date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-02-09 09:30:00,37.83,38.0,37.45,37.45,830800.0,23.6704,23.7768,23.4327,23.4327,830800.0
2005-02-09 10:00:00,37.44,37.79,37.27,37.35,903400.0,23.4264,23.6454,23.32,23.3701,903400.0
2005-02-09 10:30:00,37.35,37.47,37.35,37.47,239600.0,23.3701,23.4452,23.3701,23.4452,239600.0
2005-02-09 11:00:00,37.46,37.49,37.43,37.43,93400.0,23.4389,23.4577,23.4202,23.4202,93400.0
2005-02-09 11:30:00,37.43,37.43,37.26,37.29,178000.0,23.4202,23.4202,23.3138,23.3326,178000.0
2005-02-09 12:00:00,37.29,37.29,37.27,37.27,84800.0,23.3326,23.3326,23.32,23.32,84800.0
2005-02-09 12:30:00,37.27,37.29,37.17,37.17,86400.0,23.32,23.3326,23.2575,23.2575,86400.0
2005-02-09 13:00:00,37.17,37.18,37.07,37.09,159400.0,23.2575,23.2637,23.1949,23.2074,159400.0
2005-02-09 13:30:00,37.09,37.09,37.01,37.04,276800.0,23.2074,23.2074,23.1574,23.1761,276800.0
2005-02-09 14:00:00,37.04,37.04,36.73,36.73,299200.0,23.1761,23.1761,22.9822,22.9822,299200.0
2005-02-09 14:30:00,36.71,36.83,36.71,36.77,717000.0,22.9697,23.0447,22.9697,23.0072,717000.0
2005-02-09 15:00:00,36.77,36.77,36.55,36.63,268400.0,23.0072,23.0072,22.8695,22.9196,268400.0
2005-02-09 15:30:00,36.62,36.81,36.62,36.79,532400.0,22.9133,23.0322,22.9133,23.0197,532400.0
2005-02-10 09:30:00,36.88,36.93,36.35,36.35,169000.0,23.076,23.1073,22.7444,22.7444,169000.0
2005-02-10 10:00:00,36.35,36.48,36.08,36.2,284200.0,22.7444,22.8257,22.5755,22.6505,284200.0
2005-02-10 10:30:00,36.2,36.2,36.01,36.01,241200.0,22.6505,22.6505,22.5317,22.5317,241200.0
2005-02-10 11:00:00,36.01,36.04,35.59,35.61,380400.0,22.5317,22.5504,22.2689,22.2814,380400.0
2005-02-10 11:30:00,35.6,35.96,35.55,35.8,439200.0,22.2751,22.5004,22.2438,22.4003,439200.0
2005-02-10 12:00:00,35.8,35.82,35.65,35.66,87800.0,22.4003,22.4128,22.3064,22.3127,87800.0
2005-02-10 12:30:00,35.68,35.69,35.44,35.45,114600.0,22.3252,22.3314,22.175,22.1813,114600.0
2005-02-10 13:00:00,35.45,35.45,34.99,35.25,189600.0,22.1813,22.1813,21.8934,22.0561,189600.0
2005-02-10 13:30:00,35.27,35.47,35.27,35.44,89200.0,22.0686,22.1938,22.0686,22.175,89200.0
2005-02-10 14:00:00,35.44,35.45,35.14,35.29,120400.0,22.175,22.1813,21.9873,22.0812,120400.0
2005-02-10 14:30:00,35.29,35.68,35.17,35.56,317800.0,22.0812,22.3252,22.0061,22.2501,317800.0
2005-02-10 15:00:00,35.53,35.71,35.38,35.7,217200.0,22.2313,22.3439,22.1375,22.3377,217200.0
2005-02-10 15:30:00,35.75,35.87,35.52,35.79,382800.0,22.369,22.4441,22.2251,22.394,382800.0
2005-02-11 09:30:00,35.75,35.79,35.38,35.38,89400.0,22.369,22.394,22.1375,22.1375,89400.0
2005-02-11 10:00:00,35.38,35.63,35.29,35.6,285200.0,22.1375,22.2939,22.0812,22.2751,285200.0
2005-02-11 10:30:00,35.6,35.6,35.5,35.51,133800.0,22.2751,22.2751,22.2125,22.2188,133800.0
2005-02-11 11:00:00,35.52,35.85,35.51,35.85,120600.0,22.2251,22.4315,22.2188,22.4315,120600.0
2005-02-11 11:30:00,35.85,36.14,35.85,36.02,273000.0,22.4315,22.613,22.4315,22.5379,273000.0
2005-02-11 12:00:00,36.02,36.1,35.91,35.99,153600.0,22.5379,22.588,22.4691,22.5191,153600.0
2005-02-11 12:30:00,36.05,36.26,36.04,36.22,94000.0,22.5567,22.6881,22.5504,22.6631,94000.0
2005-02-11 13:00:00,36.22,36.32,36.1,36.13,87000.0,22.6631,22.7256,22.588,22.6067,87000.0
2005-02-11 13:30:00,36.13,36.24,36.13,36.22,56400.0,22.6067,22.6756,22.6067,22.6631,56400.0
2005-02-11 14:00:00,36.23,36.31,36.2,36.21,72800.0,22.6693,22.7194,22.6505,22.6568,72800.0
2005-02-11 14:30:00,36.2,36.67,36.2,36.55,157800.0,22.6505,22.9446,22.6505,22.8695,157800.0
2005-02-11 15:00:00,36.54,36.58,36.42,36.45,80600.0,22.8633,22.8883,22.7882,22.807,80600.0
2005-02-11 15:30:00,36.45,36.59,36.42,36.51,275000.0,22.807,22.8946,22.7882,22.8445,275000.0
2005-02-14 09:30:00,35.75,36.15,35.73,36.05,510200.0,22.369,22.6193,22.3565,22.5567,510200.0
2005-02-14 10:00:00,36.04,36.09,35.95,35.95,353000.0,22.5504,22.5817,22.4941,22.4941,353000.0
2005-02-14 10:30:00,35.95,35.95,35.85,35.85,175000.0,22.4941,22.4941,22.4315,22.4315,175000.0
2005-02-14 11:00:00,35.85,35.85,35.67,35.68,177400.0,22.4315,22.4315,22.3189,22.3252,177400.0
2005-02-14 11:30:00,35.69,35.74,35.65,35.66,98400.0,22.3314,22.3627,22.3064,22.3127,98400.0
2005-02-14 12:00:00,35.65,35.68,35.57,35.65,82400.0,22.3064,22.3252,22.2563,22.3064,82400.0
2005-02-14 12:30:00,35.66,35.88,35.65,35.82,186400.0,22.3127,22.4503,22.3064,22.4128,186400.0
2005-02-14 13:00:00,35.81,35.82,35.58,35.59,76800.0,22.4065,22.4128,22.2626,22.2689,76800.0
2005-02-14 13:30:00,35.59,35.63,35.51,35.52,111800.0,22.2689,22.2939,22.2188,22.2251,111800.0
2005-02-14 14:00:00,35.52,35.58,35.2,35.52,376600.0,22.2251,22.2626,22.0248,22.2251,376600.0
2005-02-14 14:30:00,35.51,35.55,35.35,35.39,152200.0,22.2188,22.2438,22.1187,22.1437,152200.0
2005-02-14 15:00:00,35.4,35.55,35.33,35.38,162800.0,22.15,22.2438,22.1062,22.1375,162800.0
2005-02-14 15:30:00,35.38,35.4,35.15,35.25,390000.0,22.1375,22.15,21.9936,22.0561,390000.0
2005-02-15 09:30:00,35.27,35.38,35.15,35.24,278200.0,22.0686,22.1375,21.9936,22.0499,278200.0
2005-02-15 10:00:00,35.23,35.23,35.16,35.2,104600.0,22.0436,22.0436,21.9998,22.0248,104600.0
2005-02-15 10:30:00,35.2,35.25,35.15,35.17,106200.0,22.0248,22.0561,21.9936,22.0061,106200.0
2005-02-15 11:00:00,35.17,35.26,35.1,35.22,91600.0,22.0061,22.0624,21.9623,22.0374,91600.0
2005-02-15 11:30:00,35.22,35.24,35.17,35.24,53400.0,22.0374,22.0499,22.0061,22.0499,53400.0
2005-02-15 12:00:00,35.24,35.29,35.21,35.27,88600.0,22.0499,22.0812,22.0311,22.0686,88600.0
2005-02-15 12:30:00,35.27,35.27,35.25,35.27,69400.0,22.0686,22.0686,22.0561,22.0686,69400.0
2005-02-15 13:00:00,35.27,35.27,35.19,35.19,77000.0,22.0686,22.0686,22.0186,22.0186,77000.0
2005-02-15 13:30:00,35.19,35.22,35.08,35.22,112000.0,22.0186,22.0374,21.9498,22.0374,112000.0
2005-02-15 14:00:00,35.22,35.23,35.18,35.23,55200.0,22.0374,22.0436,22.0123,22.0436,55200.0
2005-02-15 14:30:00,35.21,35.23,35.17,35.23,76400.0,22.0311,22.0436,22.0061,22.0436,76400.0
2005-02-15 15:00:00,35.23,35.25,35.22,35.23,519000.0,22.0436,22.0561,22.0374,22.0436,519000.0
2005-02-15 15:30:00,35.23,35.25,35.23,35.24,198800.0,22.0436,22.0561,22.0436,22.0499,198800.0
2005-02-16 09:30:00,35.25,35.25,35.07,35.12,383800.0,22.0561,22.0561,21.9435,21.9748,383800.0
2005-02-16 10:00:00,35.1,35.17,35.02,35.15,135200.0,21.9623,22.0061,21.9122,21.9936,135200.0
2005-02-16 10:30:00,35.16,35.19,35.08,35.08,182400.0,21.9998,22.0186,21.9498,21.9498,182400.0
2005-02-16 11:00:00,35.09,35.09,35.04,35.06,62600.0,21.956,21.956,21.9247,21.9372,62600.0
2005-02-16 11:30:00,35.06,35.06,35.02,35.06,105200.0,21.9372,21.9372,21.9122,21.9372,105200.0
2005-02-16 12:00:00,35.03,35.22,35.03,35.2,60800.0,21.9185,22.0374,21.9185,22.0248,60800.0
2005-02-16 12:30:00,35.2,35.25,35.17,35.24,135000.0,22.0248,22.0561,22.0061,22.0499,135000.0
2005-02-16 13:00:00,35.25,35.27,35.24,35.26,86400.0,22.0561,22.0686,22.0499,22.0624,86400.0
2005-02-16 13:30:00,35.26,35.38,35.26,35.36,67200.0,22.0624,22.1375,22.0624,22.125,67200.0
2005-02-16 14:00:00,35.35,35.5,35.34,35.49,133200.0,22.1187,22.2125,22.1124,22.2063,133200.0
2005-02-16 14:30:00,35.49,35.51,35.43,35.43,64600.0,22.2063,22.2188,22.1688,22.1688,64600.0
2005-02-16 15:00:00,35.43,35.64,35.38,35.64,126400.0,22.1688,22.3001,22.1375,22.3001,126400.0
2005-02-16 15:30:00,35.64,35.75,35.61,35.75,279000.0,22.3001,22.369,22.2814,22.369,279000.0
2005-02-17 09:30:00,35.55,35.68,35.38,35.68,128400.0,22.2438,22.3252,22.1375,22.3252,128400.0
2005-02-17 10:00:00,35.68,35.72,35.54,35.54,242400.0,22.3252,22.3502,22.2376,22.2376,242400.0
2005-02-17 10:30:00,35.54,35.54,35.42,35.46,106800.0,22.2376,22.2376,22.1625,22.1875,106800.0
2005-02-17 11:00:00,35.47,35.53,35.41,35.5,165600.0,22.1938,22.2313,22.1562,22.2125,165600.0
2005-02-17 11:30:00,35.51,35.51,35.4,35.43,75600.0,22.2188,22.2188,22.15,22.1688,75600.0
2005-02-17 12:00:00,35.44,35.58,35.44,35.52,180200.0,22.175,22.2626,22.175,22.2251,180200.0
2005-02-17 12:30:00,35.53,35.56,35.5,35.56,71600.0,22.2313,22.2501,22.2125,22.2501,71600.0
2005-02-17 13:00:00,35.57,35.62,35.56,35.59,138600.0,22.2563,22.2876,22.2501,22.2689,138600.0
2005-02-17 13:30:00,35.59,35.66,35.57,35.57,60800.0,22.2689,22.3127,22.2563,22.2563,60800.0
2005-02-17 14:00:00,35.57,35.57,35.53,35.54,175000.0,22.2563,22.2563,22.2313,22.2376,175000.0
2005-02-17 14:30:00,35.54,35.54,35.39,35.41,288800.0,22.2376,22.2376,22.1437,22.1562,288800.0
2005-02-17 15:00:00,35.4,35.41,35.29,35.32,238600.0,22.15,22.1562,22.0812,22.0999,238600.0
2005-02-17 15:30:00,35.31,35.34,35.21,35.34,292800.0,22.0937,22.1124,22.0311,22.1124,292800.0
2005-02-18 09:30:00,35.38,35.38,35.26,35.27,82600.0,22.1375,22.1375,22.0624,22.0686,82600.0
2005-02-18 10:00:00,35.28,35.35,35.19,35.2,70000.0,22.0749,22.1187,22.0186,22.0248,70000.0
2005-02-18 10:30:00,35.19,35.23,35.18,35.22,33000.0,22.0186,22.0436,22.0123,22.0374,33000.0
2005-02-18 11:00:00,35.23,35.27,35.2,35.21,39200.0,22.0436,22.0686,22.0248,22.0311,39200.0
2005-02-18 11:30:00,35.21,35.21,35.08,35.09,39800.0,22.0311,22.0311,21.9498,21.956,39800.0
2005-02-18 12:00:00,35.09,35.19,35.09,35.19,42600.0,21.956,22.0186,21.956,22.0186,42600.0
2005-02-18 12:30:00,35.18,35.22,35.15,35.15,74400.0,22.0123,22.0374,21.9936,21.9936,74400.0
2005-02-18 13:00:00,35.15,35.21,35.15,35.18,51800.0,21.9936,22.0311,21.9936,22.0123,51800.0
2005-02-18 13:30:00,35.17,35.22,35.17,35.17,72600.0,22.0061,22.0374,22.0061,22.0061,72600.0
2005-02-18 14:00:00,35.16,35.18,35.12,35.12,44600.0,21.9998,22.0123,21.9748,21.9748,44600.0
2005-02-18 14:30:00,35.12,35.13,35.06,35.06,57000.0,21.9748,21.981,21.9372,21.9372,57000.0
2005-02-18 15:00:00,35.06,35.1,34.93,34.95,172000.0,21.9372,21.9623,21.8559,21.8684,172000.0
2005-02-18 15:30:00,34.95,35.1,34.93,35.09,169800.0,21.8684,21.9623,21.8559,21.956,169800.0
2005-02-22 09:30:00,34.97,34.97,34.64,34.75,176200.0,21.8809,21.8809,21.6744,21.7433,176200.0
2005-02-22 10:00:00,34.76,34.79,34.48,34.48,153400.0,21.7495,21.7683,21.5743,21.5743,153400.0
2005-02-22 10:30:00,34.49,34.64,34.43,34.56,102600.0,21.5806,21.6744,21.543,21.6244,102600.0
2005-02-22 11:00:00,34.55,34.57,34.43,34.47,59400.0,21.6181,21.6306,21.543,21.5681,59400.0
2005-02-22 11:30:00,34.47,34.5,34.44,34.45,57000.0,21.5681,21.5868,21.5493,21.5556,57000.0
2005-02-22 12:00:00,34.45,34.47,34.27,34.31,74600.0,21.5556,21.5681,21.4429,21.468,74600.0
2005-02-22 12:30:00,34.31,34.31,34.18,34.24,68000.0,21.468,21.468,21.3866,21.4242,68000.0
2005-02-22 13:00:00,34.26,34.34,34.22,34.28,49600.0,21.4367,21.4867,21.4116,21.4492,49600.0
2005-02-22 13:30:00,34.28,34.31,34.2,34.23,48800.0,21.4492,21.468,21.3991,21.4179,48800.0
2005-02-22 14:00:00,34.21,34.27,34.2,34.27,68800.0,21.4054,21.4429,21.3991,21.4429,68800.0
2005-02-22 14:30:00,34.27,34.32,34.27,34.27,27600.0,21.4429,21.4742,21.4429,21.4429,27600.0
2005-02-22 15:00:00,34.27,34.27,34.11,34.12,114800.0,21.4429,21.4429,21.3428,21.3491,114800.0
2005-02-22 15:30:00,34.12,34.18,34.05,34.1,280400.0,21.3491,21.3866,21.3053,21.3366,280400.0
2005-02-23 09:30:00,34.1,34.13,34.04,34.08,132400.0,21.3366,21.3553,21.299,21.324,132400.0
2005-02-23 10:00:00,34.08,34.08,33.9,33.92,268600.0,21.324,21.324,21.2114,21.2239,268600.0
2005-02-23 10:30:00,33.92,33.93,33.78,33.86,337400.0,21.2239,21.2302,21.1363,21.1864,337400.0
2005-02-23 11:00:00,33.86,33.93,33.83,33.89,154000.0,21.1864,21.2302,21.1676,21.2052,154000.0
2005-02-23 11:30:00,33.89,33.93,33.84,33.88,39600.0,21.2052,21.2302,21.1739,21.1989,39600.0
2005-02-23 12:00:00,33.88,33.89,33.85,33.88,63600.0,21.1989,21.2052,21.1801,21.1989,63600.0
2005-02-23 12:30:00,33.88,33.9,33.87,33.88,87600.0,21.1989,21.2114,21.1926,21.1989,87600.0
2005-02-23 13:00:00,33.88,33.88,33.83,33.83,58400.0,21.1989,21.1989,21.1676,21.1676,58400.0
2005-02-23 13:30:00,33.83,33.85,33.74,33.77,59600.0,21.1676,21.1801,21.1113,21.1301,59600.0
2005-02-23 14:00:00,33.77,33.79,33.72,33.75,84600.0,21.1301,21.1426,21.0988,21.1176,84600.0
2005-02-23 14:30:00,33.74,33.79,33.73,33.79,151600.0,21.1113,21.1426,21.1051,21.1426,151600.0
2005-02-23 15:00:00,33.77,33.85,33.77,33.85,143200.0,21.1301,21.1801,21.1301,21.1801,143200.0
2005-02-23 15:30:00,33.85,33.88,33.83,33.86,306200.0,21.1801,21.1989,21.1676,21.1864,306200.0
2005-02-24 09:30:00,33.9,33.9,33.55,33.59,111400.0,21.3106,21.3106,21.0906,21.1158,111400.0
2005-02-24 10:00:00,33.62,33.72,33.48,33.69,196200.0,21.1346,21.1975,21.0466,21.1786,196200.0
2005-02-24 10:30:00,33.69,33.76,33.68,33.74,117200.0,21.1786,21.2226,21.1723,21.21,117200.0
2005-02-24 11:00:00,33.74,34.11,33.74,34.11,146800.0,21.21,21.4426,21.21,21.4426,146800.0
2005-02-24 11:30:00,34.09,34.18,33.99,34.05,90800.0,21.4301,21.4866,21.3672,21.4049,90800.0
2005-02-24 12:00:00,34.04,34.19,34.01,34.14,111400.0,21.3986,21.4929,21.3798,21.4615,111400.0
2005-02-24 12:30:00,34.18,34.44,34.14,34.37,88000.0,21.4866,21.6501,21.4615,21.6061,88000.0
2005-02-24 13:00:00,34.38,34.42,34.2,34.2,62600.0,21.6124,21.6375,21.4992,21.4992,62600.0
2005-02-24 13:30:00,34.2,34.24,34.13,34.14,65800.0,21.4992,21.5244,21.4552,21.4615,65800.0
2005-02-24 14:00:00,34.14,34.17,34.13,34.13,135600.0,21.4615,21.4804,21.4552,21.4552,135600.0
2005-02-24 14:30:00,34.13,34.17,34.09,34.17,56000.0,21.4552,21.4804,21.4301,21.4804,56000.0
2005-02-24 15:00:00,34.17,34.18,34.11,34.15,111600.0,21.4804,21.4866,21.4426,21.4678,111600.0
2005-02-24 15:30:00,34.16,34.22,34.13,34.2,148200.0,21.4741,21.5118,21.4552,21.4992,148200.0
2005-02-25 09:30:00,34.23,34.35,34.13,34.13,107400.0,21.5181,21.5935,21.4552,21.4552,107400.0
2005-02-25 10:00:00,34.05,34.18,33.95,34.16,106800.0,21.4049,21.4866,21.3421,21.4741,106800.0
2005-02-25 10:30:00,34.16,34.16,34.05,34.16,125200.0,21.4741,21.4741,21.4049,21.4741,125200.0
2005-02-25 11:00:00,34.16,34.47,34.16,34.46,592000.0,21.4741,21.6689,21.4741,21.6627,592000.0
2005-02-25 11:30:00,34.46,34.49,34.38,34.49,121000.0,21.6627,21.6815,21.6124,21.6815,121000.0
2005-02-25 12:00:00,34.48,34.49,34.41,34.46,85000.0,21.6752,21.6815,21.6312,21.6627,85000.0
2005-02-25 12:30:00,34.46,34.59,34.43,34.59,204400.0,21.6627,21.7444,21.6438,21.7444,204400.0
2005-02-25 13:00:00,34.6,34.64,34.47,34.47,106600.0,21.7507,21.7758,21.6689,21.6689,106600.0
2005-02-25 13:30:00,34.47,34.48,34.37,34.39,44200.0,21.6689,21.6752,21.6061,21.6187,44200.0
2005-02-25 14:00:00,34.38,34.4,34.25,34.39,72200.0,21.6124,21.6249,21.5306,21.6187,72200.0
2005-02-25 14:30:00,34.39,34.39,34.31,34.33,75200.0,21.6187,21.6187,21.5684,21.5809,75200.0
2005-02-25 15:00:00,34.33,34.35,34.29,34.3,85400.0,21.5809,21.5935,21.5558,21.5621,85400.0
2005-02-25 15:30:00,34.32,34.36,34.27,34.34,160000.0,21.5747,21.5998,21.5432,21.5872,160000.0
2005-02-28 09:30:00,34.32,34.55,34.32,34.55,83200.0,21.5747,21.7192,21.5747,21.7192,83200.0
2005-02-28 10:00:00,34.56,34.57,34.5,34.55,90800.0,21.7255,21.7318,21.6878,21.7192,90800.0
2005-02-28 10:30:00,34.56,34.73,34.55,34.71,188800.0,21.7255,21.8324,21.7192,21.8198,188800.0
2005-02-28 11:00:00,34.71,34.77,34.64,34.7,209200.0,21.8198,21.8575,21.7758,21.8135,209200.0
2005-02-28 11:30:00,34.72,34.77,34.68,34.76,167000.0,21.8261,21.8575,21.801,21.8512,167000.0
2005-02-28 12:00:00,34.75,34.75,34.62,34.7,109000.0,21.845,21.845,21.7632,21.8135,109000.0
2005-02-28 12:30:00,34.7,34.71,34.68,34.69,72800.0,21.8135,21.8198,21.801,21.8072,72800.0
2005-02-28 13:00:00,34.69,34.7,34.63,34.65,86400.0,21.8072,21.8135,21.7695,21.7821,86400.0
2005-02-28 13:30:00,34.65,34.65,34.6,34.6,114000.0,21.7821,21.7821,21.7507,21.7507,114000.0
2005-02-28 14:00:00,34.6,34.65,34.6,34.64,98600.0,21.7507,21.7821,21.7507,21.7758,98600.0
2005-02-28 14:30:00,34.63,34.71,34.63,34.69,209200.0,21.7695,21.8198,21.7695,21.8072,209200.0
2005-02-28 15:00:00,34.69,34.87,34.69,34.84,371000.0,21.8072,21.9204,21.8072,21.9015,371000.0
2005-02-28 15:30:00,34.84,34.87,34.63,34.66,324600.0,21.9015,21.9204,21.7695,21.7884,324600.0
2005-03-01 09:30:00,34.41,34.42,34.23,34.28,343600.0,21.6312,21.6375,21.5181,21.5495,343600.0
2005-03-01 10:00:00,34.28,34.28,33.96,33.97,374200.0,21.5495,21.5495,21.3483,21.3546,374200.0
2005-03-01 10:30:00,33.97,34.17,33.96,34.11,408200.0,21.3546,21.4804,21.3483,21.4426,408200.0
2005-03-01 11:00:00,34.12,34.12,34.05,34.1,262000.0,21.4489,21.4489,21.4049,21.4364,262000.0
2005-03-01 11:30:00,34.1,34.1,34.05,34.07,151200.0,21.4364,21.4364,21.4049,21.4175,151200.0
2005-03-01 12:00:00,34.07,34.07,33.92,33.92,134000.0,21.4175,21.4175,21.3232,21.3232,134000.0
2005-03-01 12:30:00,33.92,33.96,33.88,33.9,98800.0,21.3232,21.3483,21.2981,21.3106,98800.0
2005-03-01 13:00:00,33.89,33.89,33.68,33.68,103600.0,21.3043,21.3043,21.1723,21.1723,103600.0
2005-03-01 13:30:00,33.68,33.96,33.68,33.88,174400.0,21.1723,21.3483,21.1723,21.2981,174400.0
2005-03-01 14:00:00,33.88,33.9,33.81,33.85,131000.0,21.2981,21.3106,21.254,21.2792,131000.0
2005-03-01 14:30:00,33.85,34.13,33.85,34.13,359200.0,21.2792,21.4552,21.2792,21.4552,359200.0
2005-03-01 15:00:00,34.13,34.19,34.09,34.13,221000.0,21.4552,21.4929,21.4301,21.4552,221000.0
2005-03-01 15:30:00,34.13,34.15,33.94,34.07,289600.0,21.4552,21.4678,21.3358,21.4175,289600.0
2005-03-02 09:30:00,34.13,34.13,33.73,33.74,101600.0,21.4552,21.4552,21.2038,21.21,101600.0
2005-03-02 10:00:00,33.73,33.87,33.68,33.81,163600.0,21.2038,21.2918,21.1723,21.254,163600.0
2005-03-02 10:30:00,33.84,33.87,33.81,33.85,67000.0,21.2729,21.2918,21.254,21.2792,67000.0
2005-03-02 11:00:00,33.85,33.95,33.84,33.94,123400.0,21.2792,21.3421,21.2729,21.3358,123400.0
2005-03-02 11:30:00,33.94,33.98,33.9,33.93,86000.0,21.3358,21.3609,21.3106,21.3295,86000.0
2005-03-02 12:00:00,33.94,34.2,33.93,34.2,116200.0,21.3358,21.4992,21.3295,21.4992,116200.0
2005-03-02 12:30:00,34.21,34.42,34.19,34.41,241000.0,21.5055,21.6375,21.4929,21.6312,241000.0
2005-03-02 13:00:00,34.43,34.58,34.41,34.57,483800.0,21.6438,21.7381,21.6312,21.7318,483800.0
2005-03-02 13:30:00,34.57,34.61,34.48,34.51,249200.0,21.7318,21.757,21.6752,21.6941,249200.0
2005-03-02 14:00:00,34.52,34.52,34.24,34.41,324600.0,21.7004,21.7004,21.5244,21.6312,324600.0
2005-03-02 14:30:00,34.42,34.44,34.35,34.42,119000.0,21.6375,21.6501,21.5935,21.6375,119000.0
2005-03-02 15:00:00,34.42,34.55,34.37,34.52,416400.0,21.6375,21.7192,21.6061,21.7004,416400.0
2005-03-02 15:30:00,34.54,34.88,34.54,34.88,548000.0,21.713,21.9267,21.713,21.9267,548000.0
2005-03-03 09:30:00,35.38,35.78,35.38,35.72,1267600.0,22.241,22.4925,22.241,22.4547,1267600.0
2005-03-03 10:00:00,35.71,35.74,35.41,35.46,483400.0,22.4485,22.4673,22.2599,22.2913,483400.0
2005-03-03 10:30:00,35.46,35.65,35.45,35.59,302800.0,22.2913,22.4107,22.285,22.373,302800.0
2005-03-03 11:00:00,35.6,35.9,35.58,35.9,253600.0,22.3793,22.5679,22.3667,22.5679,253600.0
2005-03-03 11:30:00,35.88,35.95,35.72,35.74,435400.0,22.5553,22.5993,22.4547,22.4673,435400.0
2005-03-03 12:00:00,35.74,35.74,35.68,35.7,130200.0,22.4673,22.4673,22.4296,22.4422,130200.0
2005-03-03 12:30:00,35.7,35.71,35.62,35.62,75400.0,22.4422,22.4485,22.3919,22.3919,75400.0
2005-03-03 13:00:00,35.63,35.66,35.57,35.57,99200.0,22.3982,22.417,22.3604,22.3604,99200.0
2005-03-03 13:30:00,35.57,35.57,35.46,35.46,116200.0,22.3604,22.3604,22.2913,22.2913,116200.0
2005-03-03 14:00:00,35.46,35.53,35.45,35.53,105200.0,22.2913,22.3353,22.285,22.3353,105200.0
2005-03-03 14:30:00,35.54,35.65,35.54,35.62,257800.0,22.3416,22.4107,22.3416,22.3919,257800.0
2005-03-03 15:00:00,35.62,35.66,35.59,35.6,238600.0,22.3919,22.417,22.373,22.3793,238600.0
2005-03-03 15:30:00,35.6,35.68,35.6,35.65,409000.0,22.3793,22.4296,22.3793,22.4107,409000.0
2005-03-04 09:30:00,35.73,35.96,35.73,35.82,180400.0,22.461,22.6056,22.461,22.5176,180400.0
2005-03-04 10:00:00,35.82,35.98,35.81,35.96,217400.0,22.5176,22.6182,22.5113,22.6056,217400.0
2005-03-04 10:30:00,35.96,35.96,35.75,35.78,226800.0,22.6056,22.6056,22.4736,22.4925,226800.0
2005-03-04 11:00:00,35.78,35.79,35.66,35.74,307000.0,22.4925,22.4987,22.417,22.4673,307000.0
2005-03-04 11:30:00,35.74,35.79,35.73,35.78,220400.0,22.4673,22.4987,22.461,22.4925,220400.0
2005-03-04 12:00:00,35.79,35.82,35.79,35.8,127400.0,22.4987,22.5176,22.4987,22.505,127400.0
2005-03-04 12:30:00,35.81,35.84,35.78,35.82,127600.0,22.5113,22.5302,22.4925,22.5176,127600.0
2005-03-04 13:00:00,35.81,35.82,35.66,35.67,137800.0,22.5113,22.5176,22.417,22.4233,137800.0
2005-03-04 13:30:00,35.67,35.77,35.67,35.77,120400.0,22.4233,22.4862,22.4233,22.4862,120400.0
2005-03-04 14:00:00,35.77,35.82,35.76,35.81,134000.0,22.4862,22.5176,22.4799,22.5113,134000.0
2005-03-04 14:30:00,35.82,35.82,35.79,35.79,186000.0,22.5176,22.5176,22.4987,22.4987,186000.0
2005-03-04 15:00:00,35.79,35.81,35.76,35.81,403400.0,22.4987,22.5113,22.4799,22.5113,403400.0
2005-03-04 15:30:00,35.81,35.83,35.77,35.83,233200.0,22.5113,22.5239,22.4862,22.5239,233200.0
2005-03-07 09:30:00,35.83,35.83,35.72,35.75,117800.0,22.5239,22.5239,22.4547,22.4736,117800.0
2005-03-07 10:00:00,35.76,35.88,35.75,35.83,196800.0,22.4799,22.5553,22.4736,22.5239,196800.0
2005-03-07 10:30:00,35.83,35.95,35.83,35.91,218800.0,22.5239,22.5993,22.5239,22.5742,218800.0
2005-03-07 11:00:00,35.9,35.95,35.87,35.9,238800.0,22.5679,22.5993,22.549,22.5679,238800.0
2005-03-07 11:30:00,35.89,35.93,35.81,35.85,194600.0,22.5616,22.5867,22.5113,22.5365,194600.0
2005-03-07 12:00:00,35.85,35.9,35.85,35.88,182800.0,22.5365,22.5679,22.5365,22.5553,182800.0
2005-03-07 12:30:00,35.88,35.88,35.72,35.85,166200.0,22.5553,22.5553,22.4547,22.5365,166200.0
2005-03-07 13:00:00,35.85,35.87,35.78,35.82,73800.0,22.5365,22.549,22.4925,22.5176,73800.0
2005-03-07 13:30:00,35.82,35.84,35.8,35.84,100400.0,22.5176,22.5302,22.505,22.5302,100400.0
2005-03-07 14:00:00,35.84,35.87,35.81,35.81,132200.0,22.5302,22.549,22.5113,22.5113,132200.0
2005-03-07 14:30:00,35.81,35.97,35.81,35.93,88600.0,22.5113,22.6119,22.5113,22.5867,88600.0
2005-03-07 15:00:00,35.93,35.95,35.88,35.9,85400.0,22.5867,22.5993,22.5553,22.5679,85400.0
2005-03-07 15:30:00,35.89,35.99,35.88,35.95,196400.0,22.5616,22.6245,22.5553,22.5993,196400.0
2005-03-08 09:30:00,35.9,36.27,35.85,36.22,228800.0,22.5679,22.8005,22.5365,22.7691,228800.0
2005-03-08 10:00:00,36.2,36.25,36.13,36.23,308200.0,22.7565,22.7879,22.7125,22.7753,308200.0
2005-03-08 10:30:00,36.23,36.3,36.2,36.26,288000.0,22.7753,22.8193,22.7565,22.7942,288000.0
2005-03-08 11:00:00,36.26,36.27,36.18,36.22,402000.0,22.7942,22.8005,22.7439,22.7691,402000.0
2005-03-08 11:30:00,36.22,36.24,36.19,36.19,356400.0,22.7691,22.7816,22.7502,22.7502,356400.0
2005-03-08 12:00:00,36.2,36.34,36.2,36.32,270000.0,22.7565,22.8445,22.7565,22.8319,270000.0
2005-03-08 12:30:00,36.32,36.46,36.27,36.45,212000.0,22.8319,22.9199,22.8005,22.9136,212000.0
2005-03-08 13:00:00,36.45,36.58,36.45,36.53,399800.0,22.9136,22.9954,22.9136,22.9639,399800.0
2005-03-08 13:30:00,36.54,36.59,36.48,36.57,448400.0,22.9702,23.0016,22.9325,22.9891,448400.0
2005-03-08 14:00:00,36.57,36.74,36.57,36.74,164000.0,22.9891,23.0959,22.9891,23.0959,164000.0
2005-03-08 14:30:00,36.75,36.8,36.64,36.77,277000.0,23.1022,23.1337,23.0331,23.1148,277000.0
2005-03-08 15:00:00,36.77,36.85,36.74,36.81,309400.0,23.1148,23.1651,23.0959,23.1399,309400.0
2005-03-08 15:30:00,36.81,36.98,36.77,36.96,675600.0,23.1399,23.2468,23.1148,23.2342,675600.0
2005-03-09 09:30:00,36.75,36.89,36.73,36.83,279000.0,23.1022,23.1902,23.0897,23.1525,279000.0
2005-03-09 10:00:00,36.83,37.13,36.83,36.91,349800.0,23.1525,23.3411,23.1525,23.2028,349800.0
2005-03-09 10:30:00,36.91,36.91,36.68,36.81,362800.0,23.2028,23.2028,23.0582,23.1399,362800.0
2005-03-09 11:00:00,36.81,36.82,36.76,36.76,183200.0,23.1399,23.1462,23.1085,23.1085,183200.0
2005-03-09 11:30:00,36.76,36.8,36.75,36.76,139600.0,23.1085,23.1337,23.1022,23.1085,139600.0
2005-03-09 12:00:00,36.76,36.77,36.71,36.74,125800.0,23.1085,23.1148,23.0771,23.0959,125800.0
2005-03-09 12:30:00,36.74,36.78,36.57,36.59,144400.0,23.0959,23.1211,22.9891,23.0016,144400.0
2005-03-09 13:00:00,36.57,36.77,36.55,36.76,199200.0,22.9891,23.1148,22.9765,23.1085,199200.0
2005-03-09 13:30:00,36.77,36.83,36.76,36.81,177600.0,23.1148,23.1525,23.1085,23.1399,177600.0
2005-03-09 14:00:00,36.81,36.83,36.7,36.73,120200.0,23.1399,23.1525,23.0708,23.0897,120200.0
2005-03-09 14:30:00,36.72,36.79,36.71,36.73,175400.0,23.0834,23.1274,23.0771,23.0897,175400.0
2005-03-09 15:00:00,36.73,36.76,36.73,36.76,218400.0,23.0897,23.1085,23.0897,23.1085,218400.0
2005-03-09 15:30:00,36.75,36.76,36.58,36.72,407600.0,23.1022,23.1085,22.9954,23.0834,407600.0
2005-03-10 09:30:00,36.68,36.8,36.68,36.77,106600.0,23.0582,23.1337,23.0582,23.1148,106600.0
2005-03-10 10:00:00,36.77,37.01,36.77,36.96,312000.0,23.1148,23.2657,23.1148,23.2342,312000.0
2005-03-10 10:30:00,36.96,37.13,36.95,36.95,109800.0,23.2342,23.3411,23.228,23.228,109800.0
2005-03-10 11:00:00,36.95,36.99,36.93,36.97,94600.0,23.228,23.2531,23.2154,23.2405,94600.0
2005-03-10 11:30:00,36.98,37.02,36.96,37.02,96000.0,23.2468,23.272,23.2342,23.272,96000.0
2005-03-10 12:00:00,37.02,37.02,36.99,37.01,74600.0,23.272,23.272,23.2531,23.2657,74600.0
2005-03-10 12:30:00,37.01,37.02,36.99,37.02,111000.0,23.2657,23.272,23.2531,23.272,111000.0
2005-03-10 13:00:00,37.02,37.05,36.99,37.01,80800.0,23.272,23.2908,23.2531,23.2657,80800.0
2005-03-10 13:30:00,37.0,37.09,36.99,37.09,68200.0,23.2594,23.316,23.2531,23.316,68200.0
2005-03-10 14:00:00,37.09,37.15,37.09,37.13,207400.0,23.316,23.3537,23.316,23.3411,207400.0
2005-03-10 14:30:00,37.13,37.2,37.13,37.15,169200.0,23.3411,23.3851,23.3411,23.3537,169200.0
2005-03-10 15:00:00,37.15,37.17,37.09,37.13,119000.0,23.3537,23.3663,23.316,23.3411,119000.0
2005-03-10 15:30:00,37.13,37.3,37.12,37.24,498200.0,23.3411,23.448,23.3348,23.4103,498200.0
2005-03-11 09:30:00,37.05,37.13,37.0,37.1,242000.0,23.2908,23.3411,23.2594,23.3222,242000.0
2005-03-11 10:00:00,37.1,37.15,37.06,37.13,73800.0,23.3222,23.3537,23.2971,23.3411,73800.0
2005-03-11 10:30:00,37.13,37.16,36.91,36.92,174800.0,23.3411,23.36,23.2028,23.2091,174800.0
2005-03-11 11:00:00,36.92,37.0,36.89,36.95,140200.0,23.2091,23.2594,23.1902,23.228,140200.0
2005-03-11 11:30:00,36.95,37.03,36.95,37.01,150400.0,23.228,23.2782,23.228,23.2657,150400.0
2005-03-11 12:00:00,37.01,37.05,37.01,37.04,118000.0,23.2657,23.2908,23.2657,23.2845,118000.0
2005-03-11 12:30:00,37.04,37.05,36.84,36.84,68400.0,23.2845,23.2908,23.1588,23.1588,68400.0
2005-03-11 13:00:00,36.84,36.84,36.75,36.81,105400.0,23.1588,23.1588,23.1022,23.1399,105400.0
2005-03-11 13:30:00,36.82,36.88,36.77,36.85,96600.0,23.1462,23.1839,23.1148,23.1651,96600.0
2005-03-11 14:00:00,36.86,36.99,36.85,36.97,168600.0,23.1714,23.2531,23.1651,23.2405,168600.0
2005-03-11 14:30:00,36.97,36.97,36.51,36.71,106600.0,23.2405,23.2405,22.9514,23.0771,106600.0
2005-03-11 15:00:00,36.71,36.73,36.58,36.59,134800.0,23.0771,23.0897,22.9954,23.0016,134800.0
2005-03-11 15:30:00,36.6,37.07,36.6,37.07,374600.0,23.0079,23.3034,23.0079,23.3034,374600.0
2005-03-14 09:30:00,37.05,37.08,36.92,36.95,66000.0,23.2908,23.3097,23.2091,23.228,66000.0
2005-03-14 10:00:00,36.93,36.99,36.92,36.98,44600.0,23.2154,23.2531,23.2091,23.2468,44600.0
2005-03-14 10:30:00,36.98,36.99,36.95,36.97,46800.0,23.2468,23.2531,23.228,23.2405,46800.0
2005-03-14 11:00:00,36.97,37.23,36.97,37.23,57400.0,23.2405,23.404,23.2405,23.404,57400.0
2005-03-14 11:30:00,37.23,37.24,37.08,37.09,48200.0,23.404,23.4103,23.3097,23.316,48200.0
2005-03-14 12:00:00,37.08,37.09,37.02,37.02,43200.0,23.3097,23.316,23.272,23.272,43200.0
2005-03-14 12:30:00,37.04,37.08,37.02,37.02,31400.0,23.2845,23.3097,23.272,23.272,31400.0
2005-03-14 13:00:00,37.02,37.02,36.92,36.92,33600.0,23.272,23.272,23.2091,23.2091,33600.0
2005-03-14 13:30:00,36.91,36.97,36.9,36.94,33400.0,23.2028,23.2405,23.1965,23.2217,33400.0
2005-03-14 14:00:00,36.95,37.06,36.92,37.01,78800.0,23.228,23.2971,23.2091,23.2657,78800.0
2005-03-14 14:30:00,36.99,37.01,36.97,36.98,82400.0,23.2531,23.2657,23.2405,23.2468,82400.0
2005-03-14 15:00:00,36.97,37.06,36.97,37.02,138600.0,23.2405,23.2971,23.2405,23.272,138600.0
2005-03-14 15:30:00,37.02,37.09,37.0,37.08,148600.0,23.272,23.316,23.2594,23.3097,148600.0
2005-03-15 09:30:00,37.08,37.3,37.08,37.29,73200.0,23.3097,23.448,23.3097,23.4417,73200.0
2005-03-15 10:00:00,37.27,37.38,37.26,37.26,104000.0,23.4291,23.4983,23.4228,23.4228,104000.0
2005-03-15 10:30:00,37.25,37.3,37.1,37.13,87600.0,23.4165,23.448,23.3222,23.3411,87600.0
2005-03-15 11:00:00,37.12,37.22,37.09,37.22,67600.0,23.3348,23.3977,23.316,23.3977,67600.0
2005-03-15 11:30:00,37.21,37.22,37.13,37.16,65000.0,23.3914,23.3977,23.3411,23.36,65000.0
2005-03-15 12:00:00,37.15,37.19,37.1,37.18,340000.0,23.3537,23.3788,23.3222,23.3725,340000.0
2005-03-15 12:30:00,37.18,37.2,37.15,37.18,91600.0,23.3725,23.3851,23.3537,23.3725,91600.0
2005-03-15 13:00:00,37.18,37.21,37.17,37.2,69000.0,23.3725,23.3914,23.3663,23.3851,69000.0
2005-03-15 13:30:00,37.2,37.2,36.98,36.98,44200.0,23.3851,23.3851,23.2468,23.2468,44200.0
2005-03-15 14:00:00,36.98,37.13,36.97,37.13,70600.0,23.2468,23.3411,23.2405,23.3411,70600.0
2005-03-15 14:30:00,37.13,37.28,37.13,37.28,138800.0,23.3411,23.4354,23.3411,23.4354,138800.0
2005-03-15 15:00:00,37.27,37.27,37.13,37.16,91800.0,23.4291,23.4291,23.3411,23.36,91800.0
2005-03-15 15:30:00,37.16,37.16,37.08,37.11,98400.0,23.36,23.36,23.3097,23.3285,98400.0
2005-03-16 09:30:00,37.0,37.18,37.0,37.14,94200.0,23.2594,23.3725,23.2594,23.3474,94200.0
2005-03-16 10:00:00,37.17,37.24,37.15,37.16,54000.0,23.3663,23.4103,23.3537,23.36,54000.0
2005-03-16 10:30:00,37.16,37.17,37.13,37.13,99200.0,23.36,23.3663,23.3411,23.3411,99200.0
2005-03-16 11:00:00,37.13,37.16,37.13,37.15,99800.0,23.3411,23.36,23.3411,23.3537,99800.0
2005-03-16 11:30:00,37.15,37.2,37.13,37.18,75000.0,23.3537,23.3851,23.3411,23.3725,75000.0
2005-03-16 12:00:00,37.18,37.18,37.13,37.14,81000.0,23.3725,23.3725,23.3411,23.3474,81000.0
2005-03-16 12:30:00,37.13,37.13,37.12,37.13,145400.0,23.3411,23.3411,23.3348,23.3411,145400.0
2005-03-16 13:00:00,37.13,37.18,37.13,37.15,38600.0,23.3411,23.3725,23.3411,23.3537,38600.0
2005-03-16 13:30:00,37.15,37.19,37.13,37.13,63400.0,23.3537,23.3788,23.3411,23.3411,63400.0
2005-03-16 14:00:00,37.13,37.13,37.12,37.13,103400.0,23.3411,23.3411,23.3348,23.3411,103400.0
2005-03-16 14:30:00,37.13,37.15,37.11,37.12,115200.0,23.3411,23.3537,23.3285,23.3348,115200.0
2005-03-16 15:00:00,37.13,37.13,37.01,37.04,151000.0,23.3411,23.3411,23.2657,23.2845,151000.0
2005-03-16 15:30:00,37.04,37.16,37.04,37.15,379800.0,23.2845,23.36,23.2845,23.3537,379800.0
2005-03-17 09:30:00,37.38,37.74,37.24,37.7,159200.0,23.4983,23.7246,23.4103,23.6994,159200.0
2005-03-17 10:00:00,37.7,37.82,37.65,37.76,173400.0,23.6994,23.7749,23.668,23.7371,173400.0
2005-03-17 10:30:00,37.76,37.77,37.71,37.76,160400.0,23.7371,23.7434,23.7057,23.7371,160400.0
2005-03-17 11:00:00,37.76,37.77,37.73,37.73,147600.0,23.7371,23.7434,23.7183,23.7183,147600.0
2005-03-17 11:30:00,37.73,37.77,37.65,37.66,102800.0,23.7183,23.7434,23.668,23.6743,102800.0
2005-03-17 12:00:00,37.66,37.77,37.62,37.77,115200.0,23.6743,23.7434,23.6491,23.7434,115200.0
2005-03-17 12:30:00,37.77,37.8,37.68,37.71,61600.0,23.7434,23.7623,23.6869,23.7057,61600.0
2005-03-17 13:00:00,37.72,37.79,37.71,37.74,234000.0,23.712,23.756,23.7057,23.7246,234000.0
2005-03-17 13:30:00,37.76,37.77,37.66,37.68,96400.0,23.7371,23.7434,23.6743,23.6869,96400.0
2005-03-17 14:00:00,37.68,37.7,37.65,37.7,277600.0,23.6869,23.6994,23.668,23.6994,277600.0
2005-03-17 14:30:00,37.7,37.7,37.55,37.55,76600.0,23.6994,23.6994,23.6051,23.6051,76600.0
2005-03-17 15:00:00,37.54,37.57,37.43,37.44,183000.0,23.5988,23.6177,23.5297,23.536,183000.0
2005-03-17 15:30:00,37.45,37.47,37.31,37.34,271800.0,23.5423,23.5548,23.4543,23.4731,271800.0
2005-03-18 09:30:00,37.35,37.89,37.3,37.6,260600.0,23.4794,23.8189,23.448,23.6366,260600.0
2005-03-18 10:00:00,37.6,37.62,37.44,37.55,167800.0,23.6366,23.6491,23.536,23.6051,167800.0
2005-03-18 10:30:00,37.54,37.6,37.52,37.55,96000.0,23.5988,23.6366,23.5863,23.6051,96000.0
2005-03-18 11:00:00,37.54,37.6,37.52,37.59,81200.0,23.5988,23.6366,23.5863,23.6303,81200.0
2005-03-18 11:30:00,37.59,37.6,37.49,37.56,100600.0,23.6303,23.6366,23.5674,23.6114,100600.0
2005-03-18 12:00:00,37.58,37.6,37.49,37.51,47600.0,23.624,23.6366,23.5674,23.58,47600.0
2005-03-18 12:30:00,37.49,37.52,37.48,37.49,61600.0,23.5674,23.5863,23.5611,23.5674,61600.0
2005-03-18 13:00:00,37.49,37.54,37.47,37.5,131000.0,23.5674,23.5988,23.5548,23.5737,131000.0
2005-03-18 13:30:00,37.5,37.55,37.47,37.51,107200.0,23.5737,23.6051,23.5548,23.58,107200.0
2005-03-18 14:00:00,37.49,37.63,37.49,37.63,124600.0,23.5674,23.6554,23.5674,23.6554,124600.0
2005-03-18 14:30:00,37.64,37.68,37.55,37.56,168200.0,23.6617,23.6869,23.6051,23.6114,168200.0
2005-03-18 15:00:00,37.55,37.65,37.48,37.63,166600.0,23.6051,23.668,23.5611,23.6554,166600.0
2005-03-18 15:30:00,37.63,38.0,37.6,37.93,708800.0,23.6554,23.888,23.6366,23.844,708800.0
2005-03-21 09:30:00,37.83,37.97,37.8,37.86,79800.0,23.7812,23.8692,23.7623,23.8,79800.0
2005-03-21 10:00:00,37.85,37.86,37.73,37.73,181600.0,23.7937,23.8,23.7183,23.7183,181600.0
2005-03-21 10:30:00,37.73,37.79,37.69,37.72,108200.0,23.7183,23.756,23.6931,23.712,108200.0
2005-03-21 11:00:00,37.71,37.71,37.53,37.56,89600.0,23.7057,23.7057,23.5926,23.6114,89600.0
2005-03-21 11:30:00,37.56,37.68,37.54,37.62,79800.0,23.6114,23.6869,23.5988,23.6491,79800.0
2005-03-21 12:00:00,37.62,37.8,37.62,37.76,104000.0,23.6491,23.7623,23.6491,23.7371,104000.0
2005-03-21 12:30:00,37.77,37.8,37.73,37.75,28000.0,23.7434,23.7623,23.7183,23.7309,28000.0
2005-03-21 13:00:00,37.73,37.78,37.63,37.63,39000.0,23.7183,23.7497,23.6554,23.6554,39000.0
2005-03-21 13:30:00,37.62,37.73,37.61,37.62,27200.0,23.6491,23.7183,23.6429,23.6491,27200.0
2005-03-21 14:00:00,37.6,37.6,37.54,37.58,50400.0,23.6366,23.6366,23.5988,23.624,50400.0
2005-03-21 14:30:00,37.58,37.7,37.58,37.62,45000.0,23.624,23.6994,23.624,23.6491,45000.0
2005-03-21 15:00:00,37.62,37.76,37.62,37.76,79800.0,23.6491,23.7371,23.6491,23.7371,79800.0
2005-03-21 15:30:00,37.76,37.76,37.63,37.66,91200.0,23.7371,23.7371,23.6554,23.6743,91200.0
2005-03-22 09:30:00,37.5,37.69,37.31,37.43,113800.0,23.5737,23.6931,23.4543,23.5297,113800.0
2005-03-22 10:00:00,37.44,37.53,37.42,37.44,165400.0,23.536,23.5926,23.5234,23.536,165400.0
2005-03-22 10:30:00,37.44,37.44,37.34,37.35,91800.0,23.536,23.536,23.4731,23.4794,91800.0
2005-03-22 11:00:00,37.35,37.41,37.33,37.38,90200.0,23.4794,23.5171,23.4668,23.4983,90200.0
2005-03-22 11:30:00,37.38,37.58,37.38,37.51,96200.0,23.4983,23.624,23.4983,23.58,96200.0
2005-03-22 12:00:00,37.51,37.65,37.46,37.65,47000.0,23.58,23.668,23.5486,23.668,47000.0
2005-03-22 12:30:00,37.66,37.74,37.65,37.7,43600.0,23.6743,23.7246,23.668,23.6994,43600.0
2005-03-22 13:00:00,37.7,37.7,37.6,37.6,40600.0,23.6994,23.6994,23.6366,23.6366,40600.0
2005-03-22 13:30:00,37.59,37.68,37.59,37.64,48000.0,23.6303,23.6869,23.6303,23.6617,48000.0
2005-03-22 14:00:00,37.64,37.68,37.42,37.42,66800.0,23.6617,23.6869,23.5234,23.5234,66800.0
2005-03-22 14:30:00,37.38,37.48,37.28,37.41,86600.0,23.4983,23.5611,23.4354,23.5171,86600.0
2005-03-22 15:00:00,37.41,37.46,37.27,37.29,78400.0,23.5171,23.5486,23.4291,23.4417,78400.0
2005-03-22 15:30:00,37.29,37.35,37.27,37.29,147400.0,23.4417,23.4794,23.4291,23.4417,147400.0
2005-03-23 09:30:00,37.16,37.22,37.09,37.21,92400.0,23.36,23.3977,23.316,23.3914,92400.0
2005-03-23 10:00:00,37.22,37.45,37.22,37.43,70400.0,23.3977,23.5423,23.3977,23.5297,70400.0
2005-03-23 10:30:00,37.43,37.62,37.35,37.51,103400.0,23.5297,23.6491,23.4794,23.58,103400.0
2005-03-23 11:00:00,37.52,37.52,37.43,37.5,101000.0,23.5863,23.5863,23.5297,23.5737,101000.0
2005-03-23 11:30:00,37.5,37.5,37.46,37.48,43000.0,23.5737,23.5737,23.5486,23.5611,43000.0
2005-03-23 12:00:00,37.48,37.51,37.46,37.49,91000.0,23.5611,23.58,23.5486,23.5674,91000.0
2005-03-23 12:30:00,37.5,37.52,37.46,37.51,67000.0,23.5737,23.5863,23.5486,23.58,67000.0
2005-03-23 13:00:00,37.51,37.52,37.5,37.51,45400.0,23.58,23.5863,23.5737,23.58,45400.0
2005-03-23 13:30:00,37.51,37.51,37.39,37.39,66600.0,23.58,23.58,23.5046,23.5046,66600.0
2005-03-23 14:00:00,37.4,37.44,37.38,37.38,59200.0,23.5108,23.536,23.4983,23.4983,59200.0
2005-03-23 14:30:00,37.38,37.42,37.32,37.33,80400.0,23.4983,23.5234,23.4605,23.4668,80400.0
2005-03-23 15:00:00,37.33,37.43,37.33,37.38,84400.0,23.4668,23.5297,23.4668,23.4983,84400.0
2005-03-23 15:30:00,37.38,37.5,37.38,37.48,163800.0,23.4983,23.5737,23.4983,23.5611,163800.0
2005-03-24 09:30:00,37.49,37.49,37.3,37.31,85200.0,23.5674,23.5674,23.448,23.4543,85200.0
2005-03-24 10:00:00,37.31,37.42,37.26,37.41,53400.0,23.4543,23.5234,23.4228,23.5171,53400.0
2005-03-24 10:30:00,37.4,37.52,37.39,37.41,98600.0,23.5108,23.5863,23.5046,23.5171,98600.0
2005-03-24 11:00:00,37.41,37.44,37.34,37.4,82800.0,23.5171,23.536,23.4731,23.5108,82800.0
2005-03-24 11:30:00,37.4,37.43,37.3,37.35,92800.0,23.5108,23.5297,23.448,23.4794,92800.0
2005-03-24 12:00:00,37.35,37.47,37.35,37.43,25000.0,23.4794,23.5548,23.4794,23.5297,25000.0
2005-03-24 12:30:00,37.43,37.43,37.37,37.4,58000.0,23.5297,23.5297,23.492,23.5108,58000.0
2005-03-24 13:00:00,37.42,37.42,37.4,37.4,22800.0,23.5234,23.5234,23.5108,23.5108,22800.0
2005-03-24 13:30:00,37.38,37.42,37.36,37.38,55800.0,23.4983,23.5234,23.4857,23.4983,55800.0
2005-03-24 14:00:00,37.38,37.48,37.34,37.37,47800.0,23.4983,23.5611,23.4731,23.492,47800.0
2005-03-24 14:30:00,37.37,37.43,37.36,37.43,55200.0,23.492,23.5297,23.4857,23.5297,55200.0
2005-03-24 15:00:00,37.42,37.47,37.35,37.44,121000.0,23.5234,23.5548,23.4794,23.536,121000.0
2005-03-24 15:30:00,37.44,37.45,37.35,37.45,147400.0,23.536,23.5423,23.4794,23.5423,147400.0
2005-03-28 09:30:00,38.0,39.25,38.0,39.25,501000.0,23.888,24.6738,23.888,24.6738,501000.0
2005-03-28 10:00:00,39.22,39.24,38.88,39.08,234400.0,24.6549,24.6675,24.4412,24.5669,234400.0
2005-03-28 10:30:00,39.07,39.08,38.91,39.01,203200.0,24.5607,24.5669,24.4601,24.5229,203200.0
2005-03-28 11:00:00,39.01,39.07,38.98,39.04,171800.0,24.5229,24.5607,24.5041,24.5418,171800.0
2005-03-28 11:30:00,39.05,39.07,38.83,38.86,268600.0,24.5481,24.5607,24.4098,24.4286,268600.0
2005-03-28 12:00:00,38.85,38.92,38.81,38.92,150000.0,24.4224,24.4664,24.3972,24.4664,150000.0
2005-03-28 12:30:00,38.92,38.93,38.85,38.91,486000.0,24.4664,24.4726,24.4224,24.4601,486000.0
2005-03-28 13:00:00,38.9,38.96,38.9,38.91,236800.0,24.4538,24.4915,24.4538,24.4601,236800.0
2005-03-28 13:30:00,38.91,38.92,38.84,38.88,213600.0,24.4601,24.4664,24.4161,24.4412,213600.0
2005-03-28 14:00:00,38.88,38.88,38.85,38.88,202400.0,24.4412,24.4412,24.4224,24.4412,202400.0
2005-03-28 14:30:00,38.88,38.88,38.74,38.8,218600.0,24.4412,24.4412,24.3532,24.3909,218600.0
2005-03-28 15:00:00,38.8,38.84,38.56,38.6,145600.0,24.3909,24.4161,24.2401,24.2652,145600.0
2005-03-28 15:30:00,38.6,38.62,38.38,38.58,410600.0,24.2652,24.2778,24.1269,24.2526,410600.0
2005-03-29 09:30:00,38.44,38.63,38.44,38.6,190200.0,24.1646,24.2841,24.1646,24.2652,190200.0
2005-03-29 10:00:00,38.58,38.8,38.54,38.76,119800.0,24.2526,24.3909,24.2275,24.3658,119800.0
2005-03-29 10:30:00,38.76,38.85,38.69,38.77,168600.0,24.3658,24.4224,24.3218,24.3721,168600.0
2005-03-29 11:00:00,38.76,38.76,38.59,38.6,248600.0,24.3658,24.3658,24.2589,24.2652,248600.0
2005-03-29 11:30:00,38.6,38.66,38.59,38.63,65600.0,24.2652,24.3029,24.2589,24.2841,65600.0
2005-03-29 12:00:00,38.64,38.73,38.59,38.6,46400.0,24.2903,24.3469,24.2589,24.2652,46400.0
2005-03-29 12:30:00,38.6,38.62,38.56,38.58,59400.0,24.2652,24.2778,24.2401,24.2526,59400.0
2005-03-29 13:00:00,38.58,38.62,38.52,38.52,63200.0,24.2526,24.2778,24.2149,24.2149,63200.0
2005-03-29 13:30:00,38.52,38.57,38.49,38.51,66000.0,24.2149,24.2463,24.196,24.2086,66000.0
2005-03-29 14:00:00,38.51,38.51,38.46,38.51,95000.0,24.2086,24.2086,24.1772,24.2086,95000.0
2005-03-29 14:30:00,38.5,38.55,38.44,38.48,130000.0,24.2023,24.2338,24.1646,24.1898,130000.0
2005-03-29 15:00:00,38.46,38.49,38.38,38.38,109200.0,24.1772,24.196,24.1269,24.1269,109200.0
2005-03-29 15:30:00,38.38,38.46,38.36,38.45,154400.0,24.1269,24.1772,24.1143,24.1709,154400.0
2005-03-30 09:30:00,38.46,38.68,38.41,38.67,113400.0,24.1772,24.3155,24.1458,24.3092,113400.0
2005-03-30 10:00:00,38.67,38.81,38.63,38.73,80400.0,24.3092,24.3972,24.2841,24.3469,80400.0
2005-03-30 10:30:00,38.72,38.83,38.68,38.7,123200.0,24.3406,24.4098,24.3155,24.3281,123200.0
2005-03-30 11:00:00,38.7,38.84,38.67,38.83,136800.0,24.3281,24.4161,24.3092,24.4098,136800.0
2005-03-30 11:30:00,38.83,38.95,38.74,38.9,153200.0,24.4098,24.4852,24.3532,24.4538,153200.0
2005-03-30 12:00:00,38.88,38.95,38.85,38.94,74400.0,24.4412,24.4852,24.4224,24.4789,74400.0
2005-03-30 12:30:00,38.94,39.09,38.94,39.01,115000.0,24.4789,24.5732,24.4789,24.5229,115000.0
2005-03-30 13:00:00,39.01,39.01,38.93,38.96,204200.0,24.5229,24.5229,24.4726,24.4915,204200.0
2005-03-30 13:30:00,38.96,38.99,38.96,38.96,92600.0,24.4915,24.5104,24.4915,24.4915,92600.0
2005-03-30 14:00:00,38.96,38.98,38.94,38.97,100000.0,24.4915,24.5041,24.4789,24.4978,100000.0
2005-03-30 14:30:00,38.97,39.01,38.9,38.97,122000.0,24.4978,24.5229,24.4538,24.4978,122000.0
2005-03-30 15:00:00,38.97,39.07,38.96,38.97,83600.0,24.4978,24.5607,24.4915,24.4978,83600.0
2005-03-30 15:30:00,38.95,39.01,38.95,38.99,197200.0,24.4852,24.5229,24.4852,24.5104,197200.0
2005-03-31 09:30:00,39.07,39.08,38.9,39.02,110000.0,24.5607,24.5669,24.4538,24.5292,110000.0
2005-03-31 10:00:00,39.02,39.02,38.95,38.99,221000.0,24.5292,24.5292,24.4852,24.5104,221000.0
2005-03-31 10:30:00,38.99,39.08,38.98,39.02,67600.0,24.5104,24.5669,24.5041,24.5292,67600.0
2005-03-31 11:00:00,39.01,39.03,38.95,38.95,78000.0,24.5229,24.5355,24.4852,24.4852,78000.0
2005-03-31 11:30:00,38.95,38.95,38.9,38.95,89200.0,24.4852,24.4852,24.4538,24.4852,89200.0
2005-03-31 12:00:00,38.95,38.95,38.63,38.7,39200.0,24.4852,24.4852,24.2841,24.3281,39200.0
2005-03-31 12:30:00,38.73,38.83,38.71,38.83,261400.0,24.3469,24.4098,24.3343,24.4098,261400.0
2005-03-31 13:00:00,38.83,38.85,38.75,38.85,38800.0,24.4098,24.4224,24.3595,24.4224,38800.0
2005-03-31 13:30:00,38.85,38.88,38.77,38.85,87800.0,24.4224,24.4412,24.3721,24.4224,87800.0
2005-03-31 14:00:00,38.87,38.95,38.81,38.93,45000.0,24.4349,24.4852,24.3972,24.4726,45000.0
2005-03-31 14:30:00,38.93,38.95,38.87,38.94,119600.0,24.4726,24.4852,24.4349,24.4789,119600.0
2005-03-31 15:00:00,38.94,38.98,38.69,38.73,142600.0,24.4789,24.5041,24.3218,24.3469,142600.0
2005-03-31 15:30:00,38.74,38.77,38.48,38.49,317800.0,24.3532,24.3721,24.1898,24.196,317800.0
2005-04-01 09:30:00,38.8,39.13,38.73,39.13,142600.0,24.3909,24.5984,24.3469,24.5984,142600.0
2005-04-01 10:00:00,39.13,39.41,39.05,39.13,306000.0,24.5984,24.7744,24.5481,24.5984,306000.0
2005-04-01 10:30:00,39.13,39.32,39.05,39.06,157600.0,24.5984,24.7178,24.5481,24.5544,157600.0
2005-04-01 11:00:00,39.05,39.19,39.02,39.17,231600.0,24.5481,24.6361,24.5292,24.6235,231600.0
2005-04-01 11:30:00,39.17,39.23,39.1,39.12,202400.0,24.6235,24.6612,24.5795,24.5921,202400.0
2005-04-01 12:00:00,39.12,39.13,38.97,38.99,82000.0,24.5921,24.5984,24.4978,24.5104,82000.0
2005-04-01 12:30:00,38.99,39.0,38.95,38.98,105000.0,24.5104,24.5166,24.4852,24.5041,105000.0
2005-04-01 13:00:00,39.0,39.06,38.99,39.0,110600.0,24.5166,24.5544,24.5104,24.5166,110600.0
2005-04-01 13:30:00,39.0,39.05,38.94,38.95,114000.0,24.5166,24.5481,24.4789,24.4852,114000.0
2005-04-01 14:00:00,38.95,38.96,38.81,38.84,157200.0,24.4852,24.4915,24.3972,24.4161,157200.0
2005-04-01 14:30:00,38.85,38.85,38.75,38.76,76400.0,24.4224,24.4224,24.3595,24.3658,76400.0
2005-04-01 15:00:00,38.77,38.87,38.74,38.74,192800.0,24.3721,24.4349,24.3532,24.3532,192800.0
2005-04-01 15:30:00,38.74,38.99,38.74,38.95,153200.0,24.3532,24.5104,24.3532,24.4852,153200.0
2005-04-04 09:30:00,38.99,39.08,38.92,39.01,124200.0,24.5104,24.5669,24.4664,24.5229,124200.0
2005-04-04 10:00:00,39.01,39.01,38.77,38.95,128800.0,24.5229,24.5229,24.3721,24.4852,128800.0
2005-04-04 10:30:00,38.93,39.02,38.87,38.97,210600.0,24.4726,24.5292,24.4349,24.4978,210600.0
2005-04-04 11:00:00,38.96,39.0,38.85,38.91,124000.0,24.4915,24.5166,24.4224,24.4601,124000.0
2005-04-04 11:30:00,38.91,38.93,38.81,38.9,60000.0,24.4601,24.4726,24.3972,24.4538,60000.0
2005-04-04 12:00:00,38.9,38.91,38.84,38.88,57200.0,24.4538,24.4601,24.4161,24.4412,57200.0
2005-04-04 12:30:00,38.87,38.94,38.84,38.85,43600.0,24.4349,24.4789,24.4161,24.4224,43600.0
2005-04-04 13:00:00,38.85,38.85,38.7,38.77,53200.0,24.4224,24.4224,24.3281,24.3721,53200.0
2005-04-04 13:30:00,38.77,38.88,38.75,38.83,68600.0,24.3721,24.4412,24.3595,24.4098,68600.0
2005-04-04 14:00:00,38.84,38.89,38.77,38.8,77200.0,24.4161,24.4475,24.3721,24.3909,77200.0
2005-04-04 14:30:00,38.8,38.83,38.77,38.82,74200.0,24.3909,24.4098,24.3721,24.4035,74200.0
2005-04-04 15:00:00,38.82,38.96,38.82,38.92,163800.0,24.4035,24.4915,24.4035,24.4664,163800.0
2005-04-04 15:30:00,38.92,38.94,38.84,38.88,52200.0,24.4664,24.4789,24.4161,24.4412,52200.0
2005-04-05 09:30:00,39.03,39.6,39.0,39.27,115600.0,24.5355,24.8938,24.5166,24.6864,115600.0
2005-04-05 10:00:00,39.27,39.27,39.14,39.18,88000.0,24.6864,24.6864,24.6047,24.6298,88000.0
2005-04-05 10:30:00,39.15,39.35,39.13,39.33,80600.0,24.6109,24.7367,24.5984,24.7241,80600.0
2005-04-05 11:00:00,39.33,39.35,39.27,39.35,65000.0,24.7241,24.7367,24.6864,24.7367,65000.0
2005-04-05 11:30:00,39.35,39.38,39.3,39.3,97800.0,24.7367,24.7555,24.7052,24.7052,97800.0
2005-04-05 12:00:00,39.3,39.49,39.3,39.45,63600.0,24.7052,24.8247,24.7052,24.7995,63600.0
2005-04-05 12:30:00,39.44,39.44,39.37,39.38,22400.0,24.7932,24.7932,24.7492,24.7555,22400.0
2005-04-05 13:00:00,39.38,39.4,39.34,39.37,43000.0,24.7555,24.7681,24.7304,24.7492,43000.0
2005-04-05 13:30:00,39.35,39.4,39.35,39.4,36800.0,24.7367,24.7681,24.7367,24.7681,36800.0
2005-04-05 14:00:00,39.41,39.42,39.24,39.35,85200.0,24.7744,24.7807,24.6675,24.7367,85200.0
2005-04-05 14:30:00,39.35,39.43,39.34,39.43,66000.0,24.7367,24.787,24.7304,24.787,66000.0
2005-04-05 15:00:00,39.42,39.54,39.4,39.48,124200.0,24.7807,24.8561,24.7681,24.8184,124200.0
2005-04-05 15:30:00,39.49,39.5,39.35,39.44,99400.0,24.8247,24.831,24.7367,24.7932,99400.0
2005-04-06 09:30:00,39.25,39.25,38.57,38.58,186600.0,24.6738,24.6738,24.2463,24.2526,186600.0
2005-04-06 10:00:00,38.59,38.77,38.59,38.65,191400.0,24.2589,24.3721,24.2589,24.2966,191400.0
2005-04-06 10:30:00,38.65,38.87,38.63,38.77,360200.0,24.2966,24.4349,24.2841,24.3721,360200.0
2005-04-06 11:00:00,38.75,38.88,38.6,38.78,252600.0,24.3595,24.4412,24.2652,24.3784,252600.0
2005-04-06 11:30:00,38.8,38.89,38.73,38.79,168800.0,24.3909,24.4475,24.3469,24.3846,168800.0
2005-04-06 12:00:00,38.79,38.88,38.73,38.8,172400.0,24.3846,24.4412,24.3469,24.3909,172400.0
2005-04-06 12:30:00,38.8,38.88,38.66,38.69,177400.0,24.3909,24.4412,24.3029,24.3218,177400.0
2005-04-06 13:00:00,38.7,38.73,38.67,38.69,60400.0,24.3281,24.3469,24.3092,24.3218,60400.0
2005-04-06 13:30:00,38.69,38.81,38.69,38.75,268600.0,24.3218,24.3972,24.3218,24.3595,268600.0
2005-04-06 14:00:00,38.76,38.87,38.75,38.83,143800.0,24.3658,24.4349,24.3595,24.4098,143800.0
2005-04-06 14:30:00,38.82,39.0,38.71,38.97,265800.0,24.4035,24.5166,24.3343,24.4978,265800.0
2005-04-06 15:00:00,38.96,39.07,38.87,38.89,205800.0,24.4915,24.5607,24.4349,24.4475,205800.0
2005-04-06 15:30:00,38.89,38.92,38.85,38.91,226000.0,24.4475,24.4664,24.4224,24.4601,226000.0
2005-04-07 09:30:00,39.16,39.41,39.1,39.33,85800.0,24.6172,24.7744,24.5795,24.7241,85800.0
2005-04-07 10:00:00,39.34,39.38,39.21,39.37,63800.0,24.7304,24.7555,24.6487,24.7492,63800.0
2005-04-07 10:30:00,39.37,39.49,39.37,39.47,111600.0,24.7492,24.8247,24.7492,24.8121,111600.0
2005-04-07 11:00:00,39.47,39.47,39.37,39.37,27600.0,24.8121,24.8121,24.7492,24.7492,27600.0
2005-04-07 11:30:00,39.38,39.45,39.37,39.45,51600.0,24.7555,24.7995,24.7492,24.7995,51600.0
2005-04-07 12:00:00,39.44,39.46,39.35,39.43,96600.0,24.7932,24.8058,24.7367,24.787,96600.0
2005-04-07 12:30:00,39.43,39.74,39.43,39.58,126600.0,24.787,24.9818,24.787,24.8813,126600.0
2005-04-07 13:00:00,39.58,39.72,39.52,39.72,61800.0,24.8813,24.9693,24.8435,24.9693,61800.0
2005-04-07 13:30:00,39.69,39.9,39.65,39.9,122800.0,24.9504,25.0824,24.9253,25.0824,122800.0
2005-04-07 14:00:00,39.9,39.9,39.67,39.68,133000.0,25.0824,25.0824,24.9378,24.9441,133000.0
2005-04-07 14:30:00,39.67,39.8,39.65,39.74,125000.0,24.9378,25.0196,24.9253,24.9818,125000.0
2005-04-07 15:00:00,39.75,39.87,39.73,39.87,313600.0,24.9881,25.0636,24.9756,25.0636,313600.0
2005-04-07 15:30:00,39.86,39.86,39.7,39.75,399200.0,25.0573,25.0573,24.9567,24.9881,399200.0
2005-04-08 09:30:00,39.7,39.99,39.58,39.7,168400.0,24.9567,25.139,24.8813,24.9567,168400.0
2005-04-08 10:00:00,39.68,39.81,39.6,39.69,135400.0,24.9441,25.0258,24.8938,24.9504,135400.0
2005-04-08 10:30:00,39.65,39.69,39.6,39.65,123400.0,24.9253,24.9504,24.8938,24.9253,123400.0
2005-04-08 11:00:00,39.65,39.71,39.59,39.63,102000.0,24.9253,24.963,24.8875,24.9127,102000.0
2005-04-08 11:30:00,39.62,39.63,39.55,39.58,35600.0,24.9064,24.9127,24.8624,24.8813,35600.0
2005-04-08 12:00:00,39.58,39.77,39.58,39.75,62000.0,24.8813,25.0007,24.8813,24.9881,62000.0
2005-04-08 12:30:00,39.74,39.74,39.63,39.65,52000.0,24.9818,24.9818,24.9127,24.9253,52000.0
2005-04-08 13:00:00,39.65,39.72,39.63,39.7,183400.0,24.9253,24.9693,24.9127,24.9567,183400.0
2005-04-08 13:30:00,39.71,39.71,39.63,39.67,27800.0,24.963,24.963,24.9127,24.9378,27800.0
2005-04-08 14:00:00,39.68,39.72,39.66,39.71,38000.0,24.9441,24.9693,24.9315,24.963,38000.0
2005-04-08 14:30:00,39.71,39.71,39.54,39.54,98800.0,24.963,24.963,24.8561,24.8561,98800.0
2005-04-08 15:00:00,39.54,39.61,39.46,39.52,206600.0,24.8561,24.9001,24.8058,24.8435,206600.0
2005-04-08 15:30:00,39.52,39.56,39.51,39.51,145800.0,24.8435,24.8687,24.8373,24.8373,145800.0
2005-04-11 09:30:00,39.62,39.62,39.41,39.45,45000.0,24.9064,24.9064,24.7744,24.7995,45000.0
2005-04-11 10:00:00,39.45,39.49,39.35,39.37,62600.0,24.7995,24.8247,24.7367,24.7492,62600.0
2005-04-11 10:30:00,39.37,39.48,39.27,39.32,79800.0,24.7492,24.8184,24.6864,24.7178,79800.0
2005-04-11 11:00:00,39.31,39.38,39.27,39.35,134800.0,24.7115,24.7555,24.6864,24.7367,134800.0
2005-04-11 11:30:00,39.35,39.44,39.33,39.42,87200.0,24.7367,24.7932,24.7241,24.7807,87200.0
2005-04-11 12:00:00,39.38,39.41,39.34,39.4,106000.0,24.7555,24.7744,24.7304,24.7681,106000.0
2005-04-11 12:30:00,39.43,39.52,39.32,39.34,115200.0,24.787,24.8435,24.7178,24.7304,115200.0
2005-04-11 13:00:00,39.34,39.35,39.25,39.27,120000.0,24.7304,24.7367,24.6738,24.6864,120000.0
2005-04-11 13:30:00,39.27,39.29,39.18,39.19,66800.0,24.6864,24.699,24.6298,24.6361,66800.0
2005-04-11 14:00:00,39.19,39.23,39.19,39.2,32000.0,24.6361,24.6612,24.6361,24.6424,32000.0
2005-04-11 14:30:00,39.2,39.21,39.17,39.17,34800.0,24.6424,24.6487,24.6235,24.6235,34800.0
2005-04-11 15:00:00,39.17,39.17,39.04,39.06,101200.0,24.6235,24.6235,24.5418,24.5544,101200.0
2005-04-11 15:30:00,39.07,39.17,39.05,39.15,99200.0,24.5607,24.6235,24.5481,24.6109,99200.0
2005-04-12 09:30:00,39.27,39.32,39.16,39.17,46600.0,24.6864,24.7178,24.6172,24.6235,46600.0
2005-04-12 10:00:00,39.16,39.16,39.02,39.08,87400.0,24.6172,24.6172,24.5292,24.5669,87400.0
2005-04-12 10:30:00,39.1,39.12,39.06,39.09,26400.0,24.5795,24.5921,24.5544,24.5732,26400.0
2005-04-12 11:00:00,39.09,39.15,39.06,39.13,111800.0,24.5732,24.6109,24.5544,24.5984,111800.0
2005-04-12 11:30:00,39.14,39.17,39.1,39.1,83400.0,24.6047,24.6235,24.5795,24.5795,83400.0
2005-04-12 12:00:00,39.11,39.17,39.09,39.17,37800.0,24.5858,24.6235,24.5732,24.6235,37800.0
2005-04-12 12:30:00,39.17,39.18,39.08,39.13,47600.0,24.6235,24.6298,24.5669,24.5984,47600.0
2005-04-12 13:00:00,39.12,39.13,39.1,39.12,17400.0,24.5921,24.5984,24.5795,24.5921,17400.0
2005-04-12 13:30:00,39.11,39.13,39.1,39.1,39000.0,24.5858,24.5984,24.5795,24.5795,39000.0
2005-04-12 14:00:00,39.09,39.26,39.07,39.21,172800.0,24.5732,24.6801,24.5607,24.6487,172800.0
2005-04-12 14:30:00,39.21,39.24,39.19,39.24,111400.0,24.6487,24.6675,24.6361,24.6675,111400.0
2005-04-12 15:00:00,39.24,39.27,39.15,39.24,142200.0,24.6675,24.6864,24.6109,24.6675,142200.0
2005-04-12 15:30:00,39.24,39.25,39.15,39.2,111800.0,24.6675,24.6738,24.6109,24.6424,111800.0
2005-04-13 09:30:00,39.3,39.3,39.09,39.13,41600.0,24.7052,24.7052,24.5732,24.5984,41600.0
2005-04-13 10:00:00,39.13,39.13,39.01,39.01,28400.0,24.5984,24.5984,24.5229,24.5229,28400.0
2005-04-13 10:30:00,39.01,39.08,38.92,38.99,49800.0,24.5229,24.5669,24.4664,24.5104,49800.0
2005-04-13 11:00:00,38.98,39.02,38.88,38.9,44200.0,24.5041,24.5292,24.4412,24.4538,44200.0
2005-04-13 11:30:00,38.92,39.12,38.92,39.1,32800.0,24.4664,24.5921,24.4664,24.5795,32800.0
2005-04-13 12:00:00,39.1,39.1,38.88,38.92,41200.0,24.5795,24.5795,24.4412,24.4664,41200.0
2005-04-13 12:30:00,38.92,38.99,38.88,38.99,20200.0,24.4664,24.5104,24.4412,24.5104,20200.0
2005-04-13 13:00:00,38.98,39.04,38.87,38.88,45400.0,24.5041,24.5418,24.4349,24.4412,45400.0
2005-04-13 13:30:00,38.88,38.91,38.79,38.88,52800.0,24.4412,24.4601,24.3846,24.4412,52800.0
2005-04-13 14:00:00,38.88,38.93,38.86,38.88,72200.0,24.4412,24.4726,24.4286,24.4412,72200.0
2005-04-13 14:30:00,38.9,38.95,38.66,38.73,66000.0,24.4538,24.4852,24.3029,24.3469,66000.0
2005-04-13 15:00:00,38.73,38.75,38.6,38.62,65800.0,24.3469,24.3595,24.2652,24.2778,65800.0
2005-04-13 15:30:00,38.6,38.63,38.55,38.62,91800.0,24.2652,24.2841,24.2338,24.2778,91800.0
2005-04-14 09:30:00,38.65,38.65,38.31,38.44,61000.0,24.2966,24.2966,24.0829,24.1646,61000.0
2005-04-14 10:00:00,38.44,38.47,38.37,38.41,126200.0,24.1646,24.1835,24.1206,24.1458,126200.0
2005-04-14 10:30:00,38.41,38.49,38.37,38.49,105600.0,24.1458,24.196,24.1206,24.196,105600.0
2005-04-14 11:00:00,38.49,38.57,38.49,38.56,93800.0,24.196,24.2463,24.196,24.2401,93800.0
2005-04-14 11:30:00,38.56,38.6,38.49,38.54,81800.0,24.2401,24.2652,24.196,24.2275,81800.0
2005-04-14 12:00:00,38.54,38.55,38.49,38.5,139000.0,24.2275,24.2338,24.196,24.2023,139000.0
2005-04-14 12:30:00,38.5,38.53,38.48,38.5,59600.0,24.2023,24.2212,24.1898,24.2023,59600.0
2005-04-14 13:00:00,38.5,38.55,38.39,38.47,87600.0,24.2023,24.2338,24.1332,24.1835,87600.0
2005-04-14 13:30:00,38.45,38.48,38.34,38.47,52200.0,24.1709,24.1898,24.1018,24.1835,52200.0
2005-04-14 14:00:00,38.44,38.52,38.43,38.5,85600.0,24.1646,24.2149,24.1583,24.2023,85600.0
2005-04-14 14:30:00,38.5,38.55,38.48,38.54,102000.0,24.2023,24.2338,24.1898,24.2275,102000.0
2005-04-14 15:00:00,38.54,38.54,38.47,38.49,235000.0,24.2275,24.2275,24.1835,24.196,235000.0
2005-04-14 15:30:00,38.5,38.52,38.43,38.43,197400.0,24.2023,24.2149,24.1583,24.1583,197400.0
2005-04-15 09:30:00,38.33,38.35,38.06,38.06,74200.0,24.0955,24.108,23.9257,23.9257,74200.0
2005-04-15 10:00:00,38.02,38.08,37.96,38.06,116000.0,23.9006,23.9383,23.8629,23.9257,116000.0
2005-04-15 10:30:00,38.08,38.17,38.05,38.12,86800.0,23.9383,23.9949,23.9194,23.9635,86800.0
2005-04-15 11:00:00,38.12,38.12,38.06,38.08,25600.0,23.9635,23.9635,23.9257,23.9383,25600.0
2005-04-15 11:30:00,38.08,38.12,37.88,37.98,85000.0,23.9383,23.9635,23.8126,23.8754,85000.0
2005-04-15 12:00:00,37.98,38.02,37.93,37.98,94200.0,23.8754,23.9006,23.844,23.8754,94200.0
2005-04-15 12:30:00,37.98,38.03,37.95,37.98,148000.0,23.8754,23.9069,23.8566,23.8754,148000.0
2005-04-15 13:00:00,37.97,37.98,37.9,37.98,122200.0,23.8692,23.8754,23.8252,23.8754,122200.0
2005-04-15 13:30:00,37.97,37.97,37.77,37.77,96600.0,23.8692,23.8692,23.7434,23.7434,96600.0
2005-04-15 14:00:00,37.77,37.87,37.77,37.84,114200.0,23.7434,23.8063,23.7434,23.7874,114200.0
2005-04-15 14:30:00,37.84,37.84,37.75,37.83,123200.0,23.7874,23.7874,23.7309,23.7812,123200.0
2005-04-15 15:00:00,37.83,37.88,37.8,37.84,140000.0,23.7812,23.8126,23.7623,23.7874,140000.0
2005-04-15 15:30:00,37.84,37.93,37.84,37.92,183200.0,23.7874,23.844,23.7874,23.8377,183200.0
2005-04-18 09:30:00,37.9,37.96,37.87,37.96,57200.0,23.8252,23.8629,23.8063,23.8629,57200.0
2005-04-18 10:00:00,37.96,38.1,37.96,37.97,64200.0,23.8629,23.9509,23.8629,23.8692,64200.0
2005-04-18 10:30:00,37.97,37.98,37.84,37.88,43800.0,23.8692,23.8754,23.7874,23.8126,43800.0
2005-04-18 11:00:00,37.87,38.07,37.87,37.92,86600.0,23.8063,23.932,23.8063,23.8377,86600.0
2005-04-18 11:30:00,37.89,37.89,37.7,37.74,39600.0,23.8189,23.8189,23.6994,23.7246,39600.0
2005-04-18 12:00:00,37.74,37.85,37.7,37.85,42400.0,23.7246,23.7937,23.6994,23.7937,42400.0
2005-04-18 12:30:00,37.85,38.06,37.85,38.05,53400.0,23.7937,23.9257,23.7937,23.9194,53400.0
2005-04-18 13:00:00,38.04,38.05,37.82,37.89,48800.0,23.9132,23.9194,23.7749,23.8189,48800.0
2005-04-18 13:30:00,37.91,38.02,37.91,38.02,22000.0,23.8314,23.9006,23.8314,23.9006,22000.0
2005-04-18 14:00:00,38.01,38.04,37.92,37.94,35000.0,23.8943,23.9132,23.8377,23.8503,35000.0
2005-04-18 14:30:00,37.94,37.95,37.86,37.95,44400.0,23.8503,23.8566,23.8,23.8566,44400.0
2005-04-18 15:00:00,37.99,38.02,37.94,37.99,100800.0,23.8817,23.9006,23.8503,23.8817,100800.0
2005-04-18 15:30:00,38.01,38.04,37.91,37.91,83800.0,23.8943,23.9132,23.8314,23.8314,83800.0
2005-04-19 09:30:00,37.9,37.93,37.69,37.76,249000.0,23.8252,23.844,23.6931,23.7371,249000.0
2005-04-19 10:00:00,37.76,37.88,37.76,37.85,107200.0,23.7371,23.8126,23.7371,23.7937,107200.0
2005-04-19 10:30:00,37.85,37.88,37.83,37.88,171600.0,23.7937,23.8126,23.7812,23.8126,171600.0
2005-04-19 11:00:00,37.88,38.1,37.88,38.07,69800.0,23.8126,23.9509,23.8126,23.932,69800.0
2005-04-19 11:30:00,38.07,38.08,37.97,38.04,30800.0,23.932,23.9383,23.8692,23.9132,30800.0
2005-04-19 12:00:00,38.04,38.07,38.01,38.03,27600.0,23.9132,23.932,23.8943,23.9069,27600.0
2005-04-19 12:30:00,38.03,38.06,37.97,37.98,28000.0,23.9069,23.9257,23.8692,23.8754,28000.0
2005-04-19 13:00:00,38.0,38.13,38.0,38.12,54800.0,23.888,23.9697,23.888,23.9635,54800.0
2005-04-19 13:30:00,38.12,38.23,38.12,38.23,42800.0,23.9635,24.0326,23.9635,24.0326,42800.0
2005-04-19 14:00:00,38.23,38.23,38.13,38.13,37200.0,24.0326,24.0326,23.9697,23.9697,37200.0
2005-04-19 14:30:00,38.13,38.25,38.13,38.23,62000.0,23.9697,24.0452,23.9697,24.0326,62000.0
2005-04-19 15:00:00,38.23,38.23,38.14,38.16,55000.0,24.0326,24.0326,23.976,23.9886,55000.0
2005-04-19 15:30:00,38.17,38.24,38.13,38.15,108400.0,23.9949,24.0389,23.9697,23.9823,108400.0
2005-04-20 09:30:00,38.14,38.14,38.03,38.08,42800.0,23.976,23.976,23.9069,23.9383,42800.0
2005-04-20 10:00:00,38.08,38.14,38.08,38.12,51600.0,23.9383,23.976,23.9383,23.9635,51600.0
2005-04-20 10:30:00,38.12,38.24,38.12,38.22,68200.0,23.9635,24.0389,23.9635,24.0263,68200.0
2005-04-20 11:00:00,38.22,38.24,38.15,38.15,39400.0,24.0263,24.0389,23.9823,23.9823,39400.0
2005-04-20 11:30:00,38.15,38.23,38.15,38.19,40200.0,23.9823,24.0326,23.9823,24.0075,40200.0
2005-04-20 12:00:00,38.19,38.19,38.15,38.15,26400.0,24.0075,24.0075,23.9823,23.9823,26400.0
2005-04-20 12:30:00,38.15,38.15,38.1,38.11,47800.0,23.9823,23.9823,23.9509,23.9572,47800.0
2005-04-20 13:00:00,38.11,38.15,38.11,38.13,59800.0,23.9572,23.9823,23.9572,23.9697,59800.0
2005-04-20 13:30:00,38.13,38.29,38.13,38.27,155800.0,23.9697,24.0703,23.9697,24.0577,155800.0
2005-04-20 14:00:00,38.26,38.26,38.21,38.23,109800.0,24.0515,24.0515,24.02,24.0326,109800.0
2005-04-20 14:30:00,38.23,38.24,38.17,38.2,104600.0,24.0326,24.0389,23.9949,24.0137,104600.0
2005-04-20 15:00:00,38.23,38.24,38.19,38.24,206200.0,24.0326,24.0389,24.0075,24.0389,206200.0
2005-04-20 15:30:00,38.24,38.25,38.16,38.16,146400.0,24.0389,24.0452,23.9886,23.9886,146400.0
2005-04-21 09:30:00,38.5,38.5,38.26,38.41,73800.0,24.2023,24.2023,24.0515,24.1458,73800.0
2005-04-21 10:00:00,38.41,38.54,38.4,38.5,143800.0,24.1458,24.2275,24.1395,24.2023,143800.0
2005-04-21 10:30:00,38.5,38.88,38.5,38.8,330400.0,24.2023,24.4412,24.2023,24.3909,330400.0
2005-04-21 11:00:00,38.8,38.92,38.79,38.91,235000.0,24.3909,24.4664,24.3846,24.4601,235000.0
2005-04-21 11:30:00,38.91,39.02,38.87,39.0,173600.0,24.4601,24.5292,24.4349,24.5166,173600.0
2005-04-21 12:00:00,38.99,39.08,38.98,39.02,115000.0,24.5104,24.5669,24.5041,24.5292,115000.0
2005-04-21 12:30:00,39.02,39.05,38.99,38.99,30400.0,24.5292,24.5481,24.5104,24.5104,30400.0
2005-04-21 13:00:00,38.99,39.03,38.98,39.0,54200.0,24.5104,24.5355,24.5041,24.5166,54200.0
2005-04-21 13:30:00,39.01,39.05,38.99,39.05,56000.0,24.5229,24.5481,24.5104,24.5481,56000.0
2005-04-21 14:00:00,39.05,39.1,39.04,39.08,64200.0,24.5481,24.5795,24.5418,24.5669,64200.0
2005-04-21 14:30:00,39.08,39.09,38.99,39.04,53000.0,24.5669,24.5732,24.5104,24.5418,53000.0
2005-04-21 15:00:00,39.03,39.03,38.96,38.97,70600.0,24.5355,24.5355,24.4915,24.4978,70600.0
2005-04-21 15:30:00,38.97,39.19,38.97,39.13,134600.0,24.4978,24.6361,24.4978,24.5984,134600.0
2005-04-22 09:30:00,39.16,39.16,38.88,38.88,64600.0,24.6172,24.6172,24.4412,24.4412,64600.0
2005-04-22 10:00:00,38.88,38.99,38.88,38.92,62400.0,24.4412,24.5104,24.4412,24.4664,62400.0
2005-04-22 10:30:00,38.91,38.98,38.91,38.93,64200.0,24.4601,24.5041,24.4601,24.4726,64200.0
2005-04-22 11:00:00,38.93,38.97,38.79,38.79,75600.0,24.4726,24.4978,24.3846,24.3846,75600.0
2005-04-22 11:30:00,38.79,38.85,38.72,38.85,71200.0,24.3846,24.4224,24.3406,24.4224,71200.0
2005-04-22 12:00:00,38.85,38.91,38.8,38.87,47400.0,24.4224,24.4601,24.3909,24.4349,47400.0
2005-04-22 12:30:00,38.88,38.94,38.83,38.83,62800.0,24.4412,24.4789,24.4098,24.4098,62800.0
2005-04-22 13:00:00,38.83,38.87,38.81,38.85,42000.0,24.4098,24.4349,24.3972,24.4224,42000.0
2005-04-22 13:30:00,38.84,38.88,38.79,38.87,35400.0,24.4161,24.4412,24.3846,24.4349,35400.0
2005-04-22 14:00:00,38.87,38.87,38.76,38.76,77400.0,24.4349,24.4349,24.3658,24.3658,77400.0
2005-04-22 14:30:00,38.77,38.83,38.73,38.76,63000.0,24.3721,24.4098,24.3469,24.3658,63000.0
2005-04-22 15:00:00,38.76,38.79,38.68,38.68,97400.0,24.3658,24.3846,24.3155,24.3155,97400.0
2005-04-22 15:30:00,38.68,38.77,38.5,38.75,122400.0,24.3155,24.3721,24.2023,24.3595,122400.0
2005-04-25 09:30:00,38.85,39.05,38.85,38.92,41000.0,24.4224,24.5481,24.4224,24.4664,41000.0
2005-04-25 10:00:00,38.92,39.1,38.88,39.01,73200.0,24.4664,24.5795,24.4412,24.5229,73200.0
2005-04-25 10:30:00,39.02,39.09,39.02,39.06,42600.0,24.5292,24.5732,24.5292,24.5544,42600.0
2005-04-25 11:00:00,39.06,39.09,38.98,39.02,80000.0,24.5544,24.5732,24.5041,24.5292,80000.0
2005-04-25 11:30:00,39.02,39.05,38.98,39.04,36400.0,24.5292,24.5481,24.5041,24.5418,36400.0
2005-04-25 12:00:00,39.04,39.04,38.96,39.0,69400.0,24.5418,24.5418,24.4915,24.5166,69400.0
2005-04-25 12:30:00,39.0,39.0,38.93,38.93,19800.0,24.5166,24.5166,24.4726,24.4726,19800.0
2005-04-25 13:00:00,38.93,38.97,38.79,38.97,50000.0,24.4726,24.4978,24.3846,24.4978,50000.0
2005-04-25 13:30:00,38.97,39.05,38.95,38.98,39600.0,24.4978,24.5481,24.4852,24.5041,39600.0
2005-04-25 14:00:00,38.98,39.02,38.98,39.02,78800.0,24.5041,24.5292,24.5041,24.5292,78800.0
2005-04-25 14:30:00,39.02,39.02,38.98,38.98,37000.0,24.5292,24.5292,24.5041,24.5041,37000.0
2005-04-25 15:00:00,38.97,39.04,38.94,39.01,86200.0,24.4978,24.5418,24.4789,24.5229,86200.0
2005-04-25 15:30:00,39.02,39.05,38.99,39.04,124400.0,24.5292,24.5481,24.5104,24.5418,124400.0
2005-04-26 09:30:00,39.05,39.06,38.74,38.77,62800.0,24.5481,24.5544,24.3532,24.3721,62800.0
2005-04-26 10:00:00,38.77,38.8,38.7,38.77,89600.0,24.3721,24.3909,24.3281,24.3721,89600.0
2005-04-26 10:30:00,38.78,38.83,38.73,38.78,70800.0,24.3784,24.4098,24.3469,24.3784,70800.0
2005-04-26 11:00:00,38.78,38.81,38.73,38.74,120600.0,24.3784,24.3972,24.3469,24.3532,120600.0
2005-04-26 11:30:00,38.74,38.74,38.63,38.63,88800.0,24.3532,24.3532,24.2841,24.2841,88800.0
2005-04-26 12:00:00,38.64,38.69,38.58,38.63,53000.0,24.2903,24.3218,24.2526,24.2841,53000.0
2005-04-26 12:30:00,38.62,38.76,38.61,38.7,42600.0,24.2778,24.3658,24.2715,24.3281,42600.0
2005-04-26 13:00:00,38.68,38.69,38.64,38.66,81800.0,24.3155,24.3218,24.2903,24.3029,81800.0
2005-04-26 13:30:00,38.66,38.77,38.66,38.76,54000.0,24.3029,24.3721,24.3029,24.3658,54000.0
2005-04-26 14:00:00,38.75,38.75,38.65,38.67,79400.0,24.3595,24.3595,24.2966,24.3092,79400.0
2005-04-26 14:30:00,38.68,38.77,38.67,38.67,45000.0,24.3155,24.3721,24.3092,24.3092,45000.0
2005-04-26 15:00:00,38.67,38.79,38.67,38.74,107400.0,24.3092,24.3846,24.3092,24.3532,107400.0
2005-04-26 15:30:00,38.73,38.73,38.61,38.66,128000.0,24.3469,24.3469,24.2715,24.3029,128000.0
2005-04-27 09:30:00,38.6,38.62,38.27,38.34,116600.0,24.2652,24.2778,24.0577,24.1018,116600.0
2005-04-27 10:00:00,38.34,38.59,38.33,38.42,222600.0,24.1018,24.2589,24.0955,24.152,222600.0
2005-04-27 10:30:00,38.42,38.48,38.35,38.43,150200.0,24.152,24.1898,24.108,24.1583,150200.0
2005-04-27 11:00:00,38.42,38.43,38.27,38.42,165200.0,24.152,24.1583,24.0577,24.152,165200.0
2005-04-27 11:30:00,38.42,38.44,38.36,38.43,79600.0,24.152,24.1646,24.1143,24.1583,79600.0
2005-04-27 12:00:00,38.43,38.44,38.38,38.38,79400.0,24.1583,24.1646,24.1269,24.1269,79400.0
2005-04-27 12:30:00,38.38,38.44,38.31,38.4,77800.0,24.1269,24.1646,24.0829,24.1395,77800.0
2005-04-27 13:00:00,38.39,38.44,38.38,38.4,49200.0,24.1332,24.1646,24.1269,24.1395,49200.0
2005-04-27 13:30:00,38.4,38.47,38.39,38.42,71800.0,24.1395,24.1835,24.1332,24.152,71800.0
2005-04-27 14:00:00,38.4,38.49,38.4,38.47,150800.0,24.1395,24.196,24.1395,24.1835,150800.0
2005-04-27 14:30:00,38.48,38.57,38.47,38.51,93200.0,24.1898,24.2463,24.1835,24.2086,93200.0
2005-04-27 15:00:00,38.51,38.55,38.49,38.55,62800.0,24.2086,24.2338,24.196,24.2338,62800.0
2005-04-27 15:30:00,38.54,38.65,38.53,38.65,199400.0,24.2275,24.2966,24.2212,24.2966,199400.0
2005-04-28 09:30:00,36.5,36.5,32.63,32.63,2412000.0,22.9451,22.9451,20.5123,20.5123,2412000.0
2005-04-28 10:00:00,32.63,33.7,32.2,33.5,3420000.0,20.5123,21.1849,20.242,21.0592,3420000.0
2005-04-28 10:30:00,33.5,33.55,32.75,32.93,1032800.0,21.0592,21.0906,20.5877,20.7009,1032800.0
2005-04-28 11:00:00,33.0,33.92,32.99,33.27,1272400.0,20.7449,21.3232,20.7386,20.9146,1272400.0
2005-04-28 11:30:00,33.27,33.58,33.1,33.32,315600.0,20.9146,21.1095,20.8077,20.946,315600.0
2005-04-28 12:00:00,33.32,33.39,33.06,33.1,312400.0,20.946,20.99,20.7826,20.8077,312400.0
2005-04-28 12:30:00,33.1,33.1,31.38,31.66,1005800.0,20.8077,20.8077,19.7265,19.9025,1005800.0
2005-04-28 13:00:00,31.68,31.75,31.0,31.0,974000.0,19.9151,19.9591,19.4876,19.4876,974000.0
2005-04-28 13:30:00,31.0,31.63,30.88,31.55,1062200.0,19.4876,19.8836,19.4122,19.8333,1062200.0
2005-04-28 14:00:00,31.57,31.67,31.3,31.5,692000.0,19.8459,19.9088,19.6762,19.8019,692000.0
2005-04-28 14:30:00,31.5,31.75,31.43,31.69,698200.0,19.8019,19.9591,19.7579,19.9213,698200.0
2005-04-28 15:00:00,31.69,31.72,31.38,31.46,921000.0,19.9213,19.9402,19.7265,19.7768,921000.0
2005-04-28 15:30:00,31.46,31.65,31.05,31.5,1614600.0,19.7768,19.8962,19.519,19.8019,1614600.0
2005-04-29 09:30:00,31.2,31.43,30.88,30.91,560800.0,19.6133,19.7579,19.4122,19.431,560800.0
2005-04-29 10:00:00,30.9,31.17,30.58,30.68,592800.0,19.4247,19.5945,19.2236,19.2864,592800.0
2005-04-29 10:30:00,30.68,30.7,30.32,30.39,223200.0,19.2864,19.299,19.0601,19.1041,223200.0
2005-04-29 11:00:00,30.39,30.79,30.22,30.71,585000.0,19.1041,19.3556,18.9973,19.3053,585000.0
2005-04-29 11:30:00,30.74,31.11,30.64,31.09,435000.0,19.3241,19.5567,19.2613,19.5442,435000.0
2005-04-29 12:00:00,31.09,31.12,30.7,31.1,309800.0,19.5442,19.563,19.299,19.5505,309800.0
2005-04-29 12:30:00,31.09,31.1,30.9,30.9,206000.0,19.5442,19.5505,19.4247,19.4247,206000.0
2005-04-29 13:00:00,30.9,31.05,30.83,31.04,269800.0,19.4247,19.519,19.3807,19.5127,269800.0
2005-04-29 13:30:00,31.04,31.1,30.94,31.1,189200.0,19.5127,19.5505,19.4499,19.5505,189200.0
2005-04-29 14:00:00,31.1,31.13,30.84,30.97,214200.0,19.5505,19.5693,19.387,19.4687,214200.0
2005-04-29 14:30:00,31.0,31.18,30.88,30.93,334600.0,19.4876,19.6007,19.4122,19.4436,334600.0
2005-04-29 15:00:00,30.93,30.99,30.88,30.88,271800.0,19.4436,19.4813,19.4122,19.4122,271800.0
2005-04-29 15:30:00,30.89,30.98,30.84,30.85,623600.0,19.4184,19.475,19.387,19.3933,623600.0
2005-05-02 09:30:00,31.52,31.95,31.52,31.73,709000.0,19.8145,20.0848,19.8145,19.9465,709000.0
2005-05-02 10:00:00,31.73,31.88,31.56,31.56,282400.0,19.9465,20.0408,19.8396,19.8396,282400.0
2005-05-02 10:30:00,31.53,31.54,31.29,31.35,227200.0,19.8208,19.8271,19.6699,19.7076,227200.0
2005-05-02 11:00:00,31.35,31.41,31.19,31.36,182000.0,19.7076,19.7453,19.607,19.7139,182000.0
2005-05-02 11:30:00,31.36,31.6,31.34,31.6,233800.0,19.7139,19.8648,19.7013,19.8648,233800.0
2005-05-02 12:00:00,31.6,31.6,31.38,31.56,114400.0,19.8648,19.8648,19.7265,19.8396,114400.0
2005-05-02 12:30:00,31.55,31.57,31.43,31.5,76600.0,19.8333,19.8459,19.7579,19.8019,76600.0
2005-05-02 13:00:00,31.49,31.49,31.38,31.4,105200.0,19.7956,19.7956,19.7265,19.739,105200.0
2005-05-02 13:30:00,31.41,31.51,31.41,31.46,183200.0,19.7453,19.8082,19.7453,19.7768,183200.0
2005-05-02 14:00:00,31.46,31.49,31.38,31.44,156200.0,19.7768,19.7956,19.7265,19.7642,156200.0
2005-05-02 14:30:00,31.44,31.48,31.4,31.45,115800.0,19.7642,19.7893,19.739,19.7705,115800.0
2005-05-02 15:00:00,31.45,31.5,31.27,31.29,255800.0,19.7705,19.8019,19.6573,19.6699,255800.0
2005-05-02 15:30:00,31.28,31.28,31.23,31.24,312600.0,19.6636,19.6636,19.6322,19.6385,312600.0
2005-05-03 09:30:00,31.23,31.24,30.74,30.98,125600.0,19.6322,19.6385,19.3241,19.475,125600.0
2005-05-03 10:00:00,30.98,31.03,30.96,30.99,125200.0,19.475,19.5065,19.4624,19.4813,125200.0
2005-05-03 10:30:00,30.99,31.0,30.93,30.95,58000.0,19.4813,19.4876,19.4436,19.4562,58000.0
2005-05-03 11:00:00,30.96,31.0,30.96,31.0,56800.0,19.4624,19.4876,19.4624,19.4876,56800.0
2005-05-03 11:30:00,31.0,31.0,30.93,30.95,72600.0,19.4876,19.4876,19.4436,19.4562,72600.0
2005-05-03 12:00:00,30.95,31.08,30.94,31.05,209000.0,19.4562,19.5379,19.4499,19.519,209000.0
2005-05-03 12:30:00,31.07,31.08,31.03,31.04,75000.0,19.5316,19.5379,19.5065,19.5127,75000.0
2005-05-03 13:00:00,31.05,31.05,30.94,31.01,110000.0,19.519,19.519,19.4499,19.4939,110000.0
2005-05-03 13:30:00,31.02,31.18,30.99,31.15,128200.0,19.5002,19.6007,19.4813,19.5819,128200.0
2005-05-03 14:00:00,31.15,31.15,30.82,30.82,92200.0,19.5819,19.5819,19.3744,19.3744,92200.0
2005-05-03 14:30:00,30.82,31.02,30.81,31.0,153400.0,19.3744,19.5002,19.3682,19.4876,153400.0
2005-05-03 15:00:00,30.99,31.01,30.67,30.73,125800.0,19.4813,19.4939,19.2801,19.3179,125800.0
2005-05-03 15:30:00,30.72,30.79,30.6,30.75,192600.0,19.3116,19.3556,19.2361,19.3304,192600.0
2005-05-04 09:30:00,31.1,31.2,30.97,31.04,112400.0,19.5505,19.6133,19.4687,19.5127,112400.0
2005-05-04 10:00:00,31.04,31.04,30.89,30.95,79400.0,19.5127,19.5127,19.4184,19.4562,79400.0
2005-05-04 10:30:00,30.96,31.02,30.73,30.74,126200.0,19.4624,19.5002,19.3179,19.3241,126200.0
2005-05-04 11:00:00,30.74,30.86,30.66,30.75,69800.0,19.3241,19.3996,19.2739,19.3304,69800.0
2005-05-04 11:30:00,30.78,30.78,30.68,30.68,53400.0,19.3493,19.3493,19.2864,19.2864,53400.0
2005-05-04 12:00:00,30.68,30.71,30.5,30.5,57600.0,19.2864,19.3053,19.1733,19.1733,57600.0
2005-05-04 12:30:00,30.52,30.86,30.51,30.85,65400.0,19.1859,19.3996,19.1796,19.3933,65400.0
2005-05-04 13:00:00,30.86,30.95,30.85,30.92,53200.0,19.3996,19.4562,19.3933,19.4373,53200.0
2005-05-04 13:30:00,30.93,31.19,30.92,31.13,91600.0,19.4436,19.607,19.4373,19.5693,91600.0
2005-05-04 14:00:00,31.13,31.3,31.13,31.18,135600.0,19.5693,19.6762,19.5693,19.6007,135600.0
2005-05-04 14:30:00,31.18,31.31,31.18,31.23,131800.0,19.6007,19.6825,19.6007,19.6322,131800.0
2005-05-04 15:00:00,31.25,31.38,31.24,31.36,516600.0,19.6448,19.7265,19.6385,19.7139,516600.0
2005-05-04 15:30:00,31.36,31.43,31.34,31.39,230600.0,19.7139,19.7579,19.7013,19.7328,230600.0
2005-05-05 09:30:00,31.42,31.6,31.4,31.41,253000.0,19.7516,19.8648,19.739,19.7453,253000.0
2005-05-05 10:00:00,31.43,31.53,31.4,31.5,229600.0,19.7579,19.8208,19.739,19.8019,229600.0
2005-05-05 10:30:00,31.5,31.5,31.44,31.48,113800.0,19.8019,19.8019,19.7642,19.7893,113800.0
2005-05-05 11:00:00,31.48,31.5,31.43,31.43,71600.0,19.7893,19.8019,19.7579,19.7579,71600.0
2005-05-05 11:30:00,31.43,31.5,31.43,31.46,126000.0,19.7579,19.8019,19.7579,19.7768,126000.0
2005-05-05 12:00:00,31.47,31.48,31.4,31.4,198600.0,19.7831,19.7893,19.739,19.739,198600.0
2005-05-05 12:30:00,31.4,31.48,31.28,31.3,78600.0,19.739,19.7893,19.6636,19.6762,78600.0
2005-05-05 13:00:00,31.34,31.45,31.29,31.45,96400.0,19.7013,19.7705,19.6699,19.7705,96400.0
2005-05-05 13:30:00,31.45,31.54,31.44,31.5,190200.0,19.7705,19.8271,19.7642,19.8019,190200.0
2005-05-05 14:00:00,31.48,31.52,31.46,31.5,236400.0,19.7893,19.8145,19.7768,19.8019,236400.0
2005-05-05 14:30:00,31.5,31.53,31.44,31.44,154000.0,19.8019,19.8208,19.7642,19.7642,154000.0
2005-05-05 15:00:00,31.43,31.52,31.43,31.46,204400.0,19.7579,19.8145,19.7579,19.7768,204400.0
2005-05-05 15:30:00,31.46,31.5,31.45,31.48,403200.0,19.7768,19.8019,19.7705,19.7893,403200.0
2005-05-06 09:30:00,31.45,31.48,31.22,31.3,111400.0,19.7705,19.7893,19.6259,19.6762,111400.0
2005-05-06 10:00:00,31.29,31.43,31.25,31.25,57200.0,19.6699,19.7579,19.6448,19.6448,57200.0
2005-05-06 10:30:00,31.25,31.3,31.12,31.2,80200.0,19.6448,19.6762,19.563,19.6133,80200.0
2005-05-06 11:00:00,31.21,31.27,31.18,31.18,57400.0,19.6196,19.6573,19.6007,19.6007,57400.0
2005-05-06 11:30:00,31.18,31.23,31.01,31.04,147000.0,19.6007,19.6322,19.4939,19.5127,147000.0
2005-05-06 12:00:00,31.04,31.11,31.01,31.11,90000.0,19.5127,19.5567,19.4939,19.5567,90000.0
2005-05-06 12:30:00,31.1,31.1,31.0,31.0,31200.0,19.5505,19.5505,19.4876,19.4876,31200.0
2005-05-06 13:00:00,31.0,31.03,30.91,31.0,89800.0,19.4876,19.5065,19.431,19.4876,89800.0
2005-05-06 13:30:00,31.0,31.03,30.93,30.93,83000.0,19.4876,19.5065,19.4436,19.4436,83000.0
2005-05-06 14:00:00,30.93,31.07,30.93,31.02,106800.0,19.4436,19.5316,19.4436,19.5002,106800.0
2005-05-06 14:30:00,31.0,31.08,30.98,31.01,93800.0,19.4876,19.5379,19.475,19.4939,93800.0
2005-05-06 15:00:00,31.01,31.03,30.89,30.91,132800.0,19.4939,19.5065,19.4184,19.431,132800.0
2005-05-06 15:30:00,30.91,30.94,30.85,30.92,172400.0,19.431,19.4499,19.3933,19.4373,172400.0
2005-05-09 09:30:00,31.12,31.35,31.09,31.11,185800.0,19.563,19.7076,19.5442,19.5567,185800.0
2005-05-09 10:00:00,31.1,31.1,30.9,30.92,217800.0,19.5505,19.5505,19.4247,19.4373,217800.0
2005-05-09 10:30:00,30.92,31.06,30.91,31.04,247400.0,19.4373,19.5253,19.431,19.5127,247400.0
2005-05-09 11:00:00,31.04,31.08,31.01,31.04,100200.0,19.5127,19.5379,19.4939,19.5127,100200.0
2005-05-09 11:30:00,31.03,31.09,30.99,31.04,136400.0,19.5065,19.5442,19.4813,19.5127,136400.0
2005-05-09 12:00:00,31.04,31.06,31.01,31.05,106400.0,19.5127,19.5253,19.4939,19.519,106400.0
2005-05-09 12:30:00,31.05,31.08,31.05,31.06,117600.0,19.519,19.5379,19.519,19.5253,117600.0
2005-05-09 13:00:00,31.06,31.07,31.05,31.07,106200.0,19.5253,19.5316,19.519,19.5316,106200.0
2005-05-09 13:30:00,31.06,31.11,31.05,31.06,71400.0,19.5253,19.5567,19.519,19.5253,71400.0
2005-05-09 14:00:00,31.06,31.07,31.0,31.0,120400.0,19.5253,19.5316,19.4876,19.4876,120400.0
2005-05-09 14:30:00,31.0,31.0,30.95,30.99,198400.0,19.4876,19.4876,19.4562,19.4813,198400.0
2005-05-09 15:00:00,30.99,31.05,30.98,31.04,136400.0,19.4813,19.519,19.475,19.5127,136400.0
2005-05-09 15:30:00,31.04,31.24,31.02,31.17,120000.0,19.5127,19.6385,19.5002,19.5945,120000.0
2005-05-10 09:30:00,31.35,31.35,31.18,31.2,146000.0,19.7076,19.7076,19.6007,19.6133,146000.0
2005-05-10 10:00:00,31.2,31.2,30.95,31.13,221600.0,19.6133,19.6133,19.4562,19.5693,221600.0
2005-05-10 10:30:00,31.13,31.2,31.0,31.03,202800.0,19.5693,19.6133,19.4876,19.5065,202800.0
2005-05-10 11:00:00,31.0,31.03,30.95,31.0,106200.0,19.4876,19.5065,19.4562,19.4876,106200.0
2005-05-10 11:30:00,31.0,31.0,30.93,30.98,120800.0,19.4876,19.4876,19.4436,19.475,120800.0
2005-05-10 12:00:00,30.99,31.03,30.96,30.98,489200.0,19.4813,19.5065,19.4624,19.475,489200.0
2005-05-10 12:30:00,30.98,31.03,30.97,30.98,59000.0,19.475,19.5065,19.4687,19.475,59000.0
2005-05-10 13:00:00,30.98,31.02,30.95,31.02,73800.0,19.475,19.5002,19.4562,19.5002,73800.0
2005-05-10 13:30:00,31.02,31.05,30.99,31.0,54400.0,19.5002,19.519,19.4813,19.4876,54400.0
2005-05-10 14:00:00,31.0,31.05,30.96,30.99,97600.0,19.4876,19.519,19.4624,19.4813,97600.0
2005-05-10 14:30:00,30.98,30.98,30.85,30.89,103200.0,19.475,19.475,19.3933,19.4184,103200.0
2005-05-10 15:00:00,30.9,30.93,30.87,30.92,102000.0,19.4247,19.4436,19.4059,19.4373,102000.0
2005-05-10 15:30:00,30.91,30.94,30.87,30.89,292200.0,19.431,19.4499,19.4059,19.4184,292200.0
2005-05-11 09:30:00,31.0,31.0,30.81,30.81,42400.0,19.4876,19.4876,19.3682,19.3682,42400.0
2005-05-11 10:00:00,30.8,30.85,30.79,30.84,79600.0,19.3619,19.3933,19.3556,19.387,79600.0
2005-05-11 10:30:00,30.83,30.85,30.65,30.72,92200.0,19.3807,19.3933,19.2676,19.3116,92200.0
2005-05-11 11:00:00,30.7,30.7,30.59,30.64,30800.0,19.299,19.299,19.2299,19.2613,30800.0
2005-05-11 11:30:00,30.66,30.8,30.66,30.68,32400.0,19.2739,19.3619,19.2739,19.2864,32400.0
2005-05-11 12:00:00,30.68,30.68,30.5,30.52,40400.0,19.2864,19.2864,19.1733,19.1859,40400.0
2005-05-11 12:30:00,30.53,30.7,30.53,30.69,19800.0,19.1921,19.299,19.1921,19.2927,19800.0
2005-05-11 13:00:00,30.68,30.71,30.61,30.62,43600.0,19.2864,19.3053,19.2424,19.2487,43600.0
2005-05-11 13:30:00,30.62,30.63,30.44,30.44,72400.0,19.2487,19.255,19.1356,19.1356,72400.0
2005-05-11 14:00:00,30.44,30.68,30.41,30.63,120800.0,19.1356,19.2864,19.1167,19.255,120800.0
2005-05-11 14:30:00,30.63,30.69,30.63,30.63,70400.0,19.255,19.2927,19.255,19.255,70400.0
2005-05-11 15:00:00,30.63,30.75,30.53,30.75,62000.0,19.255,19.3304,19.1921,19.3304,62000.0
2005-05-11 15:30:00,30.75,30.75,30.64,30.68,210800.0,19.3304,19.3304,19.2613,19.2864,210800.0
2005-05-12 09:30:00,30.76,30.95,30.7,30.7,137200.0,19.3367,19.4562,19.299,19.299,137200.0
2005-05-12 10:00:00,30.69,30.79,30.59,30.75,75000.0,19.2927,19.3556,19.2299,19.3304,75000.0
2005-05-12 10:30:00,30.75,30.84,30.73,30.74,122600.0,19.3304,19.387,19.3179,19.3241,122600.0
2005-05-12 11:00:00,30.73,30.81,30.72,30.73,88400.0,19.3179,19.3682,19.3116,19.3179,88400.0
2005-05-12 11:30:00,30.72,30.74,30.65,30.74,86000.0,19.3116,19.3241,19.2676,19.3241,86000.0
2005-05-12 12:00:00,30.74,30.75,30.66,30.7,69800.0,19.3241,19.3304,19.2739,19.299,69800.0
2005-05-12 12:30:00,30.7,30.7,30.56,30.59,64600.0,19.299,19.299,19.211,19.2299,64600.0
2005-05-12 13:00:00,30.59,30.59,30.4,30.41,86400.0,19.2299,19.2299,19.1104,19.1167,86400.0
2005-05-12 13:30:00,30.41,30.56,30.4,30.56,63000.0,19.1167,19.211,19.1104,19.211,63000.0
2005-05-12 14:00:00,30.56,30.56,30.38,30.38,68600.0,19.211,19.211,19.0978,19.0978,68600.0
2005-05-12 14:30:00,30.36,30.48,30.36,30.4,62600.0,19.0853,19.1607,19.0853,19.1104,62600.0
2005-05-12 15:00:00,30.39,30.43,30.25,30.4,100600.0,19.1041,19.1293,19.0161,19.1104,100600.0
2005-05-12 15:30:00,30.4,30.48,30.36,30.42,129400.0,19.1104,19.1607,19.0853,19.123,129400.0
2005-05-13 09:30:00,30.5,30.5,30.23,30.32,65800.0,19.1733,19.1733,19.0035,19.0601,65800.0
2005-05-13 10:00:00,30.3,30.32,30.24,30.26,61000.0,19.0476,19.0601,19.0098,19.0224,61000.0
2005-05-13 10:30:00,30.26,30.41,30.19,30.39,67200.0,19.0224,19.1167,18.9784,19.1041,67200.0
2005-05-13 11:00:00,30.4,30.49,30.36,30.49,59000.0,19.1104,19.167,19.0853,19.167,59000.0
2005-05-13 11:30:00,30.47,30.47,30.39,30.42,91800.0,19.1544,19.1544,19.1041,19.123,91800.0
2005-05-13 12:00:00,30.41,30.41,30.36,30.36,180000.0,19.1167,19.1167,19.0853,19.0853,180000.0
2005-05-13 12:30:00,30.36,30.36,30.2,30.32,25600.0,19.0853,19.0853,18.9847,19.0601,25600.0
2005-05-13 13:00:00,30.32,30.34,30.05,30.07,50600.0,19.0601,19.0727,18.8904,18.903,50600.0
2005-05-13 13:30:00,30.07,30.1,29.99,30.04,72800.0,18.903,18.9218,18.8527,18.8841,72800.0
2005-05-13 14:00:00,30.03,30.09,29.96,30.0,70400.0,18.8778,18.9155,18.8338,18.859,70400.0
2005-05-13 14:30:00,30.0,30.0,29.89,30.0,71800.0,18.859,18.859,18.7898,18.859,71800.0
2005-05-13 15:00:00,30.0,30.0,29.89,30.0,150400.0,18.859,18.859,18.7898,18.859,150400.0
2005-05-13 15:30:00,29.99,30.11,29.99,30.1,205400.0,18.8527,18.9281,18.8527,18.9218,205400.0
2005-05-16 09:30:00,29.98,30.21,29.91,30.09,90600.0,18.8464,18.991,18.8024,18.9155,90600.0
2005-05-16 10:00:00,30.11,30.3,30.09,30.22,157800.0,18.9281,19.0476,18.9155,18.9973,157800.0
2005-05-16 10:30:00,30.22,30.32,30.22,30.3,140000.0,18.9973,19.0601,18.9973,19.0476,140000.0
2005-05-16 11:00:00,30.29,30.3,30.22,30.26,99800.0,19.0413,19.0476,18.9973,19.0224,99800.0
2005-05-16 11:30:00,30.25,30.27,30.09,30.1,83200.0,19.0161,19.0287,18.9155,18.9218,83200.0
2005-05-16 12:00:00,30.1,30.31,30.08,30.31,136800.0,18.9218,19.0538,18.9093,19.0538,136800.0
2005-05-16 12:30:00,30.31,30.32,30.15,30.21,40600.0,19.0538,19.0601,18.9533,18.991,40600.0
2005-05-16 13:00:00,30.21,30.22,30.11,30.18,210000.0,18.991,18.9973,18.9281,18.9721,210000.0
2005-05-16 13:30:00,30.19,30.36,30.14,30.3,61200.0,18.9784,19.0853,18.947,19.0476,61200.0
2005-05-16 14:00:00,30.3,30.39,30.18,30.22,108200.0,19.0476,19.1041,18.9721,18.9973,108200.0
2005-05-16 14:30:00,30.22,30.31,30.22,30.24,57800.0,18.9973,19.0538,18.9973,19.0098,57800.0
2005-05-16 15:00:00,30.24,30.35,30.24,30.34,90600.0,19.0098,19.079,19.0098,19.0727,90600.0
2005-05-16 15:30:00,30.34,30.36,30.25,30.28,146600.0,19.0727,19.0853,19.0161,19.035,146600.0
2005-05-17 09:30:00,30.03,30.18,30.03,30.06,421600.0,18.8778,18.9721,18.8778,18.8967,421600.0
2005-05-17 10:00:00,30.06,30.14,30.04,30.04,167600.0,18.8967,18.947,18.8841,18.8841,167600.0
2005-05-17 10:30:00,30.03,30.07,29.99,30.01,119200.0,18.8778,18.903,18.8527,18.8652,119200.0
2005-05-17 11:00:00,30.0,30.02,29.89,29.95,156400.0,18.859,18.8715,18.7898,18.8275,156400.0
2005-05-17 11:30:00,29.95,30.01,29.9,30.0,188400.0,18.8275,18.8652,18.7961,18.859,188400.0
2005-05-17 12:00:00,30.0,30.0,29.83,29.86,162000.0,18.859,18.859,18.7521,18.771,162000.0
2005-05-17 12:30:00,29.86,29.9,29.83,29.85,104400.0,18.771,18.7961,18.7521,18.7647,104400.0
2005-05-17 13:00:00,29.84,29.99,29.83,29.95,129400.0,18.7584,18.8527,18.7521,18.8275,129400.0
2005-05-17 13:30:00,29.95,30.13,29.94,29.95,89400.0,18.8275,18.9407,18.8212,18.8275,89400.0
2005-05-17 14:00:00,29.95,29.97,29.89,29.96,130000.0,18.8275,18.8401,18.7898,18.8338,130000.0
2005-05-17 14:30:00,29.96,30.08,29.93,29.93,186600.0,18.8338,18.9093,18.815,18.815,186600.0
2005-05-17 15:00:00,29.93,29.96,29.86,29.96,158000.0,18.815,18.8338,18.771,18.8338,158000.0
2005-05-17 15:30:00,29.97,30.15,29.97,30.03,271200.0,18.8401,18.9533,18.8401,18.8778,271200.0
2005-05-18 09:30:00,30.05,30.13,29.95,29.95,685200.0,18.8904,18.9407,18.8275,18.8275,685200.0
2005-05-18 10:00:00,29.95,29.96,29.58,29.61,416400.0,18.8275,18.8338,18.5949,18.6138,416400.0
2005-05-18 10:30:00,29.6,29.78,29.45,29.46,521000.0,18.6075,18.7207,18.5132,18.5195,521000.0
2005-05-18 11:00:00,29.46,29.55,29.3,29.5,764800.0,18.5195,18.5761,18.4189,18.5446,764800.0
2005-05-18 11:30:00,29.53,29.73,29.44,29.7,329400.0,18.5635,18.6892,18.5069,18.6704,329400.0
2005-05-18 12:00:00,29.7,29.85,29.56,29.82,197600.0,18.6704,18.7647,18.5824,18.7458,197600.0
2005-05-18 12:30:00,29.82,29.85,29.73,29.73,137000.0,18.7458,18.7647,18.6892,18.6892,137000.0
2005-05-18 13:00:00,29.73,29.73,29.61,29.65,135800.0,18.6892,18.6892,18.6138,18.6389,135800.0
2005-05-18 13:30:00,29.64,29.71,29.63,29.65,108800.0,18.6327,18.6767,18.6264,18.6389,108800.0
2005-05-18 14:00:00,29.65,29.74,29.65,29.7,188000.0,18.6389,18.6955,18.6389,18.6704,188000.0
2005-05-18 14:30:00,29.68,29.86,29.67,29.86,139000.0,18.6578,18.771,18.6515,18.771,139000.0
2005-05-18 15:00:00,29.86,29.95,29.78,29.83,189400.0,18.771,18.8275,18.7207,18.7521,189400.0
2005-05-18 15:30:00,29.82,29.82,29.67,29.68,332400.0,18.7458,18.7458,18.6515,18.6578,332400.0
2005-05-19 09:30:00,29.5,29.7,29.5,29.67,249600.0,18.5446,18.6704,18.5446,18.6515,249600.0
2005-05-19 10:00:00,29.67,29.9,29.67,29.8,141400.0,18.6515,18.7961,18.6515,18.7332,141400.0
2005-05-19 10:30:00,29.8,29.8,29.7,29.73,136200.0,18.7332,18.7332,18.6704,18.6892,136200.0
2005-05-19 11:00:00,29.73,29.81,29.68,29.8,106200.0,18.6892,18.7395,18.6578,18.7332,106200.0
2005-05-19 11:30:00,29.8,29.85,29.78,29.85,56800.0,18.7332,18.7647,18.7207,18.7647,56800.0
2005-05-19 12:00:00,29.85,29.94,29.85,29.93,81800.0,18.7647,18.8212,18.7647,18.815,81800.0
2005-05-19 12:30:00,29.93,29.97,29.91,29.91,51400.0,18.815,18.8401,18.8024,18.8024,51400.0
2005-05-19 13:00:00,29.91,29.94,29.85,29.86,89600.0,18.8024,18.8212,18.7647,18.771,89600.0
2005-05-19 13:30:00,29.86,29.88,29.71,29.73,68600.0,18.771,18.7835,18.6767,18.6892,68600.0
2005-05-19 14:00:00,29.73,29.82,29.7,29.8,93800.0,18.6892,18.7458,18.6704,18.7332,93800.0
2005-05-19 14:30:00,29.81,30.0,29.79,30.0,135600.0,18.7395,18.859,18.7269,18.859,135600.0
2005-05-19 15:00:00,30.0,30.07,29.96,30.06,138000.0,18.859,18.903,18.8338,18.8967,138000.0
2005-05-19 15:30:00,30.07,30.15,29.97,30.14,161600.0,18.903,18.9533,18.8401,18.947,161600.0
2005-05-20 09:30:00,30.15,30.15,29.9,30.06,106200.0,18.9533,18.9533,18.7961,18.8967,106200.0
2005-05-20 10:00:00,30.06,30.06,29.99,30.01,63000.0,18.8967,18.8967,18.8527,18.8652,63000.0
2005-05-20 10:30:00,30.0,30.23,30.0,30.2,85600.0,18.859,19.0035,18.859,18.9847,85600.0
2005-05-20 11:00:00,30.2,30.3,30.13,30.14,89000.0,18.9847,19.0476,18.9407,18.947,89000.0
2005-05-20 11:30:00,30.14,30.22,30.06,30.2,63400.0,18.947,18.9973,18.8967,18.9847,63400.0
2005-05-20 12:00:00,30.2,30.29,30.16,30.21,123400.0,18.9847,19.0413,18.9595,18.991,123400.0
2005-05-20 12:30:00,30.21,30.25,30.15,30.25,78200.0,18.991,19.0161,18.9533,19.0161,78200.0
2005-05-20 13:00:00,30.25,30.27,30.24,30.26,57400.0,19.0161,19.0287,19.0098,19.0224,57400.0
2005-05-20 13:30:00,30.26,30.47,30.26,30.44,83200.0,19.0224,19.1544,19.0224,19.1356,83200.0
2005-05-20 14:00:00,30.45,30.5,30.39,30.44,123200.0,19.1418,19.1733,19.1041,19.1356,123200.0
2005-05-20 14:30:00,30.44,30.44,30.36,30.39,79800.0,19.1356,19.1356,19.0853,19.1041,79800.0
2005-05-20 15:00:00,30.39,30.4,30.26,30.39,140200.0,19.1041,19.1104,19.0224,19.1041,140200.0
2005-05-20 15:30:00,30.39,30.41,30.16,30.21,172200.0,19.1041,19.1167,18.9595,18.991,172200.0
2005-05-23 09:30:00,30.18,30.18,29.94,30.03,43600.0,18.9721,18.9721,18.8212,18.8778,43600.0
2005-05-23 10:00:00,30.06,30.27,30.02,30.27,70000.0,18.8967,19.0287,18.8715,19.0287,70000.0
2005-05-23 10:30:00,30.22,30.26,30.1,30.2,55200.0,18.9973,19.0224,18.9218,18.9847,55200.0
2005-05-23 11:00:00,30.2,30.2,30.1,30.19,38800.0,18.9847,18.9847,18.9218,18.9784,38800.0
2005-05-23 11:30:00,30.2,30.27,30.17,30.27,38200.0,18.9847,19.0287,18.9658,19.0287,38200.0
2005-05-23 12:00:00,30.27,30.32,30.17,30.24,58000.0,19.0287,19.0601,18.9658,19.0098,58000.0
2005-05-23 12:30:00,30.25,30.34,30.22,30.34,46400.0,19.0161,19.0727,18.9973,19.0727,46400.0
2005-05-23 13:00:00,30.32,30.33,30.21,30.31,63600.0,19.0601,19.0664,18.991,19.0538,63600.0
2005-05-23 13:30:00,30.32,30.36,30.3,30.35,170000.0,19.0601,19.0853,19.0476,19.079,170000.0
2005-05-23 14:00:00,30.35,30.45,30.3,30.45,245200.0,19.079,19.1418,19.0476,19.1418,245200.0
2005-05-23 14:30:00,30.45,30.45,30.35,30.42,73600.0,19.1418,19.1418,19.079,19.123,73600.0
2005-05-23 15:00:00,30.41,30.42,30.31,30.33,166400.0,19.1167,19.123,19.0538,19.0664,166400.0
2005-05-23 15:30:00,30.32,30.33,30.12,30.15,151400.0,19.0601,19.0664,18.9344,18.9533,151400.0
2005-05-24 09:30:00,29.9,29.9,29.54,29.61,192800.0,18.7961,18.7961,18.5698,18.6138,192800.0
2005-05-24 10:00:00,29.63,29.71,29.4,29.62,106400.0,18.6264,18.6767,18.4818,18.6201,106400.0
2005-05-24 10:30:00,29.65,29.79,29.56,29.75,89800.0,18.6389,18.7269,18.5824,18.7018,89800.0
2005-05-24 11:00:00,29.77,29.77,29.68,29.71,84600.0,18.7144,18.7144,18.6578,18.6767,84600.0
2005-05-24 11:30:00,29.72,29.75,29.63,29.63,270600.0,18.6829,18.7018,18.6264,18.6264,270600.0
2005-05-24 12:00:00,29.64,29.76,29.64,29.68,73600.0,18.6327,18.7081,18.6327,18.6578,73600.0
2005-05-24 12:30:00,29.68,29.73,29.64,29.68,46800.0,18.6578,18.6892,18.6327,18.6578,46800.0
2005-05-24 13:00:00,29.68,29.73,29.64,29.68,51600.0,18.6578,18.6892,18.6327,18.6578,51600.0
2005-05-24 13:30:00,29.68,29.72,29.67,29.7,56600.0,18.6578,18.6829,18.6515,18.6704,56600.0
2005-05-24 14:00:00,29.7,29.75,29.68,29.7,59800.0,18.6704,18.7018,18.6578,18.6704,59800.0
2005-05-24 14:30:00,29.7,29.75,29.68,29.71,76600.0,18.6704,18.7018,18.6578,18.6767,76600.0
2005-05-24 15:00:00,29.71,29.73,29.65,29.65,149200.0,18.6767,18.6892,18.6389,18.6389,149200.0
2005-05-24 15:30:00,29.64,29.73,29.59,29.65,263600.0,18.6327,18.6892,18.6012,18.6389,263600.0
2005-05-25 09:30:00,29.68,29.96,29.68,29.77,76000.0,18.6578,18.8338,18.6578,18.7144,76000.0
2005-05-25 10:00:00,29.78,29.9,29.73,29.86,78400.0,18.7207,18.7961,18.6892,18.771,78400.0
2005-05-25 10:30:00,29.82,29.82,29.66,29.67,158800.0,18.7458,18.7458,18.6452,18.6515,158800.0
2005-05-25 11:00:00,29.67,29.7,29.65,29.66,65800.0,18.6515,18.6704,18.6389,18.6452,65800.0
2005-05-25 11:30:00,29.67,29.67,29.58,29.6,55600.0,18.6515,18.6515,18.5949,18.6075,55600.0
2005-05-25 12:00:00,29.6,29.64,29.5,29.52,73600.0,18.6075,18.6327,18.5446,18.5572,73600.0
2005-05-25 12:30:00,29.51,29.59,29.5,29.5,41600.0,18.5509,18.6012,18.5446,18.5446,41600.0
2005-05-25 13:00:00,29.51,29.54,29.43,29.43,52000.0,18.5509,18.5698,18.5006,18.5006,52000.0
2005-05-25 13:30:00,29.4,29.44,29.36,29.43,60800.0,18.4818,18.5069,18.4566,18.5006,60800.0
2005-05-25 14:00:00,29.43,29.47,29.4,29.43,50800.0,18.5006,18.5258,18.4818,18.5006,50800.0
2005-05-25 14:30:00,29.45,29.54,29.36,29.47,97000.0,18.5132,18.5698,18.4566,18.5258,97000.0
2005-05-25 15:00:00,29.47,29.47,29.37,29.39,102800.0,18.5258,18.5258,18.4629,18.4755,102800.0
2005-05-25 15:30:00,29.38,29.61,29.38,29.53,211400.0,18.4692,18.6138,18.4692,18.5635,211400.0
2005-05-26 09:30:00,29.33,29.33,28.68,28.93,424000.0,18.5393,18.5393,18.1285,18.2865,424000.0
2005-05-26 10:00:00,28.93,29.08,28.85,29.04,497000.0,18.2865,18.3813,18.2359,18.356,497000.0
2005-05-26 10:30:00,29.04,29.07,28.93,28.93,254400.0,18.356,18.375,18.2865,18.2865,254400.0
2005-05-26 11:00:00,28.94,29.03,28.93,29.0,349400.0,18.2928,18.3497,18.2865,18.3308,349400.0
2005-05-26 11:30:00,29.0,29.07,28.94,28.98,236200.0,18.3308,18.375,18.2928,18.3181,236200.0
2005-05-26 12:00:00,28.95,29.0,28.93,28.99,191200.0,18.2991,18.3308,18.2865,18.3244,191200.0
2005-05-26 12:30:00,28.98,29.0,28.95,28.96,214200.0,18.3181,18.3308,18.2991,18.3055,214200.0
2005-05-26 13:00:00,28.96,29.04,28.96,28.98,183000.0,18.3055,18.356,18.3055,18.3181,183000.0
2005-05-26 13:30:00,28.98,29.06,28.98,29.0,309200.0,18.3181,18.3687,18.3181,18.3308,309200.0
2005-05-26 14:00:00,29.0,29.06,28.98,29.0,160400.0,18.3308,18.3687,18.3181,18.3308,160400.0
2005-05-26 14:30:00,28.99,29.08,28.97,29.04,225200.0,18.3244,18.3813,18.3118,18.356,225200.0
2005-05-26 15:00:00,29.04,29.09,28.97,29.07,372800.0,18.356,18.3876,18.3118,18.375,372800.0
2005-05-26 15:30:00,29.06,29.11,29.02,29.07,177400.0,18.3687,18.4003,18.3434,18.375,177400.0
2005-05-27 09:30:00,29.18,29.58,29.13,29.43,111000.0,18.4445,18.6974,18.4129,18.6026,111000.0
2005-05-27 10:00:00,29.42,29.49,29.38,29.47,108200.0,18.5962,18.6405,18.571,18.6278,108200.0
2005-05-27 10:30:00,29.47,29.76,29.38,29.67,276600.0,18.6278,18.8111,18.571,18.7543,276600.0
2005-05-27 11:00:00,29.67,29.67,29.54,29.57,40200.0,18.7543,18.7543,18.6721,18.691,40200.0
2005-05-27 11:30:00,29.56,29.58,29.55,29.57,57600.0,18.6847,18.6974,18.6784,18.691,57600.0
2005-05-27 12:00:00,29.57,29.57,29.48,29.52,37000.0,18.691,18.691,18.6342,18.6594,37000.0
2005-05-27 12:30:00,29.53,29.55,29.48,29.54,63200.0,18.6658,18.6784,18.6342,18.6721,63200.0
2005-05-27 13:00:00,29.54,29.55,29.5,29.54,47400.0,18.6721,18.6784,18.6468,18.6721,47400.0
2005-05-27 13:30:00,29.53,29.54,29.5,29.52,73800.0,18.6658,18.6721,18.6468,18.6594,73800.0
2005-05-27 14:00:00,29.52,29.6,29.52,29.6,67200.0,18.6594,18.71,18.6594,18.71,67200.0
2005-05-27 14:30:00,29.6,29.65,29.55,29.55,188400.0,18.71,18.7416,18.6784,18.6784,188400.0
2005-05-27 15:00:00,29.55,29.55,29.52,29.55,75600.0,18.6784,18.6784,18.6594,18.6784,75600.0
2005-05-27 15:30:00,29.54,29.57,29.45,29.49,90200.0,18.6721,18.691,18.6152,18.6405,90200.0
2005-05-31 09:30:00,29.3,29.34,29.09,29.09,105400.0,18.5204,18.5457,18.3876,18.3876,105400.0
2005-05-31 10:00:00,29.1,29.37,29.09,29.25,72600.0,18.394,18.5646,18.3876,18.4888,72600.0
2005-05-31 10:30:00,29.25,29.32,29.22,29.29,206600.0,18.4888,18.533,18.4698,18.5141,206600.0
2005-05-31 11:00:00,29.32,29.32,29.23,29.25,110600.0,18.533,18.533,18.4761,18.4888,110600.0
2005-05-31 11:30:00,29.25,29.28,29.21,29.25,82000.0,18.4888,18.5077,18.4635,18.4888,82000.0
2005-05-31 12:00:00,29.25,29.29,29.23,29.25,44600.0,18.4888,18.5141,18.4761,18.4888,44600.0
2005-05-31 12:30:00,29.25,29.28,29.23,29.25,88400.0,18.4888,18.5077,18.4761,18.4888,88400.0
2005-05-31 13:00:00,29.25,29.28,29.23,29.28,88000.0,18.4888,18.5077,18.4761,18.5077,88000.0
2005-05-31 13:30:00,29.26,29.27,29.23,29.27,50600.0,18.4951,18.5014,18.4761,18.5014,50600.0
2005-05-31 14:00:00,29.27,29.3,29.24,29.29,24800.0,18.5014,18.5204,18.4825,18.5141,24800.0
2005-05-31 14:30:00,29.3,29.36,29.26,29.3,58400.0,18.5204,18.5583,18.4951,18.5204,58400.0
2005-05-31 15:00:00,29.3,29.36,29.25,29.3,80600.0,18.5204,18.5583,18.4888,18.5204,80600.0
2005-05-31 15:30:00,29.29,29.36,29.2,29.23,80600.0,18.5141,18.5583,18.4572,18.4761,80600.0
2005-06-01 09:30:00,29.29,29.45,29.22,29.41,77000.0,18.5141,18.6152,18.4698,18.5899,77000.0
2005-06-01 10:00:00,29.41,29.64,29.41,29.58,65200.0,18.5899,18.7353,18.5899,18.6974,65200.0
2005-06-01 10:30:00,29.59,29.64,29.53,29.64,73200.0,18.7037,18.7353,18.6658,18.7353,73200.0
2005-06-01 11:00:00,29.64,29.76,29.63,29.75,185000.0,18.7353,18.8111,18.729,18.8048,185000.0
2005-06-01 11:30:00,29.75,29.77,29.66,29.67,48600.0,18.8048,18.8175,18.7479,18.7543,48600.0
2005-06-01 12:00:00,29.67,29.69,29.6,29.64,56400.0,18.7543,18.7669,18.71,18.7353,56400.0
2005-06-01 12:30:00,29.65,29.66,29.6,29.63,71400.0,18.7416,18.7479,18.71,18.729,71400.0
2005-06-01 13:00:00,29.63,29.65,29.58,29.58,47400.0,18.729,18.7416,18.6974,18.6974,47400.0
2005-06-01 13:30:00,29.57,29.6,29.5,29.55,49800.0,18.691,18.71,18.6468,18.6784,49800.0
2005-06-01 14:00:00,29.54,29.7,29.52,29.52,82000.0,18.6721,18.7732,18.6594,18.6594,82000.0
2005-06-01 14:30:00,29.52,29.58,29.45,29.49,186200.0,18.6594,18.6974,18.6152,18.6405,186200.0
2005-06-01 15:00:00,29.49,29.54,29.45,29.47,82000.0,18.6405,18.6721,18.6152,18.6278,82000.0
2005-06-01 15:30:00,29.46,29.56,29.46,29.54,72400.0,18.6215,18.6847,18.6215,18.6721,72400.0
2005-06-02 09:30:00,29.51,29.55,29.23,29.28,254200.0,18.6531,18.6784,18.4761,18.5077,254200.0
2005-06-02 10:00:00,29.28,29.42,29.25,29.29,98600.0,18.5077,18.5962,18.4888,18.5141,98600.0
2005-06-02 10:30:00,29.3,29.5,29.3,29.48,57800.0,18.5204,18.6468,18.5204,18.6342,57800.0
2005-06-02 11:00:00,29.48,29.48,29.4,29.43,52200.0,18.6342,18.6342,18.5836,18.6026,52200.0
2005-06-02 11:30:00,29.43,29.5,29.41,29.47,94400.0,18.6026,18.6468,18.5899,18.6278,94400.0
2005-06-02 12:00:00,29.45,29.5,29.43,29.5,107400.0,18.6152,18.6468,18.6026,18.6468,107400.0
2005-06-02 12:30:00,29.5,29.56,29.42,29.43,90000.0,18.6468,18.6847,18.5962,18.6026,90000.0
2005-06-02 13:00:00,29.43,29.52,29.42,29.46,156400.0,18.6026,18.6594,18.5962,18.6215,156400.0
2005-06-02 13:30:00,29.46,29.52,29.43,29.46,52000.0,18.6215,18.6594,18.6026,18.6215,52000.0
2005-06-02 14:00:00,29.46,29.52,29.42,29.49,83200.0,18.6215,18.6594,18.5962,18.6405,83200.0
2005-06-02 14:30:00,29.48,29.49,29.41,29.48,52000.0,18.6342,18.6405,18.5899,18.6342,52000.0
2005-06-02 15:00:00,29.47,29.53,29.41,29.41,117000.0,18.6278,18.6658,18.5899,18.5899,117000.0
2005-06-02 15:30:00,29.41,29.47,29.4,29.45,181400.0,18.5899,18.6278,18.5836,18.6152,181400.0
2005-06-03 09:30:00,29.33,29.51,29.25,29.25,92200.0,18.5393,18.6531,18.4888,18.4888,92200.0
2005-06-03 10:00:00,29.25,29.4,29.18,29.4,125400.0,18.4888,18.5836,18.4445,18.5836,125400.0
2005-06-03 10:30:00,29.4,29.63,29.38,29.61,82400.0,18.5836,18.729,18.571,18.7163,82400.0
2005-06-03 11:00:00,29.61,29.61,29.5,29.55,75200.0,18.7163,18.7163,18.6468,18.6784,75200.0
2005-06-03 11:30:00,29.55,29.55,29.4,29.49,90600.0,18.6784,18.6784,18.5836,18.6405,90600.0
2005-06-03 12:00:00,29.49,29.5,29.4,29.46,108800.0,18.6405,18.6468,18.5836,18.6215,108800.0
2005-06-03 12:30:00,29.46,29.52,29.4,29.5,32800.0,18.6215,18.6594,18.5836,18.6468,32800.0
2005-06-03 13:00:00,29.5,29.57,29.47,29.57,81800.0,18.6468,18.691,18.6278,18.691,81800.0
2005-06-03 13:30:00,29.58,29.6,29.55,29.57,43400.0,18.6974,18.71,18.6784,18.691,43400.0
2005-06-03 14:00:00,29.56,29.59,29.53,29.58,60800.0,18.6847,18.7037,18.6658,18.6974,60800.0
2005-06-03 14:30:00,29.55,29.58,29.54,29.55,68200.0,18.6784,18.6974,18.6721,18.6784,68200.0
2005-06-03 15:00:00,29.54,29.57,29.54,29.54,71800.0,18.6721,18.691,18.6721,18.6721,71800.0
2005-06-03 15:30:00,29.53,29.56,29.43,29.5,152800.0,18.6658,18.6847,18.6026,18.6468,152800.0
2005-06-06 09:30:00,29.41,29.45,29.27,29.32,66200.0,18.5899,18.6152,18.5014,18.533,66200.0
2005-06-06 10:00:00,29.3,29.57,29.29,29.5,60200.0,18.5204,18.691,18.5141,18.6468,60200.0
2005-06-06 10:30:00,29.5,29.55,29.47,29.5,80600.0,18.6468,18.6784,18.6278,18.6468,80600.0
2005-06-06 11:00:00,29.51,29.52,29.43,29.47,55200.0,18.6531,18.6594,18.6026,18.6278,55200.0
2005-06-06 11:30:00,29.47,29.54,29.4,29.5,56400.0,18.6278,18.6721,18.5836,18.6468,56400.0
2005-06-06 12:00:00,29.5,29.71,29.49,29.62,49400.0,18.6468,18.7795,18.6405,18.7227,49400.0
2005-06-06 12:30:00,29.61,29.61,29.55,29.57,22800.0,18.7163,18.7163,18.6784,18.691,22800.0
2005-06-06 13:00:00,29.57,29.58,29.53,29.58,24200.0,18.691,18.6974,18.6658,18.6974,24200.0
2005-06-06 13:30:00,29.57,29.57,29.46,29.46,50800.0,18.691,18.691,18.6215,18.6215,50800.0
2005-06-06 14:00:00,29.46,29.63,29.45,29.52,59400.0,18.6215,18.729,18.6152,18.6594,59400.0
2005-06-06 14:30:00,29.52,29.59,29.5,29.57,27800.0,18.6594,18.7037,18.6468,18.691,27800.0
2005-06-06 15:00:00,29.57,29.73,29.53,29.66,80400.0,18.691,18.7922,18.6658,18.7479,80400.0
2005-06-06 15:30:00,29.66,29.66,29.55,29.59,67000.0,18.7479,18.7479,18.6784,18.7037,67000.0
2005-06-07 09:30:00,29.65,29.78,29.49,29.59,89600.0,18.7416,18.8238,18.6405,18.7037,89600.0
2005-06-07 10:00:00,29.56,29.59,29.45,29.47,123200.0,18.6847,18.7037,18.6152,18.6278,123200.0
2005-06-07 10:30:00,29.5,29.5,29.38,29.41,113800.0,18.6468,18.6468,18.571,18.5899,113800.0
2005-06-07 11:00:00,29.42,29.45,29.38,29.4,106400.0,18.5962,18.6152,18.571,18.5836,106400.0
2005-06-07 11:30:00,29.4,29.5,29.39,29.47,187000.0,18.5836,18.6468,18.5773,18.6278,187000.0
2005-06-07 12:00:00,29.45,29.45,29.39,29.41,62400.0,18.6152,18.6152,18.5773,18.5899,62400.0
2005-06-07 12:30:00,29.4,29.45,29.38,29.43,97400.0,18.5836,18.6152,18.571,18.6026,97400.0
2005-06-07 13:00:00,29.42,29.43,29.36,29.38,67600.0,18.5962,18.6026,18.5583,18.571,67600.0
2005-06-07 13:30:00,29.38,29.4,29.36,29.38,114200.0,18.571,18.5836,18.5583,18.571,114200.0
2005-06-07 14:00:00,29.38,29.39,29.32,29.34,207200.0,18.571,18.5773,18.533,18.5457,207200.0
2005-06-07 14:30:00,29.34,29.4,29.33,29.4,143400.0,18.5457,18.5836,18.5393,18.5836,143400.0
2005-06-07 15:00:00,29.4,29.4,29.31,29.37,118800.0,18.5836,18.5836,18.5267,18.5646,118800.0
2005-06-07 15:30:00,29.36,29.37,29.32,29.33,178800.0,18.5583,18.5646,18.533,18.5393,178800.0
2005-06-08 09:30:00,29.3,29.38,29.27,29.36,136600.0,18.5204,18.571,18.5014,18.5583,136600.0
2005-06-08 10:00:00,29.36,29.58,29.34,29.52,549600.0,18.5583,18.6974,18.5457,18.6594,549600.0
2005-06-08 10:30:00,29.52,29.58,29.44,29.53,186600.0,18.6594,18.6974,18.6089,18.6658,186600.0
2005-06-08 11:00:00,29.52,29.54,29.45,29.45,63600.0,18.6594,18.6721,18.6152,18.6152,63600.0
2005-06-08 11:30:00,29.45,29.48,29.4,29.42,33200.0,18.6152,18.6342,18.5836,18.5962,33200.0
2005-06-08 12:00:00,29.42,29.43,29.38,29.4,38000.0,18.5962,18.6026,18.571,18.5836,38000.0
2005-06-08 12:30:00,29.39,29.41,29.36,29.37,31800.0,18.5773,18.5899,18.5583,18.5646,31800.0
2005-06-08 13:00:00,29.36,29.37,29.32,29.34,370200.0,18.5583,18.5646,18.533,18.5457,370200.0
2005-06-08 13:30:00,29.35,29.35,29.24,29.27,43000.0,18.552,18.552,18.4825,18.5014,43000.0
2005-06-08 14:00:00,29.27,29.31,29.2,29.28,70800.0,18.5014,18.5267,18.4572,18.5077,70800.0
2005-06-08 14:30:00,29.27,29.3,29.25,29.29,48200.0,18.5014,18.5204,18.4888,18.5141,48200.0
2005-06-08 15:00:00,29.28,29.39,29.27,29.37,69000.0,18.5077,18.5773,18.5014,18.5646,69000.0
2005-06-08 15:30:00,29.36,29.37,29.25,29.31,217000.0,18.5583,18.5646,18.4888,18.5267,217000.0
2005-06-09 09:30:00,29.4,29.44,29.24,29.24,348600.0,18.5836,18.6089,18.4825,18.4825,348600.0
2005-06-09 10:00:00,29.23,29.29,29.2,29.24,365000.0,18.4761,18.5141,18.4572,18.4825,365000.0
2005-06-09 10:30:00,29.24,29.33,29.14,29.29,215800.0,18.4825,18.5393,18.4192,18.5141,215800.0
2005-06-09 11:00:00,29.3,29.48,29.3,29.42,87600.0,18.5204,18.6342,18.5204,18.5962,87600.0
2005-06-09 11:30:00,29.42,29.7,29.42,29.54,68200.0,18.5962,18.7732,18.5962,18.6721,68200.0
2005-06-09 12:00:00,29.54,29.62,29.47,29.57,50200.0,18.6721,18.7227,18.6278,18.691,50200.0
2005-06-09 12:30:00,29.59,29.63,29.5,29.53,72200.0,18.7037,18.729,18.6468,18.6658,72200.0
2005-06-09 13:00:00,29.53,29.57,29.39,29.4,50800.0,18.6658,18.691,18.5773,18.5836,50800.0
2005-06-09 13:30:00,29.42,29.46,29.41,29.46,19400.0,18.5962,18.6215,18.5899,18.6215,19400.0
2005-06-09 14:00:00,29.46,29.48,29.4,29.4,22200.0,18.6215,18.6342,18.5836,18.5836,22200.0
2005-06-09 14:30:00,29.41,29.45,29.4,29.41,61800.0,18.5899,18.6152,18.5836,18.5899,61800.0
2005-06-09 15:00:00,29.41,29.45,29.39,29.41,110600.0,18.5899,18.6152,18.5773,18.5899,110600.0
2005-06-09 15:30:00,29.41,29.45,29.39,29.4,146000.0,18.5899,18.6152,18.5773,18.5836,146000.0
2005-06-10 09:30:00,29.43,29.8,29.43,29.75,135800.0,18.6026,18.8364,18.6026,18.8048,135800.0
2005-06-10 10:00:00,29.73,29.78,29.67,29.77,88200.0,18.7922,18.8238,18.7543,18.8175,88200.0
2005-06-10 10:30:00,29.77,30.05,29.69,29.99,174200.0,18.8175,18.9945,18.7669,18.9565,174200.0
2005-06-10 11:00:00,30.0,30.03,29.92,29.97,111400.0,18.9628,18.9818,18.9123,18.9439,111400.0
2005-06-10 11:30:00,29.96,29.96,29.78,29.78,72400.0,18.9376,18.9376,18.8238,18.8238,72400.0
2005-06-10 12:00:00,29.78,29.78,29.65,29.7,50800.0,18.8238,18.8238,18.7416,18.7732,50800.0
2005-06-10 12:30:00,29.71,29.71,29.6,29.6,42800.0,18.7795,18.7795,18.71,18.71,42800.0
2005-06-10 13:00:00,29.59,29.68,29.53,29.67,40200.0,18.7037,18.7606,18.6658,18.7543,40200.0
2005-06-10 13:30:00,29.67,29.8,29.67,29.71,53000.0,18.7543,18.8364,18.7543,18.7795,53000.0
2005-06-10 14:00:00,29.71,29.81,29.71,29.74,80000.0,18.7795,18.8428,18.7795,18.7985,80000.0
2005-06-10 14:30:00,29.74,29.78,29.71,29.75,64200.0,18.7985,18.8238,18.7795,18.8048,64200.0
2005-06-10 15:00:00,29.75,29.86,29.74,29.74,83600.0,18.8048,18.8744,18.7985,18.7985,83600.0
2005-06-10 15:30:00,29.74,29.8,29.64,29.75,187800.0,18.7985,18.8364,18.7353,18.8048,187800.0
2005-06-13 09:30:00,29.75,29.78,29.5,29.55,97800.0,18.8048,18.8238,18.6468,18.6784,97800.0
2005-06-13 10:00:00,29.51,29.59,29.4,29.5,115200.0,18.6531,18.7037,18.5836,18.6468,115200.0
2005-06-13 10:30:00,29.52,29.69,29.5,29.68,108800.0,18.6594,18.7669,18.6468,18.7606,108800.0
2005-06-13 11:00:00,29.67,29.88,29.64,29.88,101800.0,18.7543,18.887,18.7353,18.887,101800.0
2005-06-13 11:30:00,29.88,29.91,29.8,29.91,80200.0,18.887,18.906,18.8364,18.906,80200.0
2005-06-13 12:00:00,29.89,29.93,29.88,29.93,67600.0,18.8933,18.9186,18.887,18.9186,67600.0
2005-06-13 12:30:00,29.93,29.97,29.89,29.93,34600.0,18.9186,18.9439,18.8933,18.9186,34600.0
2005-06-13 13:00:00,29.93,29.97,29.92,29.96,28000.0,18.9186,18.9439,18.9123,18.9376,28000.0
2005-06-13 13:30:00,29.93,29.96,29.91,29.93,53400.0,18.9186,18.9376,18.906,18.9186,53400.0
2005-06-13 14:00:00,29.94,29.99,29.93,29.97,59600.0,18.9249,18.9565,18.9186,18.9439,59600.0
2005-06-13 14:30:00,29.97,30.07,29.92,30.06,74400.0,18.9439,19.0071,18.9123,19.0008,74400.0
2005-06-13 15:00:00,30.06,30.07,29.91,29.97,89400.0,19.0008,19.0071,18.906,18.9439,89400.0
2005-06-13 15:30:00,29.97,30.18,29.95,30.18,239600.0,18.9439,19.0766,18.9312,19.0766,239600.0
2005-06-14 09:30:00,30.18,30.25,30.1,30.15,117400.0,19.0766,19.1209,19.0261,19.0577,117400.0
2005-06-14 10:00:00,30.15,30.15,29.92,30.0,107400.0,19.0577,19.0577,18.9123,18.9628,107400.0
2005-06-14 10:30:00,29.98,29.98,29.88,29.93,71400.0,18.9502,18.9502,18.887,18.9186,71400.0
2005-06-14 11:00:00,29.93,29.93,29.87,29.88,53800.0,18.9186,18.9186,18.8807,18.887,53800.0
2005-06-14 11:30:00,29.88,29.91,29.86,29.9,43600.0,18.887,18.906,18.8744,18.8996,43600.0
2005-06-14 12:00:00,29.9,29.91,29.81,29.86,59400.0,18.8996,18.906,18.8428,18.8744,59400.0
2005-06-14 12:30:00,29.87,29.87,29.77,29.81,28400.0,18.8807,18.8807,18.8175,18.8428,28400.0
2005-06-14 13:00:00,29.81,29.81,29.68,29.72,43000.0,18.8428,18.8428,18.7606,18.7859,43000.0
2005-06-14 13:30:00,29.72,29.94,29.71,29.94,55400.0,18.7859,18.9249,18.7795,18.9249,55400.0
2005-06-14 14:00:00,29.96,29.99,29.81,29.85,82800.0,18.9376,18.9565,18.8428,18.868,82800.0
2005-06-14 14:30:00,29.85,29.95,29.84,29.91,86600.0,18.868,18.9312,18.8617,18.906,86600.0
2005-06-14 15:00:00,29.91,29.95,29.89,29.9,97600.0,18.906,18.9312,18.8933,18.8996,97600.0
2005-06-14 15:30:00,29.9,29.91,29.84,29.85,221800.0,18.8996,18.906,18.8617,18.868,221800.0
2005-06-15 09:30:00,29.73,29.82,29.58,29.71,138000.0,18.7922,18.8491,18.6974,18.7795,138000.0
2005-06-15 10:00:00,29.71,29.75,29.59,29.65,58800.0,18.7795,18.8048,18.7037,18.7416,58800.0
2005-06-15 10:30:00,29.66,29.69,29.59,29.68,150400.0,18.7479,18.7669,18.7037,18.7606,150400.0
2005-06-15 11:00:00,29.68,29.71,29.61,29.66,128400.0,18.7606,18.7795,18.7163,18.7479,128400.0
2005-06-15 11:30:00,29.66,29.66,29.59,29.61,33800.0,18.7479,18.7479,18.7037,18.7163,33800.0
2005-06-15 12:00:00,29.6,29.67,29.58,29.65,57000.0,18.71,18.7543,18.6974,18.7416,57000.0
2005-06-15 12:30:00,29.63,29.65,29.61,29.62,63800.0,18.729,18.7416,18.7163,18.7227,63800.0
2005-06-15 13:00:00,29.61,29.68,29.61,29.64,155600.0,18.7163,18.7606,18.7163,18.7353,155600.0
2005-06-15 13:30:00,29.64,29.68,29.61,29.61,129600.0,18.7353,18.7606,18.7163,18.7163,129600.0
2005-06-15 14:00:00,29.61,29.66,29.57,29.63,130600.0,18.7163,18.7479,18.691,18.729,130600.0
2005-06-15 14:30:00,29.63,29.65,29.54,29.55,117400.0,18.729,18.7416,18.6721,18.6784,117400.0
2005-06-15 15:00:00,29.55,29.55,29.47,29.53,110200.0,18.6784,18.6784,18.6278,18.6658,110200.0
2005-06-15 15:30:00,29.53,29.53,29.36,29.42,763200.0,18.6658,18.6658,18.5583,18.5962,763200.0
2005-06-16 09:30:00,29.36,29.55,29.36,29.5,235800.0,18.5583,18.6784,18.5583,18.6468,235800.0
2005-06-16 10:00:00,29.5,29.5,29.43,29.5,163600.0,18.6468,18.6468,18.6026,18.6468,163600.0
2005-06-16 10:30:00,29.5,29.5,29.41,29.42,100200.0,18.6468,18.6468,18.5899,18.5962,100200.0
2005-06-16 11:00:00,29.43,29.5,29.38,29.47,119200.0,18.6026,18.6468,18.571,18.6278,119200.0
2005-06-16 11:30:00,29.47,29.52,29.45,29.46,83600.0,18.6278,18.6594,18.6152,18.6215,83600.0
2005-06-16 12:00:00,29.46,29.47,29.38,29.43,157000.0,18.6215,18.6278,18.571,18.6026,157000.0
2005-06-16 12:30:00,29.42,29.46,29.41,29.41,32200.0,18.5962,18.6215,18.5899,18.5899,32200.0
2005-06-16 13:00:00,29.41,29.48,29.4,29.41,60400.0,18.5899,18.6342,18.5836,18.5899,60400.0
2005-06-16 13:30:00,29.41,29.43,29.32,29.39,78200.0,18.5899,18.6026,18.533,18.5773,78200.0
2005-06-16 14:00:00,29.39,29.43,29.32,29.41,60800.0,18.5773,18.6026,18.533,18.5899,60800.0
2005-06-16 14:30:00,29.41,29.46,29.39,29.43,81800.0,18.5899,18.6215,18.5773,18.6026,81800.0
2005-06-16 15:00:00,29.43,29.47,29.4,29.41,128000.0,18.6026,18.6278,18.5836,18.5899,128000.0
2005-06-16 15:30:00,29.41,29.51,29.41,29.45,123600.0,18.5899,18.6531,18.5899,18.6152,123600.0
2005-06-17 09:30:00,29.61,29.61,29.29,29.29,336000.0,18.7163,18.7163,18.5141,18.5141,336000.0
2005-06-17 10:00:00,29.28,29.41,29.25,29.39,206600.0,18.5077,18.5899,18.4888,18.5773,206600.0
2005-06-17 10:30:00,29.39,29.52,29.34,29.34,134000.0,18.5773,18.6594,18.5457,18.5457,134000.0
2005-06-17 11:00:00,29.33,29.35,29.25,29.33,73800.0,18.5393,18.552,18.4888,18.5393,73800.0
2005-06-17 11:30:00,29.33,29.34,29.26,29.34,63600.0,18.5393,18.5457,18.4951,18.5457,63600.0
2005-06-17 12:00:00,29.35,29.38,29.27,29.29,24400.0,18.552,18.571,18.5014,18.5141,24400.0
2005-06-17 12:30:00,29.29,29.32,29.29,29.31,30600.0,18.5141,18.533,18.5141,18.5267,30600.0
2005-06-17 13:00:00,29.31,29.37,29.3,29.33,21400.0,18.5267,18.5646,18.5204,18.5393,21400.0
2005-06-17 13:30:00,29.32,29.34,29.26,29.31,58200.0,18.533,18.5457,18.4951,18.5267,58200.0
2005-06-17 14:00:00,29.31,29.35,29.28,29.28,31200.0,18.5267,18.552,18.5077,18.5077,31200.0
2005-06-17 14:30:00,29.28,29.29,29.25,29.25,130800.0,18.5077,18.5141,18.4888,18.4888,130800.0
2005-06-17 15:00:00,29.25,29.33,29.18,29.31,103200.0,18.4888,18.5393,18.4445,18.5267,103200.0
2005-06-17 15:30:00,29.32,29.39,29.31,29.38,133000.0,18.533,18.5773,18.5267,18.571,133000.0
2005-06-20 09:30:00,29.36,29.45,29.25,29.25,92200.0,18.5583,18.6152,18.4888,18.4888,92200.0
2005-06-20 10:00:00,29.25,29.32,29.23,29.28,242200.0,18.4888,18.533,18.4761,18.5077,242200.0
2005-06-20 10:30:00,29.28,29.44,29.26,29.3,105200.0,18.5077,18.6089,18.4951,18.5204,105200.0
2005-06-20 11:00:00,29.31,29.43,29.28,29.43,49600.0,18.5267,18.6026,18.5077,18.6026,49600.0
2005-06-20 11:30:00,29.43,29.48,29.41,29.48,43400.0,18.6026,18.6342,18.5899,18.6342,43400.0
2005-06-20 12:00:00,29.48,29.51,29.43,29.49,197200.0,18.6342,18.6531,18.6026,18.6405,197200.0
2005-06-20 12:30:00,29.5,29.54,29.45,29.45,60600.0,18.6468,18.6721,18.6152,18.6152,60600.0
2005-06-20 13:00:00,29.4,29.56,29.35,29.54,89400.0,18.5836,18.6847,18.552,18.6721,89400.0
2005-06-20 13:30:00,29.53,29.53,29.4,29.52,83800.0,18.6658,18.6658,18.5836,18.6594,83800.0
2005-06-20 14:00:00,29.52,29.62,29.52,29.62,78600.0,18.6594,18.7227,18.6594,18.7227,78600.0
2005-06-20 14:30:00,29.62,29.77,29.62,29.77,104200.0,18.7227,18.8175,18.7227,18.8175,104200.0
2005-06-20 15:00:00,29.75,29.93,29.75,29.92,167600.0,18.8048,18.9186,18.8048,18.9123,167600.0
2005-06-20 15:30:00,29.92,29.92,29.77,29.81,126000.0,18.9123,18.9123,18.8175,18.8428,126000.0
2005-06-21 09:30:00,29.95,29.95,29.7,29.71,87200.0,18.9312,18.9312,18.7732,18.7795,87200.0
2005-06-21 10:00:00,29.71,29.86,29.66,29.85,48600.0,18.7795,18.8744,18.7479,18.868,48600.0
2005-06-21 10:30:00,29.85,29.85,29.68,29.7,100800.0,18.868,18.868,18.7606,18.7732,100800.0
2005-06-21 11:00:00,29.7,29.76,29.7,29.72,49400.0,18.7732,18.8111,18.7732,18.7859,49400.0
2005-06-21 11:30:00,29.72,29.73,29.66,29.68,66600.0,18.7859,18.7922,18.7479,18.7606,66600.0
2005-06-21 12:00:00,29.65,29.74,29.59,29.68,66600.0,18.7416,18.7985,18.7037,18.7606,66600.0
2005-06-21 12:30:00,29.68,29.75,29.68,29.75,38400.0,18.7606,18.8048,18.7606,18.8048,38400.0
2005-06-21 13:00:00,29.75,29.75,29.67,29.75,58200.0,18.8048,18.8048,18.7543,18.8048,58200.0
2005-06-21 13:30:00,29.75,29.76,29.71,29.75,41600.0,18.8048,18.8111,18.7795,18.8048,41600.0
2005-06-21 14:00:00,29.75,29.76,29.7,29.74,53200.0,18.8048,18.8111,18.7732,18.7985,53200.0
2005-06-21 14:30:00,29.74,29.75,29.64,29.72,65200.0,18.7985,18.8048,18.7353,18.7859,65200.0
2005-06-21 15:00:00,29.72,29.73,29.66,29.69,82000.0,18.7859,18.7922,18.7479,18.7669,82000.0
2005-06-21 15:30:00,29.7,29.77,29.69,29.72,75400.0,18.7732,18.8175,18.7669,18.7859,75400.0
2005-06-22 09:30:00,29.77,29.87,29.68,29.71,54800.0,18.8175,18.8807,18.7606,18.7795,54800.0
2005-06-22 10:00:00,29.71,29.77,29.68,29.73,71400.0,18.7795,18.8175,18.7606,18.7922,71400.0
2005-06-22 10:30:00,29.72,29.8,29.7,29.71,106600.0,18.7859,18.8364,18.7732,18.7795,106600.0
2005-06-22 11:00:00,29.72,29.75,29.68,29.72,47800.0,18.7859,18.8048,18.7606,18.7859,47800.0
2005-06-22 11:30:00,29.72,29.78,29.72,29.74,48200.0,18.7859,18.8238,18.7859,18.7985,48200.0
2005-06-22 12:00:00,29.74,29.84,29.72,29.82,87000.0,18.7985,18.8617,18.7859,18.8491,87000.0
2005-06-22 12:30:00,29.82,29.85,29.8,29.83,87600.0,18.8491,18.868,18.8364,18.8554,87600.0
2005-06-22 13:00:00,29.85,29.89,29.83,29.85,40000.0,18.868,18.8933,18.8554,18.868,40000.0
2005-06-22 13:30:00,29.84,29.86,29.83,29.83,44600.0,18.8617,18.8744,18.8554,18.8554,44600.0
2005-06-22 14:00:00,29.83,29.84,29.8,29.83,107200.0,18.8554,18.8617,18.8364,18.8554,107200.0
2005-06-22 14:30:00,29.83,29.88,29.81,29.85,78600.0,18.8554,18.887,18.8428,18.868,78600.0
2005-06-22 15:00:00,29.85,29.86,29.83,29.86,117000.0,18.868,18.8744,18.8554,18.8744,117000.0
2005-06-22 15:30:00,30.03,30.04,29.95,30.03,254800.0,18.9818,18.9881,18.9312,18.9818,254800.0
2005-06-23 09:30:00,30.03,30.15,30.02,30.08,82400.0,18.9818,19.0577,18.9755,19.0134,82400.0
2005-06-23 10:00:00,30.08,30.11,29.95,29.97,65800.0,19.0134,19.0324,18.9312,18.9439,65800.0
2005-06-23 10:30:00,29.97,30.04,29.95,30.0,53200.0,18.9439,18.9881,18.9312,18.9628,53200.0
2005-06-23 11:00:00,30.02,30.1,30.02,30.1,59800.0,18.9755,19.0261,18.9755,19.0261,59800.0
2005-06-23 11:30:00,30.11,30.12,30.05,30.08,46400.0,19.0324,19.0387,18.9945,19.0134,46400.0
2005-06-23 12:00:00,30.08,30.09,30.03,30.03,53400.0,19.0134,19.0197,18.9818,18.9818,53400.0
2005-06-23 12:30:00,30.0,30.04,29.99,30.02,33000.0,18.9628,18.9881,18.9565,18.9755,33000.0
2005-06-23 13:00:00,30.02,30.02,29.96,29.99,25400.0,18.9755,18.9755,18.9376,18.9565,25400.0
2005-06-23 13:30:00,29.99,30.03,29.86,29.86,98000.0,18.9565,18.9818,18.8744,18.8744,98000.0
2005-06-23 14:00:00,29.86,29.93,29.83,29.9,74800.0,18.8744,18.9186,18.8554,18.8996,74800.0
2005-06-23 14:30:00,29.89,30.05,29.89,30.02,65200.0,18.8933,18.9945,18.8933,18.9755,65200.0
2005-06-23 15:00:00,30.03,30.1,29.95,30.02,66400.0,18.9818,19.0261,18.9312,18.9755,66400.0
2005-06-23 15:30:00,30.02,30.09,30.0,30.03,93800.0,18.9755,19.0197,18.9628,18.9818,93800.0
2005-06-24 09:30:00,30.03,30.03,29.93,29.97,137200.0,18.9818,18.9818,18.9186,18.9439,137200.0
2005-06-24 10:00:00,29.97,30.05,29.96,29.99,99200.0,18.9439,18.9945,18.9376,18.9565,99200.0
2005-06-24 10:30:00,29.99,30.1,29.99,30.06,79600.0,18.9565,19.0261,18.9565,19.0008,79600.0
2005-06-24 11:00:00,30.06,30.2,30.06,30.13,111200.0,19.0008,19.0893,19.0008,19.045,111200.0
2005-06-24 11:30:00,30.12,30.12,30.01,30.07,69800.0,19.0387,19.0387,18.9692,19.0071,69800.0
2005-06-24 12:00:00,30.07,30.08,30.02,30.05,44600.0,19.0071,19.0134,18.9755,18.9945,44600.0
2005-06-24 12:30:00,30.05,30.1,30.05,30.05,31600.0,18.9945,19.0261,18.9945,18.9945,31600.0
2005-06-24 13:00:00,30.05,30.06,30.0,30.03,48400.0,18.9945,19.0008,18.9628,18.9818,48400.0
2005-06-24 13:30:00,30.03,30.06,29.98,29.98,38000.0,18.9818,19.0008,18.9502,18.9502,38000.0
2005-06-24 14:00:00,29.98,30.02,29.93,30.02,168000.0,18.9502,18.9755,18.9186,18.9755,168000.0
2005-06-24 14:30:00,30.02,30.02,29.92,29.93,65200.0,18.9755,18.9755,18.9123,18.9186,65200.0
2005-06-24 15:00:00,29.95,29.99,29.88,29.96,95800.0,18.9312,18.9565,18.887,18.9376,95800.0
2005-06-24 15:30:00,29.96,30.01,29.9,29.96,181200.0,18.9376,18.9692,18.8996,18.9376,181200.0
2005-06-27 09:30:00,29.95,30.05,29.88,29.92,97000.0,18.9312,18.9945,18.887,18.9123,97000.0
2005-06-27 10:00:00,29.92,29.97,29.91,29.95,94000.0,18.9123,18.9439,18.906,18.9312,94000.0
2005-06-27 10:30:00,29.95,29.98,29.93,29.93,84800.0,18.9312,18.9502,18.9186,18.9186,84800.0
2005-06-27 11:00:00,29.93,29.96,29.91,29.94,54400.0,18.9186,18.9376,18.906,18.9249,54400.0
2005-06-27 11:30:00,29.93,29.95,29.92,29.95,42600.0,18.9186,18.9312,18.9123,18.9312,42600.0
2005-06-27 12:00:00,29.95,30.0,29.92,29.97,57800.0,18.9312,18.9628,18.9123,18.9439,57800.0
2005-06-27 12:30:00,29.97,29.98,29.92,29.93,60600.0,18.9439,18.9502,18.9123,18.9186,60600.0
2005-06-27 13:00:00,29.93,29.95,29.92,29.92,41200.0,18.9186,18.9312,18.9123,18.9123,41200.0
2005-06-27 13:30:00,29.91,29.93,29.85,29.85,65800.0,18.906,18.9186,18.868,18.868,65800.0
2005-06-27 14:00:00,29.85,29.88,29.84,29.86,56200.0,18.868,18.887,18.8617,18.8744,56200.0
2005-06-27 14:30:00,29.86,29.92,29.86,29.92,118000.0,18.8744,18.9123,18.8744,18.9123,118000.0
2005-06-27 15:00:00,29.92,29.98,29.88,29.97,158400.0,18.9123,18.9502,18.887,18.9439,158400.0
2005-06-27 15:30:00,29.97,30.0,29.95,29.99,131800.0,18.9439,18.9628,18.9312,18.9565,131800.0
2005-06-28 09:30:00,30.0,30.05,29.98,30.03,122800.0,18.9628,18.9945,18.9502,18.9818,122800.0
2005-06-28 10:00:00,30.03,30.05,29.97,30.0,95400.0,18.9818,18.9945,18.9439,18.9628,95400.0
2005-06-28 10:30:00,30.0,30.0,29.98,29.98,72200.0,18.9628,18.9628,18.9502,18.9502,72200.0
2005-06-28 11:00:00,29.98,30.01,29.98,29.99,113200.0,18.9502,18.9692,18.9502,18.9565,113200.0
2005-06-28 11:30:00,29.99,30.03,29.98,30.03,101600.0,18.9565,18.9818,18.9502,18.9818,101600.0
2005-06-28 12:00:00,30.03,30.04,30.0,30.02,31800.0,18.9818,18.9881,18.9628,18.9755,31800.0
2005-06-28 12:30:00,30.02,30.03,30.0,30.03,30400.0,18.9755,18.9818,18.9628,18.9818,30400.0
2005-06-28 13:00:00,30.02,30.14,30.02,30.14,65800.0,18.9755,19.0513,18.9755,19.0513,65800.0
2005-06-28 13:30:00,30.15,30.15,30.05,30.15,55000.0,19.0577,19.0577,18.9945,19.0577,55000.0
2005-06-28 14:00:00,30.15,30.26,30.13,30.25,79400.0,19.0577,19.1272,19.045,19.1209,79400.0
2005-06-28 14:30:00,30.25,30.4,30.25,30.4,76400.0,19.1209,19.2157,19.1209,19.2157,76400.0
2005-06-28 15:00:00,30.4,30.42,30.35,30.36,64400.0,19.2157,19.2283,19.1841,19.1904,64400.0
2005-06-28 15:30:00,30.36,30.54,30.36,30.49,192000.0,19.1904,19.3042,19.1904,19.2726,192000.0
2005-06-29 09:30:00,30.6,30.6,30.41,30.47,86400.0,19.3421,19.3421,19.222,19.2599,86400.0
2005-06-29 10:00:00,30.47,30.5,30.43,30.48,72000.0,19.2599,19.2789,19.2347,19.2663,72000.0
2005-06-29 10:30:00,30.48,30.49,30.43,30.43,94800.0,19.2663,19.2726,19.2347,19.2347,94800.0
2005-06-29 11:00:00,30.43,30.45,30.41,30.43,50800.0,19.2347,19.2473,19.222,19.2347,50800.0
2005-06-29 11:30:00,30.43,30.48,30.43,30.45,53400.0,19.2347,19.2663,19.2347,19.2473,53400.0
2005-06-29 12:00:00,30.46,30.52,30.45,30.5,44200.0,19.2536,19.2915,19.2473,19.2789,44200.0
2005-06-29 12:30:00,30.5,30.58,30.5,30.56,36400.0,19.2789,19.3295,19.2789,19.3168,36400.0
2005-06-29 13:00:00,30.56,30.56,30.49,30.54,43800.0,19.3168,19.3168,19.2726,19.3042,43800.0
2005-06-29 13:30:00,30.55,30.63,30.55,30.58,91800.0,19.3105,19.3611,19.3105,19.3295,91800.0
2005-06-29 14:00:00,30.58,30.61,30.56,30.6,69200.0,19.3295,19.3484,19.3168,19.3421,69200.0
2005-06-29 14:30:00,30.6,30.63,30.56,30.56,138600.0,19.3421,19.3611,19.3168,19.3168,138600.0
2005-06-29 15:00:00,30.56,30.63,30.54,30.61,117400.0,19.3168,19.3611,19.3042,19.3484,117400.0
2005-06-29 15:30:00,30.61,30.73,30.6,30.71,169400.0,19.3484,19.4243,19.3421,19.4116,169400.0
2005-06-30 09:30:00,30.65,30.93,30.65,30.78,80800.0,19.3737,19.5507,19.3737,19.4559,80800.0
2005-06-30 10:00:00,30.78,30.89,30.75,30.85,144400.0,19.4559,19.5254,19.4369,19.5001,144400.0
2005-06-30 10:30:00,30.86,30.92,30.78,30.85,67400.0,19.5065,19.5444,19.4559,19.5001,67400.0
2005-06-30 11:00:00,30.86,30.91,30.84,30.91,58200.0,19.5065,19.5381,19.4938,19.5381,58200.0
2005-06-30 11:30:00,30.91,30.93,30.89,30.93,58600.0,19.5381,19.5507,19.5254,19.5507,58600.0
2005-06-30 12:00:00,30.93,31.03,30.93,30.98,141000.0,19.5507,19.6139,19.5507,19.5823,141000.0
2005-06-30 12:30:00,30.97,31.04,30.93,31.0,78400.0,19.576,19.6202,19.5507,19.5949,78400.0
2005-06-30 13:00:00,31.03,31.03,30.95,30.99,49200.0,19.6139,19.6139,19.5633,19.5886,49200.0
2005-06-30 13:30:00,30.99,31.03,30.95,31.03,118800.0,19.5886,19.6139,19.5633,19.6139,118800.0
2005-06-30 14:00:00,31.03,31.07,30.94,31.01,87000.0,19.6139,19.6392,19.557,19.6013,87000.0
2005-06-30 14:30:00,31.01,31.02,30.94,31.02,126000.0,19.6013,19.6076,19.557,19.6076,126000.0
2005-06-30 15:00:00,31.01,31.04,30.99,31.03,92000.0,19.6013,19.6202,19.5886,19.6139,92000.0
2005-06-30 15:30:00,31.03,31.07,30.97,31.02,231400.0,19.6139,19.6392,19.576,19.6076,231400.0
2005-07-01 09:30:00,31.0,31.1,30.64,30.65,107400.0,19.5949,19.6582,19.3674,19.3737,107400.0
2005-07-01 10:00:00,30.66,30.78,30.63,30.75,81600.0,19.38,19.4559,19.3611,19.4369,81600.0
2005-07-01 10:30:00,30.77,30.95,30.77,30.83,62400.0,19.4496,19.5633,19.4496,19.4875,62400.0
2005-07-01 11:00:00,30.84,30.85,30.68,30.68,89400.0,19.4938,19.5001,19.3927,19.3927,89400.0
2005-07-01 11:30:00,30.69,30.71,30.5,30.53,62600.0,19.399,19.4116,19.2789,19.2979,62600.0
2005-07-01 12:00:00,30.53,30.57,30.5,30.57,41800.0,19.2979,19.3231,19.2789,19.3231,41800.0
2005-07-01 12:30:00,30.56,30.67,30.56,30.67,41000.0,19.3168,19.3864,19.3168,19.3864,41000.0
2005-07-01 13:00:00,30.66,30.73,30.66,30.72,37200.0,19.38,19.4243,19.38,19.418,37200.0
2005-07-01 13:30:00,30.71,30.78,30.7,30.76,41800.0,19.4116,19.4559,19.4053,19.4432,41800.0
2005-07-01 14:00:00,30.76,30.86,30.76,30.78,41400.0,19.4432,19.5065,19.4432,19.4559,41400.0
2005-07-01 14:30:00,30.77,30.77,30.73,30.77,25400.0,19.4496,19.4496,19.4243,19.4496,25400.0
2005-07-01 15:00:00,30.75,30.79,30.73,30.75,65800.0,19.4369,19.4622,19.4243,19.4369,65800.0
2005-07-01 15:30:00,30.75,30.83,30.75,30.8,149800.0,19.4369,19.4875,19.4369,19.4685,149800.0
2005-07-05 09:30:00,30.7,30.71,30.45,30.5,36400.0,19.4053,19.4116,19.2473,19.2789,36400.0
2005-07-05 10:00:00,30.49,30.6,30.48,30.58,35000.0,19.2726,19.3421,19.2663,19.3295,35000.0
2005-07-05 10:30:00,30.58,30.65,30.56,30.6,43000.0,19.3295,19.3737,19.3168,19.3421,43000.0
2005-07-05 11:00:00,30.6,30.64,30.55,30.56,74000.0,19.3421,19.3674,19.3105,19.3168,74000.0
2005-07-05 11:30:00,30.56,30.6,30.52,30.58,83200.0,19.3168,19.3421,19.2915,19.3295,83200.0
2005-07-05 12:00:00,30.58,30.65,30.55,30.65,37000.0,19.3295,19.3737,19.3105,19.3737,37000.0
2005-07-05 12:30:00,30.65,30.66,30.59,30.59,36200.0,19.3737,19.38,19.3358,19.3358,36200.0
2005-07-05 13:00:00,30.59,30.63,30.59,30.63,29200.0,19.3358,19.3611,19.3358,19.3611,29200.0
2005-07-05 13:30:00,30.6,30.62,30.57,30.6,24000.0,19.3421,19.3547,19.3231,19.3421,24000.0
2005-07-05 14:00:00,30.6,30.61,30.55,30.59,30400.0,19.3421,19.3484,19.3105,19.3358,30400.0
2005-07-05 14:30:00,30.59,30.61,30.55,30.58,26600.0,19.3358,19.3484,19.3105,19.3295,26600.0
2005-07-05 15:00:00,30.57,30.58,30.5,30.5,105600.0,19.3231,19.3295,19.2789,19.2789,105600.0
2005-07-05 15:30:00,30.52,30.55,30.42,30.46,151400.0,19.2915,19.3105,19.2283,19.2536,151400.0
2005-07-06 09:30:00,30.58,30.58,30.33,30.39,43200.0,19.3295,19.3295,19.1714,19.2094,43200.0
2005-07-06 10:00:00,30.39,30.45,30.38,30.41,48400.0,19.2094,19.2473,19.203,19.222,48400.0
2005-07-06 10:30:00,30.38,30.48,30.36,30.38,22400.0,19.203,19.2663,19.1904,19.203,22400.0
2005-07-06 11:00:00,30.38,30.38,30.32,30.34,29400.0,19.203,19.203,19.1651,19.1778,29400.0
2005-07-06 11:30:00,30.33,30.36,30.28,30.29,18800.0,19.1714,19.1904,19.1398,19.1462,18800.0
2005-07-06 12:00:00,30.29,30.36,30.29,30.32,19200.0,19.1462,19.1904,19.1462,19.1651,19200.0
2005-07-06 12:30:00,30.29,30.29,30.22,30.22,23400.0,19.1462,19.1462,19.1019,19.1019,23400.0
2005-07-06 13:00:00,30.24,30.32,30.24,30.31,22200.0,19.1146,19.1651,19.1146,19.1588,22200.0
2005-07-06 13:30:00,30.31,30.34,30.27,30.3,28600.0,19.1588,19.1778,19.1335,19.1525,28600.0
2005-07-06 14:00:00,30.3,30.3,30.2,30.2,51600.0,19.1525,19.1525,19.0893,19.0893,51600.0
2005-07-06 14:30:00,30.2,30.2,30.07,30.14,106000.0,19.0893,19.0893,19.0071,19.0513,106000.0
2005-07-06 15:00:00,30.13,30.16,30.09,30.15,169600.0,19.045,19.064,19.0197,19.0577,169600.0
2005-07-06 15:30:00,30.15,30.15,30.12,30.13,92600.0,19.0577,19.0577,19.0387,19.045,92600.0
2005-07-07 09:30:00,29.75,29.84,29.68,29.71,68400.0,18.8048,18.8617,18.7606,18.7795,68400.0
2005-07-07 10:00:00,29.71,29.78,29.69,29.75,130400.0,18.7795,18.8238,18.7669,18.8048,130400.0
2005-07-07 10:30:00,29.75,29.82,29.72,29.82,135400.0,18.8048,18.8491,18.7859,18.8491,135400.0
2005-07-07 11:00:00,29.81,30.0,29.79,29.86,125800.0,18.8428,18.9628,18.8301,18.8744,125800.0
2005-07-07 11:30:00,29.86,29.99,29.85,29.97,135400.0,18.8744,18.9565,18.868,18.9439,135400.0
2005-07-07 12:00:00,29.96,29.98,29.91,29.96,74400.0,18.9376,18.9502,18.906,18.9376,74400.0
2005-07-07 12:30:00,29.96,29.99,29.88,29.88,102200.0,18.9376,18.9565,18.887,18.887,102200.0
2005-07-07 13:00:00,29.88,30.03,29.88,29.99,47400.0,18.887,18.9818,18.887,18.9565,47400.0
2005-07-07 13:30:00,29.99,29.99,29.95,29.96,71000.0,18.9565,18.9565,18.9312,18.9376,71000.0
2005-07-07 14:00:00,29.95,30.0,29.95,29.98,63400.0,18.9312,18.9628,18.9312,18.9502,63400.0
2005-07-07 14:30:00,29.99,30.0,29.95,30.0,62200.0,18.9565,18.9628,18.9312,18.9628,62200.0
2005-07-07 15:00:00,30.0,30.04,29.98,30.01,180000.0,18.9628,18.9881,18.9502,18.9692,180000.0
2005-07-07 15:30:00,30.0,30.17,30.0,30.11,60800.0,18.9628,19.0703,18.9628,19.0324,60800.0
2005-07-08 09:30:00,30.19,30.56,30.18,30.38,113200.0,19.0829,19.3168,19.0766,19.203,113200.0
2005-07-08 10:00:00,30.35,30.66,30.35,30.63,96000.0,19.1841,19.38,19.1841,19.3611,96000.0
2005-07-08 10:30:00,30.65,30.88,30.56,30.86,110200.0,19.3737,19.5191,19.3168,19.5065,110200.0
2005-07-08 11:00:00,30.86,30.92,30.79,30.84,160600.0,19.5065,19.5444,19.4622,19.4938,160600.0
2005-07-08 11:30:00,30.83,31.01,30.83,31.0,180800.0,19.4875,19.6013,19.4875,19.5949,180800.0
2005-07-08 12:00:00,31.0,31.15,30.98,31.11,172600.0,19.5949,19.6898,19.5823,19.6645,172600.0
2005-07-08 12:30:00,31.12,31.38,31.12,31.36,143200.0,19.6708,19.8351,19.6708,19.8225,143200.0
2005-07-08 13:00:00,31.36,31.36,31.28,31.28,168600.0,19.8225,19.8225,19.7719,19.7719,168600.0
2005-07-08 13:30:00,31.28,31.28,31.23,31.27,75200.0,19.7719,19.7719,19.7403,19.7656,75200.0
2005-07-08 14:00:00,31.27,31.3,31.23,31.26,86600.0,19.7656,19.7846,19.7403,19.7593,86600.0
2005-07-08 14:30:00,31.26,31.26,31.16,31.18,97800.0,19.7593,19.7593,19.6961,19.7087,97800.0
2005-07-08 15:00:00,31.19,31.2,31.15,31.2,118200.0,19.715,19.7214,19.6898,19.7214,118200.0
2005-07-08 15:30:00,31.2,31.21,31.16,31.18,142000.0,19.7214,19.7277,19.6961,19.7087,142000.0
2005-07-11 09:30:00,31.48,31.5,31.21,31.24,177200.0,19.8984,19.911,19.7277,19.7466,177200.0
2005-07-11 10:00:00,31.24,31.24,31.0,31.08,92200.0,19.7466,19.7466,19.5949,19.6455,92200.0
2005-07-11 10:30:00,31.08,31.17,31.03,31.13,47600.0,19.6455,19.7024,19.6139,19.6771,47600.0
2005-07-11 11:00:00,31.13,31.24,31.13,31.22,56800.0,19.6771,19.7466,19.6771,19.734,56800.0
2005-07-11 11:30:00,31.22,31.23,31.17,31.18,94600.0,19.734,19.7403,19.7024,19.7087,94600.0
2005-07-11 12:00:00,31.18,31.2,31.03,31.03,218200.0,19.7087,19.7214,19.6139,19.6139,218200.0
2005-07-11 12:30:00,31.04,31.18,31.04,31.18,116800.0,19.6202,19.7087,19.6202,19.7087,116800.0
2005-07-11 13:00:00,31.18,31.21,31.15,31.19,59200.0,19.7087,19.7277,19.6898,19.715,59200.0
2005-07-11 13:30:00,31.19,31.26,31.18,31.26,55000.0,19.715,19.7593,19.7087,19.7593,55000.0
2005-07-11 14:00:00,31.26,31.33,31.18,31.2,34400.0,19.7593,19.8035,19.7087,19.7214,34400.0
2005-07-11 14:30:00,31.2,31.28,31.2,31.28,24800.0,19.7214,19.7719,19.7214,19.7719,24800.0
2005-07-11 15:00:00,31.28,31.29,31.22,31.25,33000.0,19.7719,19.7783,19.734,19.753,33000.0
2005-07-11 15:30:00,31.25,31.36,31.25,31.36,82400.0,19.753,19.8225,19.753,19.8225,82400.0
2005-07-12 09:30:00,31.41,31.41,31.25,31.31,130000.0,19.8541,19.8541,19.753,19.7909,130000.0
2005-07-12 10:00:00,31.31,31.33,31.14,31.27,123200.0,19.7909,19.8035,19.6834,19.7656,123200.0
2005-07-12 10:30:00,31.26,31.28,31.18,31.25,51800.0,19.7593,19.7719,19.7087,19.753,51800.0
2005-07-12 11:00:00,31.26,31.28,31.22,31.23,53400.0,19.7593,19.7719,19.734,19.7403,53400.0
2005-07-12 11:30:00,31.23,31.24,31.12,31.12,46600.0,19.7403,19.7466,19.6708,19.6708,46600.0
2005-07-12 12:00:00,31.13,31.14,31.05,31.06,56000.0,19.6771,19.6834,19.6265,19.6329,56000.0
2005-07-12 12:30:00,31.06,31.17,31.06,31.15,40200.0,19.6329,19.7024,19.6329,19.6898,40200.0
2005-07-12 13:00:00,31.16,31.17,31.06,31.17,60800.0,19.6961,19.7024,19.6329,19.7024,60800.0
2005-07-12 13:30:00,31.17,31.22,31.13,31.15,54600.0,19.7024,19.734,19.6771,19.6898,54600.0
2005-07-12 14:00:00,31.16,31.27,31.16,31.2,38400.0,19.6961,19.7656,19.6961,19.7214,38400.0
2005-07-12 14:30:00,31.2,31.21,31.13,31.15,55800.0,19.7214,19.7277,19.6771,19.6898,55800.0
2005-07-12 15:00:00,31.16,31.22,31.16,31.19,71400.0,19.6961,19.734,19.6961,19.715,71400.0
2005-07-12 15:30:00,31.19,31.22,31.14,31.19,132600.0,19.715,19.734,19.6834,19.715,132600.0
2005-07-13 09:30:00,31.18,31.22,31.13,31.18,66800.0,19.7087,19.734,19.6771,19.7087,66800.0
2005-07-13 10:00:00,31.18,31.18,30.99,31.01,121600.0,19.7087,19.7087,19.5886,19.6013,121600.0
2005-07-13 10:30:00,31.01,31.03,30.97,31.03,143800.0,19.6013,19.6139,19.576,19.6139,143800.0
2005-07-13 11:00:00,31.03,31.03,30.92,31.02,119000.0,19.6139,19.6139,19.5444,19.6076,119000.0
2005-07-13 11:30:00,31.0,31.0,30.94,30.96,35200.0,19.5949,19.5949,19.557,19.5697,35200.0
2005-07-13 12:00:00,30.96,31.0,30.95,30.97,48000.0,19.5697,19.5949,19.5633,19.576,48000.0
2005-07-13 12:30:00,30.96,31.2,30.93,31.17,134000.0,19.5697,19.7214,19.5507,19.7024,134000.0
2005-07-13 13:00:00,31.16,31.49,31.16,31.47,127800.0,19.6961,19.9047,19.6961,19.892,127800.0
2005-07-13 13:30:00,31.47,32.1,31.46,32.1,541400.0,19.892,20.2902,19.8857,20.2902,541400.0
2005-07-13 14:00:00,32.1,32.11,31.87,31.94,551200.0,20.2902,20.2966,20.1449,20.1891,551200.0
2005-07-13 14:30:00,31.94,32.02,31.94,31.96,320200.0,20.1891,20.2397,20.1891,20.2018,320200.0
2005-07-13 15:00:00,31.96,32.17,31.96,32.15,398800.0,20.2018,20.3345,20.2018,20.3219,398800.0
2005-07-13 15:30:00,32.13,32.49,32.13,32.38,906000.0,20.3092,20.5368,20.3092,20.4672,906000.0
2005-07-14 09:30:00,32.37,32.37,31.98,32.15,230800.0,20.4609,20.4609,20.2144,20.3219,230800.0
2005-07-14 10:00:00,32.15,32.24,32.1,32.23,308400.0,20.3219,20.3787,20.2902,20.3724,308400.0
2005-07-14 10:30:00,32.23,32.27,32.1,32.19,125600.0,20.3724,20.3977,20.2902,20.3471,125600.0
2005-07-14 11:00:00,32.19,32.19,32.1,32.13,132200.0,20.3471,20.3471,20.2902,20.3092,132200.0
2005-07-14 11:30:00,32.13,32.14,31.9,31.93,130000.0,20.3092,20.3155,20.1638,20.1828,130000.0
2005-07-14 12:00:00,31.92,31.93,31.86,31.86,156600.0,20.1765,20.1828,20.1385,20.1385,156600.0
2005-07-14 12:30:00,31.86,31.87,31.82,31.83,66400.0,20.1385,20.1449,20.1133,20.1196,66400.0
2005-07-14 13:00:00,31.82,31.82,31.74,31.75,117000.0,20.1133,20.1133,20.0627,20.069,117000.0
2005-07-14 13:30:00,31.75,31.75,31.56,31.61,191000.0,20.069,20.069,19.9489,19.9805,191000.0
2005-07-14 14:00:00,31.61,31.63,31.57,31.6,288400.0,19.9805,19.9932,19.9552,19.9742,288400.0
2005-07-14 14:30:00,31.6,31.65,31.55,31.64,157600.0,19.9742,20.0058,19.9426,19.9995,157600.0
2005-07-14 15:00:00,31.64,31.67,31.59,31.61,75800.0,19.9995,20.0184,19.9679,19.9805,75800.0
2005-07-14 15:30:00,31.6,31.75,31.59,31.68,342400.0,19.9742,20.069,19.9679,20.0248,342400.0
2005-07-15 09:30:00,31.68,31.68,31.28,31.33,153200.0,20.0248,20.0248,19.7719,19.8035,153200.0
2005-07-15 10:00:00,31.32,31.39,31.18,31.35,114600.0,19.7972,19.8415,19.7087,19.8162,114600.0
2005-07-15 10:30:00,31.33,31.47,31.32,31.42,78600.0,19.8035,19.892,19.7972,19.8604,78600.0
2005-07-15 11:00:00,31.41,31.69,31.41,31.67,165400.0,19.8541,20.0311,19.8541,20.0184,165400.0
2005-07-15 11:30:00,31.68,31.68,31.61,31.62,66000.0,20.0248,20.0248,19.9805,19.9868,66000.0
2005-07-15 12:00:00,31.63,31.68,31.56,31.68,53200.0,19.9932,20.0248,19.9489,20.0248,53200.0
2005-07-15 12:30:00,31.67,31.69,31.65,31.67,40000.0,20.0184,20.0311,20.0058,20.0184,40000.0
2005-07-15 13:00:00,31.68,31.68,31.6,31.6,73400.0,20.0248,20.0248,19.9742,19.9742,73400.0
2005-07-15 13:30:00,31.6,31.61,31.56,31.61,83000.0,19.9742,19.9805,19.9489,19.9805,83000.0
2005-07-15 14:00:00,31.61,31.68,31.59,31.68,141000.0,19.9805,20.0248,19.9679,20.0248,141000.0
2005-07-15 14:30:00,31.68,31.83,31.68,31.82,93800.0,20.0248,20.1196,20.0248,20.1133,93800.0
2005-07-15 15:00:00,31.82,31.83,31.69,31.74,106000.0,20.1133,20.1196,20.0311,20.0627,106000.0
2005-07-15 15:30:00,31.73,31.73,31.67,31.68,179000.0,20.0564,20.0564,20.0184,20.0248,179000.0
2005-07-18 09:30:00,31.58,31.67,31.46,31.6,47800.0,19.9616,20.0184,19.8857,19.9742,47800.0
2005-07-18 10:00:00,31.57,31.6,31.5,31.57,46200.0,19.9552,19.9742,19.911,19.9552,46200.0
2005-07-18 10:30:00,31.56,31.67,31.54,31.64,45000.0,19.9489,20.0184,19.9363,19.9995,45000.0
2005-07-18 11:00:00,31.64,31.71,31.63,31.68,56000.0,19.9995,20.0437,19.9932,20.0248,56000.0
2005-07-18 11:30:00,31.67,31.68,31.57,31.6,37400.0,20.0184,20.0248,19.9552,19.9742,37400.0
2005-07-18 12:00:00,31.61,31.64,31.56,31.57,31600.0,19.9805,19.9995,19.9489,19.9552,31600.0
2005-07-18 12:30:00,31.58,31.6,31.57,31.59,43000.0,19.9616,19.9742,19.9552,19.9679,43000.0
2005-07-18 13:00:00,31.59,31.61,31.56,31.58,30200.0,19.9679,19.9805,19.9489,19.9616,30200.0
2005-07-18 13:30:00,31.57,31.61,31.57,31.58,38800.0,19.9552,19.9805,19.9552,19.9616,38800.0
2005-07-18 14:00:00,31.58,31.61,31.53,31.53,57400.0,19.9616,19.9805,19.93,19.93,57400.0
2005-07-18 14:30:00,31.53,31.54,31.48,31.5,53600.0,19.93,19.9363,19.8984,19.911,53600.0
2005-07-18 15:00:00,31.5,31.53,31.45,31.52,68400.0,19.911,19.93,19.8794,19.9236,68400.0
2005-07-18 15:30:00,31.53,31.55,31.47,31.53,129800.0,19.93,19.9426,19.892,19.93,129800.0
2005-07-19 09:30:00,31.68,31.72,31.5,31.55,53400.0,20.0248,20.0501,19.911,19.9426,53400.0
2005-07-19 10:00:00,31.54,31.63,31.47,31.52,53400.0,19.9363,19.9932,19.892,19.9236,53400.0
2005-07-19 10:30:00,31.49,31.61,31.49,31.56,40600.0,19.9047,19.9805,19.9047,19.9489,40600.0
2005-07-19 11:00:00,31.57,31.57,31.36,31.38,47200.0,19.9552,19.9552,19.8225,19.8351,47200.0
2005-07-19 11:30:00,31.38,31.9,31.36,31.48,46000.0,19.8351,20.1638,19.8225,19.8984,46000.0
2005-07-19 12:00:00,31.5,31.52,31.38,31.43,44200.0,19.911,19.9236,19.8351,19.8667,44200.0
2005-07-19 12:30:00,31.45,31.52,31.43,31.49,19400.0,19.8794,19.9236,19.8667,19.9047,19400.0
2005-07-19 13:00:00,31.5,31.53,31.49,31.49,27200.0,19.911,19.93,19.9047,19.9047,27200.0
2005-07-19 13:30:00,31.5,31.55,31.48,31.49,29400.0,19.911,19.9426,19.8984,19.9047,29400.0
2005-07-19 14:00:00,31.5,31.52,31.49,31.49,22400.0,19.911,19.9236,19.9047,19.9047,22400.0
2005-07-19 14:30:00,31.5,31.54,31.48,31.52,35000.0,19.911,19.9363,19.8984,19.9236,35000.0
2005-07-19 15:00:00,31.5,31.53,31.49,31.53,95000.0,19.911,19.93,19.9047,19.93,95000.0
2005-07-19 15:30:00,31.54,31.57,31.48,31.54,118200.0,19.9363,19.9552,19.8984,19.9363,118200.0
2005-07-20 09:30:00,31.5,31.68,31.5,31.56,34600.0,19.911,20.0248,19.911,19.9489,34600.0
2005-07-20 10:00:00,31.51,31.53,31.4,31.46,52600.0,19.9173,19.93,19.8478,19.8857,52600.0
2005-07-20 10:30:00,31.46,31.55,31.42,31.53,72200.0,19.8857,19.9426,19.8604,19.93,72200.0
2005-07-20 11:00:00,31.53,31.57,31.5,31.57,60800.0,19.93,19.9552,19.911,19.9552,60800.0
2005-07-20 11:30:00,31.57,31.61,31.57,31.58,34400.0,19.9552,19.9805,19.9552,19.9616,34400.0
2005-07-20 12:00:00,31.58,31.58,31.5,31.51,45000.0,19.9616,19.9616,19.911,19.9173,45000.0
2005-07-20 12:30:00,31.51,31.6,31.5,31.59,44800.0,19.9173,19.9742,19.911,19.9679,44800.0
2005-07-20 13:00:00,31.59,31.74,31.58,31.71,44000.0,19.9679,20.0627,19.9616,20.0437,44000.0
2005-07-20 13:30:00,31.72,31.83,31.72,31.78,30800.0,20.0501,20.1196,20.0501,20.088,30800.0
2005-07-20 14:00:00,31.78,31.8,31.75,31.76,135000.0,20.088,20.1006,20.069,20.0753,135000.0
2005-07-20 14:30:00,31.77,31.81,31.71,31.74,50200.0,20.0817,20.1069,20.0437,20.0627,50200.0
2005-07-20 15:00:00,31.74,31.82,31.74,31.75,57800.0,20.0627,20.1133,20.0627,20.069,57800.0
2005-07-20 15:30:00,31.75,31.82,31.7,31.78,121600.0,20.069,20.1133,20.0374,20.088,121600.0
2005-07-21 09:30:00,31.85,31.94,31.63,31.78,57800.0,20.1322,20.1891,19.9932,20.088,57800.0
2005-07-21 10:00:00,31.77,31.86,31.59,31.68,118000.0,20.0817,20.1385,19.9679,20.0248,118000.0
2005-07-21 10:30:00,31.68,31.7,31.63,31.66,87400.0,20.0248,20.0374,19.9932,20.0121,87400.0
2005-07-21 11:00:00,31.66,31.67,31.47,31.53,77800.0,20.0121,20.0184,19.892,19.93,77800.0
2005-07-21 11:30:00,31.53,31.65,31.53,31.59,43200.0,19.93,20.0058,19.93,19.9679,43200.0
2005-07-21 12:00:00,31.56,31.63,31.55,31.61,26600.0,19.9489,19.9932,19.9426,19.9805,26600.0
2005-07-21 12:30:00,31.61,31.7,31.61,31.63,43400.0,19.9805,20.0374,19.9805,19.9932,43400.0
2005-07-21 13:00:00,31.66,31.68,31.6,31.63,30200.0,20.0121,20.0248,19.9742,19.9932,30200.0
2005-07-21 13:30:00,31.63,31.7,31.55,31.6,29000.0,19.9932,20.0374,19.9426,19.9742,29000.0
2005-07-21 14:00:00,31.59,31.59,31.51,31.52,41400.0,19.9679,19.9679,19.9173,19.9236,41400.0
2005-07-21 14:30:00,31.52,31.58,31.5,31.51,66600.0,19.9236,19.9616,19.911,19.9173,66600.0
2005-07-21 15:00:00,31.52,31.6,31.5,31.56,40600.0,19.9236,19.9742,19.911,19.9489,40600.0
2005-07-21 15:30:00,31.57,31.65,31.57,31.64,96200.0,19.9552,20.0058,19.9552,19.9995,96200.0
2005-07-22 09:30:00,31.76,31.76,31.4,31.42,83600.0,20.0753,20.0753,19.8478,19.8604,83600.0
2005-07-22 10:00:00,31.41,31.5,31.38,31.47,81600.0,19.8541,19.911,19.8351,19.892,81600.0
2005-07-22 10:30:00,31.48,31.55,31.45,31.54,59200.0,19.8984,19.9426,19.8794,19.9363,59200.0
2005-07-22 11:00:00,31.5,31.53,31.5,31.53,28200.0,19.911,19.93,19.911,19.93,28200.0
2005-07-22 11:30:00,31.53,31.57,31.51,31.53,48200.0,19.93,19.9552,19.9173,19.93,48200.0
2005-07-22 12:00:00,31.53,31.59,31.51,31.56,34000.0,19.93,19.9679,19.9173,19.9489,34000.0
2005-07-22 12:30:00,31.55,31.67,31.55,31.64,75600.0,19.9426,20.0184,19.9426,19.9995,75600.0
2005-07-22 13:00:00,31.63,31.65,31.6,31.6,46800.0,19.9932,20.0058,19.9742,19.9742,46800.0
2005-07-22 13:30:00,31.6,31.67,31.6,31.65,51200.0,19.9742,20.0184,19.9742,20.0058,51200.0
2005-07-22 14:00:00,31.64,31.67,31.63,31.63,72600.0,19.9995,20.0184,19.9932,19.9932,72600.0
2005-07-22 14:30:00,31.61,31.65,31.57,31.64,37400.0,19.9805,20.0058,19.9552,19.9995,37400.0
2005-07-22 15:00:00,31.64,31.82,31.61,31.81,100400.0,19.9995,20.1133,19.9805,20.1069,100400.0
2005-07-22 15:30:00,31.81,31.83,31.77,31.83,68000.0,20.1069,20.1196,20.0817,20.1196,68000.0
2005-07-25 09:30:00,31.81,31.9,31.51,31.57,47800.0,20.1069,20.1638,19.9173,19.9552,47800.0
2005-07-25 10:00:00,31.59,31.59,31.5,31.57,20600.0,19.9679,19.9679,19.911,19.9552,20600.0
2005-07-25 10:30:00,31.59,31.7,31.54,31.64,24800.0,19.9679,20.0374,19.9363,19.9995,24800.0
2005-07-25 11:00:00,31.64,31.71,31.61,31.68,10400.0,19.9995,20.0437,19.9805,20.0248,10400.0
2005-07-25 11:30:00,31.66,31.66,31.57,31.59,14200.0,20.0121,20.0121,19.9552,19.9679,14200.0
2005-07-25 12:00:00,31.59,31.63,31.53,31.61,39400.0,19.9679,19.9932,19.93,19.9805,39400.0
2005-07-25 12:30:00,31.61,31.63,31.59,31.62,21200.0,19.9805,19.9932,19.9679,19.9868,21200.0
2005-07-25 13:00:00,31.62,31.62,31.54,31.54,10400.0,19.9868,19.9868,19.9363,19.9363,10400.0
2005-07-25 13:30:00,31.56,31.57,31.53,31.56,32800.0,19.9489,19.9552,19.93,19.9489,32800.0
2005-07-25 14:00:00,31.54,31.55,31.5,31.52,92800.0,19.9363,19.9426,19.911,19.9236,92800.0
2005-07-25 14:30:00,31.52,31.57,31.48,31.5,71200.0,19.9236,19.9552,19.8984,19.911,71200.0
2005-07-25 15:00:00,31.49,31.52,31.48,31.48,51800.0,19.9047,19.9236,19.8984,19.8984,51800.0
2005-07-25 15:30:00,31.48,31.49,31.4,31.4,104400.0,19.8984,19.9047,19.8478,19.8478,104400.0
2005-07-26 09:30:00,31.4,31.4,31.13,31.25,46200.0,19.8478,19.8478,19.6771,19.753,46200.0
2005-07-26 10:00:00,31.25,31.39,31.25,31.33,55400.0,19.753,19.8415,19.753,19.8035,55400.0
2005-07-26 10:30:00,31.33,31.33,31.21,31.22,33600.0,19.8035,19.8035,19.7277,19.734,33600.0
2005-07-26 11:00:00,31.22,31.28,31.2,31.26,58000.0,19.734,19.7719,19.7214,19.7593,58000.0
2005-07-26 11:30:00,31.26,31.27,31.23,31.25,56000.0,19.7593,19.7656,19.7403,19.753,56000.0
2005-07-26 12:00:00,31.25,31.27,31.22,31.25,52400.0,19.753,19.7656,19.734,19.753,52400.0
2005-07-26 12:30:00,31.25,31.27,31.16,31.22,55000.0,19.753,19.7656,19.6961,19.734,55000.0
2005-07-26 13:00:00,31.23,31.27,31.23,31.25,12600.0,19.7403,19.7656,19.7403,19.753,12600.0
2005-07-26 13:30:00,31.25,31.25,31.23,31.23,24800.0,19.753,19.753,19.7403,19.7403,24800.0
2005-07-26 14:00:00,31.23,31.25,31.19,31.2,29600.0,19.7403,19.753,19.715,19.7214,29600.0
2005-07-26 14:30:00,31.2,31.2,31.15,31.16,60800.0,19.7214,19.7214,19.6898,19.6961,60800.0
2005-07-26 15:00:00,31.15,31.16,31.13,31.14,105200.0,19.6898,19.6961,19.6771,19.6834,105200.0
2005-07-26 15:30:00,31.14,31.15,31.08,31.11,161200.0,19.6834,19.6898,19.6455,19.6645,161200.0
2005-07-27 09:30:00,31.1,31.21,31.1,31.17,110800.0,19.6582,19.7277,19.6582,19.7024,110800.0
2005-07-27 10:00:00,31.2,31.31,31.16,31.31,61800.0,19.7214,19.7909,19.6961,19.7909,61800.0
2005-07-27 10:30:00,31.31,31.45,31.31,31.36,46600.0,19.7909,19.8794,19.7909,19.8225,46600.0
2005-07-27 11:00:00,31.36,31.36,31.23,31.23,36800.0,19.8225,19.8225,19.7403,19.7403,36800.0
2005-07-27 11:30:00,31.25,31.26,31.23,31.25,27600.0,19.753,19.7593,19.7403,19.753,27600.0
2005-07-27 12:00:00,31.25,31.25,31.22,31.23,28600.0,19.753,19.753,19.734,19.7403,28600.0
2005-07-27 12:30:00,31.24,31.24,31.2,31.22,15400.0,19.7466,19.7466,19.7214,19.734,15400.0
2005-07-27 13:00:00,31.22,31.23,31.2,31.23,24600.0,19.734,19.7403,19.7214,19.7403,24600.0
2005-07-27 13:30:00,31.22,31.25,31.22,31.24,16200.0,19.734,19.753,19.734,19.7466,16200.0
2005-07-27 14:00:00,31.24,31.25,31.23,31.24,40200.0,19.7466,19.753,19.7403,19.7466,40200.0
2005-07-27 14:30:00,31.22,31.24,31.05,31.13,303000.0,19.734,19.7466,19.6265,19.6771,303000.0
2005-07-27 15:00:00,31.14,31.14,30.95,30.95,396800.0,19.6834,19.6834,19.5633,19.5633,396800.0
2005-07-27 15:30:00,30.95,31.0,30.73,30.85,432600.0,19.5633,19.5949,19.4243,19.5001,432600.0
2005-07-28 09:30:00,30.85,31.08,30.61,30.98,252600.0,19.5001,19.6455,19.3484,19.5823,252600.0
2005-07-28 10:00:00,30.94,31.1,30.94,31.03,156600.0,19.557,19.6582,19.557,19.6139,156600.0
2005-07-28 10:30:00,31.03,31.21,31.01,31.21,76800.0,19.6139,19.7277,19.6013,19.7277,76800.0
2005-07-28 11:00:00,31.2,31.5,31.2,31.46,104200.0,19.7214,19.911,19.7214,19.8857,104200.0
2005-07-28 11:30:00,31.46,31.58,31.46,31.58,44600.0,19.8857,19.9616,19.8857,19.9616,44600.0
2005-07-28 12:00:00,31.58,31.58,31.39,31.39,44200.0,19.9616,19.9616,19.8415,19.8415,44200.0
2005-07-28 12:30:00,31.38,31.39,31.34,31.39,65600.0,19.8351,19.8415,19.8099,19.8415,65600.0
2005-07-28 13:00:00,31.38,31.42,31.37,31.42,40600.0,19.8351,19.8604,19.8288,19.8604,40600.0
2005-07-28 13:30:00,31.42,31.42,31.34,31.41,50600.0,19.8604,19.8604,19.8099,19.8541,50600.0
2005-07-28 14:00:00,31.4,31.4,31.35,31.35,25200.0,19.8478,19.8478,19.8162,19.8162,25200.0
2005-07-28 14:30:00,31.35,31.4,31.28,31.4,60600.0,19.8162,19.8478,19.7719,19.8478,60600.0
2005-07-28 15:00:00,31.38,31.45,31.35,31.43,81200.0,19.8351,19.8794,19.8162,19.8667,81200.0
2005-07-28 15:30:00,31.43,31.5,31.42,31.5,222600.0,19.8667,19.911,19.8604,19.911,222600.0
2005-07-29 09:30:00,31.5,31.59,31.43,31.55,115000.0,19.911,19.9679,19.8667,19.9426,115000.0
2005-07-29 10:00:00,31.55,31.55,31.48,31.49,241800.0,19.9426,19.9426,19.8984,19.9047,241800.0
2005-07-29 10:30:00,31.49,31.5,31.45,31.49,133400.0,19.9047,19.911,19.8794,19.9047,133400.0
2005-07-29 11:00:00,31.49,31.49,31.38,31.38,34200.0,19.9047,19.9047,19.8351,19.8351,34200.0
2005-07-29 11:30:00,31.38,31.48,31.38,31.46,174000.0,19.8351,19.8984,19.8351,19.8857,174000.0
2005-07-29 12:00:00,31.46,31.5,31.45,31.5,195400.0,19.8857,19.911,19.8794,19.911,195400.0
2005-07-29 12:30:00,31.5,31.5,31.45,31.48,128200.0,19.911,19.911,19.8794,19.8984,128200.0
2005-07-29 13:00:00,31.49,31.5,31.48,31.48,22400.0,19.9047,19.911,19.8984,19.8984,22400.0
2005-07-29 13:30:00,31.48,31.5,31.48,31.48,331000.0,19.8984,19.911,19.8984,19.8984,331000.0
2005-07-29 14:00:00,31.48,31.48,31.47,31.48,77000.0,19.8984,19.8984,19.892,19.8984,77000.0
2005-07-29 14:30:00,31.47,31.48,31.47,31.48,40000.0,19.892,19.8984,19.892,19.8984,40000.0
2005-07-29 15:00:00,31.48,31.48,31.39,31.42,159200.0,19.8984,19.8984,19.8415,19.8604,159200.0
2005-07-29 15:30:00,31.41,31.41,31.34,31.34,281000.0,19.8541,19.8541,19.8099,19.8099,281000.0
2005-08-01 09:30:00,31.35,31.45,31.29,31.33,193600.0,19.8162,19.8794,19.7783,19.8035,193600.0
2005-08-01 10:00:00,31.33,31.38,31.31,31.32,142600.0,19.8035,19.8351,19.7909,19.7972,142600.0
2005-08-01 10:30:00,31.32,31.33,31.24,31.25,142000.0,19.7972,19.8035,19.7466,19.753,142000.0
2005-08-01 11:00:00,31.25,31.26,31.15,31.25,106000.0,19.753,19.7593,19.6898,19.753,106000.0
2005-08-01 11:30:00,31.25,31.32,31.2,31.29,53600.0,19.753,19.7972,19.7214,19.7783,53600.0
2005-08-01 12:00:00,31.29,31.29,31.14,31.2,61600.0,19.7783,19.7783,19.6834,19.7214,61600.0
2005-08-01 12:30:00,31.2,31.25,31.2,31.25,69600.0,19.7214,19.753,19.7214,19.753,69600.0
2005-08-01 13:00:00,31.24,31.25,31.2,31.2,85200.0,19.7466,19.753,19.7214,19.7214,85200.0
2005-08-01 13:30:00,31.21,31.23,31.18,31.23,55200.0,19.7277,19.7403,19.7087,19.7403,55200.0
2005-08-01 14:00:00,31.23,31.29,31.22,31.29,86400.0,19.7403,19.7783,19.734,19.7783,86400.0
2005-08-01 14:30:00,31.29,31.55,31.28,31.55,178200.0,19.7783,19.9426,19.7719,19.9426,178200.0
2005-08-01 15:00:00,31.55,31.6,31.52,31.53,207600.0,19.9426,19.9742,19.9236,19.93,207600.0
2005-08-01 15:30:00,31.53,31.89,31.45,31.89,330600.0,19.93,20.1575,19.8794,20.1575,330600.0
2005-08-02 09:30:00,30.35,31.64,30.35,31.39,1079000.0,19.1841,19.9995,19.1841,19.8415,1079000.0
2005-08-02 10:00:00,31.43,33.15,31.42,32.98,1034200.0,19.8667,20.9539,19.8604,20.8465,1034200.0
2005-08-02 10:30:00,33.08,33.09,32.38,32.49,571600.0,20.9097,20.916,20.4672,20.5368,571600.0
2005-08-02 11:00:00,32.5,32.81,32.13,32.81,392400.0,20.5431,20.739,20.3092,20.739,392400.0
2005-08-02 11:30:00,32.81,33.45,32.81,33.2,304600.0,20.739,21.1436,20.739,20.9856,304600.0
2005-08-02 12:00:00,33.15,33.21,32.81,33.04,322400.0,20.9539,20.9919,20.739,20.8844,322400.0
2005-08-02 12:30:00,33.05,33.47,33.05,33.45,319600.0,20.8907,21.1562,20.8907,21.1436,319600.0
2005-08-02 13:00:00,33.45,33.59,33.27,33.27,223200.0,21.1436,21.2321,21.0298,21.0298,223200.0
2005-08-02 13:30:00,33.26,33.26,32.66,32.66,146800.0,21.0235,21.0235,20.6442,20.6442,146800.0
2005-08-02 14:00:00,32.65,32.74,32.45,32.52,238200.0,20.6379,20.6948,20.5115,20.5557,238200.0
2005-08-02 14:30:00,32.52,32.56,32.37,32.45,239000.0,20.5557,20.581,20.4609,20.5115,239000.0
2005-08-02 15:00:00,32.45,32.5,32.39,32.47,200800.0,20.5115,20.5431,20.4736,20.5241,200800.0
2005-08-02 15:30:00,32.47,32.63,32.44,32.58,332600.0,20.5241,20.6253,20.5052,20.5937,332600.0
2005-08-03 09:30:00,32.35,32.49,32.29,32.38,97800.0,20.4483,20.5368,20.4103,20.4672,97800.0
2005-08-03 10:00:00,32.38,32.58,32.23,32.51,131400.0,20.4672,20.5937,20.3724,20.5494,131400.0
2005-08-03 10:30:00,32.51,32.51,32.38,32.45,122000.0,20.5494,20.5494,20.4672,20.5115,122000.0
2005-08-03 11:00:00,32.45,32.52,32.42,32.44,76600.0,20.5115,20.5557,20.4925,20.5052,76600.0
2005-08-03 11:30:00,32.44,32.46,32.43,32.44,38600.0,20.5052,20.5178,20.4988,20.5052,38600.0
2005-08-03 12:00:00,32.43,32.46,32.38,32.41,77200.0,20.4988,20.5178,20.4672,20.4862,77200.0
2005-08-03 12:30:00,32.41,32.44,32.38,32.43,69000.0,20.4862,20.5052,20.4672,20.4988,69000.0
2005-08-03 13:00:00,32.43,32.45,32.42,32.44,44800.0,20.4988,20.5115,20.4925,20.5052,44800.0
2005-08-03 13:30:00,32.43,32.45,32.4,32.42,73000.0,20.4988,20.5115,20.4799,20.4925,73000.0
2005-08-03 14:00:00,32.41,32.51,32.4,32.4,77800.0,20.4862,20.5494,20.4799,20.4799,77800.0
2005-08-03 14:30:00,32.4,32.51,32.4,32.44,84000.0,20.4799,20.5494,20.4799,20.5052,84000.0
2005-08-03 15:00:00,32.44,32.44,32.37,32.38,52000.0,20.5052,20.5052,20.4609,20.4672,52000.0
2005-08-03 15:30:00,32.38,32.4,32.32,32.33,137800.0,20.4672,20.4799,20.4293,20.4356,137800.0
2005-08-04 09:30:00,32.3,32.4,32.17,32.38,106200.0,20.4167,20.4799,20.3345,20.4672,106200.0
2005-08-04 10:00:00,32.38,32.38,32.22,32.25,57000.0,20.4672,20.4672,20.3661,20.3851,57000.0
2005-08-04 10:30:00,32.24,32.27,32.16,32.17,67800.0,20.3787,20.3977,20.3282,20.3345,67800.0
2005-08-04 11:00:00,32.17,32.21,32.12,32.13,90600.0,20.3345,20.3598,20.3029,20.3092,90600.0
2005-08-04 11:30:00,32.13,32.13,32.02,32.02,84000.0,20.3092,20.3092,20.2397,20.2397,84000.0
2005-08-04 12:00:00,32.03,32.03,31.94,31.94,64000.0,20.246,20.246,20.1891,20.1891,64000.0
2005-08-04 12:30:00,31.95,32.01,31.92,31.99,75400.0,20.1954,20.2334,20.1765,20.2207,75400.0
2005-08-04 13:00:00,31.99,32.01,31.95,31.95,47000.0,20.2207,20.2334,20.1954,20.1954,47000.0
2005-08-04 13:30:00,31.94,31.94,31.83,31.86,61800.0,20.1891,20.1891,20.1196,20.1385,61800.0
2005-08-04 14:00:00,31.87,31.99,31.86,31.96,49200.0,20.1449,20.2207,20.1385,20.2018,49200.0
2005-08-04 14:30:00,31.95,31.95,31.82,31.86,68000.0,20.1954,20.1954,20.1133,20.1385,68000.0
2005-08-04 15:00:00,31.85,31.89,31.75,31.86,166000.0,20.1322,20.1575,20.069,20.1385,166000.0
2005-08-04 15:30:00,31.86,31.86,31.73,31.8,153600.0,20.1385,20.1385,20.0564,20.1006,153600.0
2005-08-05 09:30:00,31.77,31.77,31.68,31.68,54000.0,20.0817,20.0817,20.0248,20.0248,54000.0
2005-08-05 10:00:00,31.66,31.72,31.64,31.67,73400.0,20.0121,20.0501,19.9995,20.0184,73400.0
2005-08-05 10:30:00,31.67,31.77,31.65,31.73,53600.0,20.0184,20.0817,20.0058,20.0564,53600.0
2005-08-05 11:00:00,31.72,31.74,31.67,31.68,43000.0,20.0501,20.0627,20.0184,20.0248,43000.0
2005-08-05 11:30:00,31.67,31.75,31.65,31.68,45600.0,20.0184,20.069,20.0058,20.0248,45600.0
2005-08-05 12:00:00,31.68,31.75,31.65,31.65,62600.0,20.0248,20.069,20.0058,20.0058,62600.0
2005-08-05 12:30:00,31.64,31.75,31.64,31.74,109000.0,19.9995,20.069,19.9995,20.0627,109000.0
2005-08-05 13:00:00,31.74,31.74,31.64,31.65,42800.0,20.0627,20.0627,19.9995,20.0058,42800.0
2005-08-05 13:30:00,31.65,31.68,31.64,31.67,38400.0,20.0058,20.0248,19.9995,20.0184,38400.0
2005-08-05 14:00:00,31.67,31.67,31.62,31.63,54200.0,20.0184,20.0184,19.9868,19.9932,54200.0
2005-08-05 14:30:00,31.63,31.65,31.59,31.61,86200.0,19.9932,20.0058,19.9679,19.9805,86200.0
2005-08-05 15:00:00,31.61,31.63,31.6,31.61,101200.0,19.9805,19.9932,19.9742,19.9805,101200.0
2005-08-05 15:30:00,31.61,31.7,31.6,31.67,128000.0,19.9805,20.0374,19.9742,20.0184,128000.0
2005-08-08 09:30:00,31.7,31.75,31.45,31.48,93400.0,20.0374,20.069,19.8794,19.8984,93400.0
2005-08-08 10:00:00,31.48,31.53,31.46,31.49,105400.0,19.8984,19.93,19.8857,19.9047,105400.0
2005-08-08 10:30:00,31.48,31.49,31.35,31.35,65200.0,19.8984,19.9047,19.8162,19.8162,65200.0
2005-08-08 11:00:00,31.35,31.38,31.33,31.38,57600.0,19.8162,19.8351,19.8035,19.8351,57600.0
2005-08-08 11:30:00,31.38,31.6,31.38,31.54,85800.0,19.8351,19.9742,19.8351,19.9363,85800.0
2005-08-08 12:00:00,31.54,31.54,31.46,31.47,57400.0,19.9363,19.9363,19.8857,19.892,57400.0
2005-08-08 12:30:00,31.46,31.5,31.45,31.5,37600.0,19.8857,19.911,19.8794,19.911,37600.0
2005-08-08 13:00:00,31.5,31.53,31.48,31.5,25400.0,19.911,19.93,19.8984,19.911,25400.0
2005-08-08 13:30:00,31.5,31.5,31.49,31.49,62000.0,19.911,19.911,19.9047,19.9047,62000.0
2005-08-08 14:00:00,31.5,31.5,31.46,31.47,101200.0,19.911,19.911,19.8857,19.892,101200.0
2005-08-08 14:30:00,31.46,31.47,31.39,31.4,51800.0,19.8857,19.892,19.8415,19.8478,51800.0
2005-08-08 15:00:00,31.39,31.41,31.36,31.38,58000.0,19.8415,19.8541,19.8225,19.8351,58000.0
2005-08-08 15:30:00,31.38,31.42,31.35,31.39,119400.0,19.8351,19.8604,19.8162,19.8415,119400.0
2005-08-09 09:30:00,31.4,31.48,31.38,31.47,92000.0,19.8478,19.8984,19.8351,19.892,92000.0
2005-08-09 10:00:00,31.47,31.5,31.43,31.46,35000.0,19.892,19.911,19.8667,19.8857,35000.0
2005-08-09 10:30:00,31.45,31.45,31.25,31.29,76400.0,19.8794,19.8794,19.753,19.7783,76400.0
2005-08-09 11:00:00,31.28,31.35,31.21,31.24,151200.0,19.7719,19.8162,19.7277,19.7466,151200.0
2005-08-09 11:30:00,31.24,31.34,31.22,31.22,33000.0,19.7466,19.8099,19.734,19.734,33000.0
2005-08-09 12:00:00,31.22,31.25,31.22,31.24,92200.0,19.734,19.753,19.734,19.7466,92200.0
2005-08-09 12:30:00,31.23,31.28,31.23,31.25,47800.0,19.7403,19.7719,19.7403,19.753,47800.0
2005-08-09 13:00:00,31.23,31.25,31.19,31.19,21400.0,19.7403,19.753,19.715,19.715,21400.0
2005-08-09 13:30:00,31.2,31.25,31.19,31.24,24200.0,19.7214,19.753,19.715,19.7466,24200.0
2005-08-09 14:00:00,31.24,31.25,31.21,31.24,45800.0,19.7466,19.753,19.7277,19.7466,45800.0
2005-08-09 14:30:00,31.24,31.31,31.23,31.25,87600.0,19.7466,19.7909,19.7403,19.753,87600.0
2005-08-09 15:00:00,31.25,31.3,31.22,31.22,57000.0,19.753,19.7846,19.734,19.734,57000.0
2005-08-09 15:30:00,31.22,31.34,31.21,31.31,91000.0,19.734,19.8099,19.7277,19.7909,91000.0
2005-08-10 09:30:00,31.33,31.47,31.33,31.43,127000.0,19.8035,19.892,19.8035,19.8667,127000.0
2005-08-10 10:00:00,31.43,31.58,31.39,31.58,95400.0,19.8667,19.9616,19.8415,19.9616,95400.0
2005-08-10 10:30:00,31.57,31.65,31.55,31.59,82200.0,19.9552,20.0058,19.9426,19.9679,82200.0
2005-08-10 11:00:00,31.58,31.6,31.54,31.6,59800.0,19.9616,19.9742,19.9363,19.9742,59800.0
2005-08-10 11:30:00,31.59,31.59,31.55,31.56,68800.0,19.9679,19.9679,19.9426,19.9489,68800.0
2005-08-10 12:00:00,31.55,31.59,31.55,31.58,46400.0,19.9426,19.9679,19.9426,19.9616,46400.0
2005-08-10 12:30:00,31.58,31.59,31.51,31.52,111800.0,19.9616,19.9679,19.9173,19.9236,111800.0
2005-08-10 13:00:00,31.52,31.52,31.41,31.47,46400.0,19.9236,19.9236,19.8541,19.892,46400.0
2005-08-10 13:30:00,31.47,31.51,31.45,31.5,162000.0,19.892,19.9173,19.8794,19.911,162000.0
2005-08-10 14:00:00,31.52,31.52,31.45,31.46,72600.0,19.9236,19.9236,19.8794,19.8857,72600.0
2005-08-10 14:30:00,31.46,31.47,31.4,31.4,90400.0,19.8857,19.892,19.8478,19.8478,90400.0
2005-08-10 15:00:00,31.43,31.5,31.38,31.4,210000.0,19.8667,19.911,19.8351,19.8478,210000.0
2005-08-10 15:30:00,31.41,31.47,31.4,31.47,306600.0,19.8541,19.892,19.8478,19.892,306600.0
2005-08-11 09:30:00,31.47,31.61,31.47,31.6,41200.0,19.892,19.9805,19.892,19.9742,41200.0
2005-08-11 10:00:00,31.59,31.65,31.54,31.63,50600.0,19.9679,20.0058,19.9363,19.9932,50600.0
2005-08-11 10:30:00,31.61,31.65,31.61,31.63,41400.0,19.9805,20.0058,19.9805,19.9932,41400.0
2005-08-11 11:00:00,31.63,31.65,31.6,31.63,118600.0,19.9932,20.0058,19.9742,19.9932,118600.0
2005-08-11 11:30:00,31.63,31.64,31.54,31.54,72600.0,19.9932,19.9995,19.9363,19.9363,72600.0
2005-08-11 12:00:00,31.52,31.54,31.45,31.45,87800.0,19.9236,19.9363,19.8794,19.8794,87800.0
2005-08-11 12:30:00,31.45,31.47,31.43,31.43,85600.0,19.8794,19.892,19.8667,19.8667,85600.0
2005-08-11 13:00:00,31.42,31.44,31.41,31.42,63000.0,19.8604,19.8731,19.8541,19.8604,63000.0
2005-08-11 13:30:00,31.42,31.48,31.41,31.45,66200.0,19.8604,19.8984,19.8541,19.8794,66200.0
2005-08-11 14:00:00,31.44,31.45,31.36,31.36,82200.0,19.8731,19.8794,19.8225,19.8225,82200.0
2005-08-11 14:30:00,31.36,31.36,31.3,31.32,110600.0,19.8225,19.8225,19.7846,19.7972,110600.0
2005-08-11 15:00:00,31.33,31.43,31.3,31.39,156800.0,19.8035,19.8667,19.7846,19.8415,156800.0
2005-08-11 15:30:00,31.39,31.5,31.39,31.5,149200.0,19.8415,19.911,19.8415,19.911,149200.0
2005-08-12 09:30:00,31.5,31.5,31.42,31.46,29800.0,19.911,19.911,19.8604,19.8857,29800.0
2005-08-12 10:00:00,31.45,31.45,31.31,31.35,31000.0,19.8794,19.8794,19.7909,19.8162,31000.0
2005-08-12 10:30:00,31.35,31.39,31.35,31.35,53600.0,19.8162,19.8415,19.8162,19.8162,53600.0
2005-08-12 11:00:00,31.35,31.38,31.33,31.34,55800.0,19.8162,19.8351,19.8035,19.8099,55800.0
2005-08-12 11:30:00,31.34,31.35,31.25,31.27,80600.0,19.8099,19.8162,19.753,19.7656,80600.0
2005-08-12 12:00:00,31.27,31.33,31.27,31.31,30400.0,19.7656,19.8035,19.7656,19.7909,30400.0
2005-08-12 12:30:00,31.31,31.34,31.3,31.34,43400.0,19.7909,19.8099,19.7846,19.8099,43400.0
2005-08-12 13:00:00,31.33,31.36,31.31,31.35,41800.0,19.8035,19.8225,19.7909,19.8162,41800.0
2005-08-12 13:30:00,31.34,31.35,31.33,31.34,40400.0,19.8099,19.8162,19.8035,19.8099,40400.0
2005-08-12 14:00:00,31.34,31.4,31.33,31.4,66800.0,19.8099,19.8478,19.8035,19.8478,66800.0
2005-08-12 14:30:00,31.4,31.43,31.4,31.4,36000.0,19.8478,19.8667,19.8478,19.8478,36000.0
2005-08-12 15:00:00,31.4,31.47,31.37,31.47,54000.0,19.8478,19.892,19.8288,19.892,54000.0
2005-08-12 15:30:00,31.47,31.5,31.36,31.4,60800.0,19.892,19.911,19.8225,19.8478,60800.0
2005-08-15 09:30:00,31.4,31.49,31.33,31.45,64400.0,19.8478,19.9047,19.8035,19.8794,64400.0
2005-08-15 10:00:00,31.43,31.49,31.41,31.45,38600.0,19.8667,19.9047,19.8541,19.8794,38600.0
2005-08-15 10:30:00,31.45,31.52,31.4,31.52,45000.0,19.8794,19.9236,19.8478,19.9236,45000.0
2005-08-15 11:00:00,31.52,31.54,31.48,31.5,73200.0,19.9236,19.9363,19.8984,19.911,73200.0
2005-08-15 11:30:00,31.5,31.59,31.5,31.56,35800.0,19.911,19.9679,19.911,19.9489,35800.0
2005-08-15 12:00:00,31.56,31.7,31.56,31.64,60400.0,19.9489,20.0374,19.9489,19.9995,60400.0
2005-08-15 12:30:00,31.63,31.66,31.61,31.62,31800.0,19.9932,20.0121,19.9805,19.9868,31800.0
2005-08-15 13:00:00,31.63,31.72,31.63,31.71,23800.0,19.9932,20.0501,19.9932,20.0437,23800.0
2005-08-15 13:30:00,31.72,31.72,31.65,31.65,40200.0,20.0501,20.0501,20.0058,20.0058,40200.0
2005-08-15 14:00:00,31.65,31.66,31.61,31.65,23000.0,20.0058,20.0121,19.9805,20.0058,23000.0
2005-08-15 14:30:00,31.65,31.67,31.63,31.67,38000.0,20.0058,20.0184,19.9932,20.0184,38000.0
2005-08-15 15:00:00,31.67,31.68,31.62,31.68,26000.0,20.0184,20.0248,19.9868,20.0248,26000.0
2005-08-15 15:30:00,31.68,31.79,31.66,31.78,126200.0,20.0248,20.0943,20.0121,20.088,126200.0
2005-08-16 09:30:00,31.8,31.98,31.8,31.86,57000.0,20.1006,20.2144,20.1006,20.1385,57000.0
2005-08-16 10:00:00,31.85,31.91,31.8,31.88,164000.0,20.1322,20.1702,20.1006,20.1512,164000.0
2005-08-16 10:30:00,31.88,31.88,31.75,31.81,119800.0,20.1512,20.1512,20.069,20.1069,119800.0
2005-08-16 11:00:00,31.81,31.88,31.8,31.85,83000.0,20.1069,20.1512,20.1006,20.1322,83000.0
2005-08-16 11:30:00,31.85,31.89,31.82,31.89,94400.0,20.1322,20.1575,20.1133,20.1575,94400.0
2005-08-16 12:00:00,31.86,31.91,31.82,31.91,59600.0,20.1385,20.1702,20.1133,20.1702,59600.0
2005-08-16 12:30:00,31.89,31.93,31.88,31.91,48000.0,20.1575,20.1828,20.1512,20.1702,48000.0
2005-08-16 13:00:00,31.91,31.93,31.87,31.88,51200.0,20.1702,20.1828,20.1449,20.1512,51200.0
2005-08-16 13:30:00,31.88,31.93,31.88,31.93,68200.0,20.1512,20.1828,20.1512,20.1828,68200.0
2005-08-16 14:00:00,31.93,31.93,31.89,31.93,133800.0,20.1828,20.1828,20.1575,20.1828,133800.0
2005-08-16 14:30:00,31.93,32.0,31.91,32.0,96000.0,20.1828,20.227,20.1702,20.227,96000.0
2005-08-16 15:00:00,32.0,32.02,31.86,31.89,96800.0,20.227,20.2397,20.1385,20.1575,96800.0
2005-08-16 15:30:00,31.88,31.93,31.84,31.9,163600.0,20.1512,20.1828,20.1259,20.1638,163600.0
2005-08-17 09:30:00,31.91,31.97,31.9,31.94,119200.0,20.1702,20.2081,20.1638,20.1891,119200.0
2005-08-17 10:00:00,31.93,32.0,31.93,32.0,84600.0,20.1828,20.227,20.1828,20.227,84600.0
2005-08-17 10:30:00,32.01,32.01,31.91,31.93,116800.0,20.2334,20.2334,20.1702,20.1828,116800.0
2005-08-17 11:00:00,31.94,32.07,31.93,32.02,125600.0,20.1891,20.2713,20.1828,20.2397,125600.0
2005-08-17 11:30:00,32.02,32.05,31.99,31.99,34800.0,20.2397,20.2586,20.2207,20.2207,34800.0
2005-08-17 12:00:00,31.99,32.03,31.93,32.02,42600.0,20.2207,20.246,20.1828,20.2397,42600.0
2005-08-17 12:30:00,32.03,32.09,32.03,32.09,63200.0,20.246,20.2839,20.246,20.2839,63200.0
2005-08-17 13:00:00,32.09,32.11,32.08,32.11,36600.0,20.2839,20.2966,20.2776,20.2966,36600.0
2005-08-17 13:30:00,32.11,32.11,32.09,32.09,24400.0,20.2966,20.2966,20.2839,20.2839,24400.0
2005-08-17 14:00:00,32.09,32.1,32.05,32.06,128000.0,20.2839,20.2902,20.2586,20.265,128000.0
2005-08-17 14:30:00,32.05,32.07,32.02,32.07,58000.0,20.2586,20.2713,20.2397,20.2713,58000.0
2005-08-17 15:00:00,32.06,32.13,32.05,32.09,65400.0,20.265,20.3092,20.2586,20.2839,65400.0
2005-08-17 15:30:00,32.09,32.16,32.09,32.11,131600.0,20.2839,20.3282,20.2839,20.2966,131600.0
2005-08-18 09:30:00,32.05,32.18,32.0,32.13,81200.0,20.2586,20.3408,20.227,20.3092,81200.0
2005-08-18 10:00:00,32.16,32.3,32.16,32.29,132200.0,20.3282,20.4167,20.3282,20.4103,132200.0
2005-08-18 10:30:00,32.29,32.3,32.24,32.27,81000.0,20.4103,20.4167,20.3787,20.3977,81000.0
2005-08-18 11:00:00,32.27,32.4,32.27,32.37,86400.0,20.3977,20.4799,20.3977,20.4609,86400.0
2005-08-18 11:30:00,32.38,32.38,32.33,32.38,71600.0,20.4672,20.4672,20.4356,20.4672,71600.0
2005-08-18 12:00:00,32.39,32.41,32.35,32.4,45800.0,20.4736,20.4862,20.4483,20.4799,45800.0
2005-08-18 12:30:00,32.4,32.45,32.4,32.45,45400.0,20.4799,20.5115,20.4799,20.5115,45400.0
2005-08-18 13:00:00,32.45,32.53,32.44,32.51,76400.0,20.5115,20.562,20.5052,20.5494,76400.0
2005-08-18 13:30:00,32.51,32.52,32.5,32.51,52600.0,20.5494,20.5557,20.5431,20.5494,52600.0
2005-08-18 14:00:00,32.5,32.51,32.42,32.43,53200.0,20.5431,20.5494,20.4925,20.4988,53200.0
2005-08-18 14:30:00,32.43,32.49,32.43,32.47,71000.0,20.4988,20.5368,20.4988,20.5241,71000.0
2005-08-18 15:00:00,32.47,32.49,32.45,32.49,103000.0,20.5241,20.5368,20.5115,20.5368,103000.0
2005-08-18 15:30:00,32.49,32.55,32.48,32.52,186400.0,20.5368,20.5747,20.5304,20.5557,186400.0
2005-08-19 09:30:00,32.55,32.55,32.5,32.5,120800.0,20.5747,20.5747,20.5431,20.5431,120800.0
2005-08-19 10:00:00,32.5,32.51,32.44,32.44,181400.0,20.5431,20.5494,20.5052,20.5052,181400.0
2005-08-19 10:30:00,32.44,32.44,32.39,32.4,92600.0,20.5052,20.5052,20.4736,20.4799,92600.0
2005-08-19 11:00:00,32.4,32.4,32.33,32.33,103600.0,20.4799,20.4799,20.4356,20.4356,103600.0
2005-08-19 11:30:00,32.31,32.33,32.14,32.19,53000.0,20.423,20.4356,20.3155,20.3471,53000.0
2005-08-19 12:00:00,32.18,32.24,32.17,32.22,66600.0,20.3408,20.3787,20.3345,20.3661,66600.0
2005-08-19 12:30:00,32.21,32.23,32.2,32.22,91600.0,20.3598,20.3724,20.3535,20.3661,91600.0
2005-08-19 13:00:00,32.21,32.26,32.2,32.23,39000.0,20.3598,20.3914,20.3535,20.3724,39000.0
2005-08-19 13:30:00,32.24,32.26,32.22,32.26,107600.0,20.3787,20.3914,20.3661,20.3914,107600.0
2005-08-19 14:00:00,32.25,32.27,32.24,32.24,87400.0,20.3851,20.3977,20.3787,20.3787,87400.0
2005-08-19 14:30:00,32.23,32.25,32.18,32.24,38000.0,20.3724,20.3851,20.3408,20.3787,38000.0
2005-08-19 15:00:00,32.24,32.25,32.22,32.24,87800.0,20.3787,20.3851,20.3661,20.3787,87800.0
2005-08-19 15:30:00,32.24,32.31,32.23,32.29,165200.0,20.3787,20.423,20.3724,20.4103,165200.0
2005-08-22 09:30:00,32.26,32.52,32.26,32.44,93600.0,20.3914,20.5557,20.3914,20.5052,93600.0
2005-08-22 10:00:00,32.43,32.45,32.28,32.29,110600.0,20.4988,20.5115,20.404,20.4103,110600.0
2005-08-22 10:30:00,32.29,32.29,32.16,32.2,164600.0,20.4103,20.4103,20.3282,20.3535,164600.0
2005-08-22 11:00:00,32.2,32.25,32.13,32.22,137600.0,20.3535,20.3851,20.3092,20.3661,137600.0
2005-08-22 11:30:00,32.22,32.22,32.15,32.17,75800.0,20.3661,20.3661,20.3219,20.3345,75800.0
2005-08-22 12:00:00,32.17,32.17,32.11,32.13,82800.0,20.3345,20.3345,20.2966,20.3092,82800.0
2005-08-22 12:30:00,32.13,32.14,32.08,32.1,124400.0,20.3092,20.3155,20.2776,20.2902,124400.0
2005-08-22 13:00:00,32.1,32.1,32.02,32.08,64200.0,20.2902,20.2902,20.2397,20.2776,64200.0
2005-08-22 13:30:00,32.08,32.09,32.06,32.08,89600.0,20.2776,20.2839,20.265,20.2776,89600.0
2005-08-22 14:00:00,32.08,32.15,32.04,32.07,83400.0,20.2776,20.3219,20.2523,20.2713,83400.0
2005-08-22 14:30:00,32.08,32.1,32.02,32.02,60400.0,20.2776,20.2902,20.2397,20.2397,60400.0
2005-08-22 15:00:00,32.02,32.03,31.9,31.9,221000.0,20.2397,20.246,20.1638,20.1638,221000.0
2005-08-22 15:30:00,31.9,31.98,31.9,31.93,218600.0,20.1638,20.2144,20.1638,20.1828,218600.0
2005-08-23 09:30:00,31.9,32.11,31.9,32.06,128000.0,20.1638,20.2966,20.1638,20.265,128000.0
2005-08-23 10:00:00,32.06,32.09,32.01,32.05,105200.0,20.265,20.2839,20.2334,20.2586,105200.0
2005-08-23 10:30:00,32.05,32.1,32.05,32.09,75600.0,20.2586,20.2902,20.2586,20.2839,75600.0
2005-08-23 11:00:00,32.08,32.18,32.06,32.16,181200.0,20.2776,20.3408,20.265,20.3282,181200.0
2005-08-23 11:30:00,32.16,32.24,32.15,32.22,189800.0,20.3282,20.3787,20.3219,20.3661,189800.0
2005-08-23 12:00:00,32.21,32.23,32.13,32.22,107400.0,20.3598,20.3724,20.3092,20.3661,107400.0
2005-08-23 12:30:00,32.24,32.27,32.2,32.23,33600.0,20.3787,20.3977,20.3535,20.3724,33600.0
2005-08-23 13:00:00,32.23,32.24,32.22,32.24,50600.0,20.3724,20.3787,20.3661,20.3787,50600.0
2005-08-23 13:30:00,32.24,32.27,32.24,32.27,62200.0,20.3787,20.3977,20.3787,20.3977,62200.0
2005-08-23 14:00:00,32.27,32.3,32.26,32.27,91400.0,20.3977,20.4167,20.3914,20.3977,91400.0
2005-08-23 14:30:00,32.27,32.27,32.21,32.23,56600.0,20.3977,20.3977,20.3598,20.3724,56600.0
2005-08-23 15:00:00,32.23,32.23,32.15,32.18,59200.0,20.3724,20.3724,20.3219,20.3408,59200.0
2005-08-23 15:30:00,32.18,32.18,32.12,32.15,73000.0,20.3408,20.3408,20.3029,20.3219,73000.0
2005-08-24 09:30:00,32.13,32.13,32.03,32.1,47600.0,20.3092,20.3092,20.246,20.2902,47600.0
2005-08-24 10:00:00,32.11,32.2,32.11,32.2,52600.0,20.2966,20.3535,20.2966,20.3535,52600.0
2005-08-24 10:30:00,32.2,32.21,32.13,32.13,94000.0,20.3535,20.3598,20.3092,20.3092,94000.0
2005-08-24 11:00:00,32.13,32.21,32.13,32.14,67000.0,20.3092,20.3598,20.3092,20.3155,67000.0
2005-08-24 11:30:00,32.14,32.18,32.08,32.13,100200.0,20.3155,20.3408,20.2776,20.3092,100200.0
2005-08-24 12:00:00,32.12,32.27,32.1,32.27,72400.0,20.3029,20.3977,20.2902,20.3977,72400.0
2005-08-24 12:30:00,32.26,32.27,32.22,32.24,100000.0,20.3914,20.3977,20.3661,20.3787,100000.0
2005-08-24 13:00:00,32.24,32.26,32.2,32.21,18000.0,20.3787,20.3914,20.3535,20.3598,18000.0
2005-08-24 13:30:00,32.21,32.22,32.17,32.19,43600.0,20.3598,20.3661,20.3345,20.3471,43600.0
2005-08-24 14:00:00,32.19,32.19,32.15,32.16,34200.0,20.3471,20.3471,20.3219,20.3282,34200.0
2005-08-24 14:30:00,32.16,32.2,32.11,32.11,49600.0,20.3282,20.3535,20.2966,20.2966,49600.0
2005-08-24 15:00:00,32.11,32.12,32.0,32.01,90000.0,20.2966,20.3029,20.227,20.2334,90000.0
2005-08-24 15:30:00,32.0,32.04,31.98,32.02,70200.0,20.227,20.2523,20.2144,20.2397,70200.0
2005-08-25 09:30:00,32.05,32.07,31.96,32.02,33400.0,20.2586,20.2713,20.2018,20.2397,33400.0
2005-08-25 10:00:00,32.01,32.02,31.98,31.99,20800.0,20.2334,20.2397,20.2144,20.2207,20800.0
2005-08-25 10:30:00,31.99,32.02,31.98,32.0,30000.0,20.2207,20.2397,20.2144,20.227,30000.0
2005-08-25 11:00:00,32.0,32.02,32.0,32.0,18200.0,20.227,20.2397,20.227,20.227,18200.0
2005-08-25 11:30:00,32.0,32.01,31.98,32.0,21800.0,20.227,20.2334,20.2144,20.227,21800.0
2005-08-25 12:00:00,32.0,32.01,32.0,32.0,49400.0,20.227,20.2334,20.227,20.227,49400.0
2005-08-25 12:30:00,32.0,32.02,31.99,31.99,53200.0,20.227,20.2397,20.2207,20.2207,53200.0
2005-08-25 13:00:00,32.0,32.02,31.99,32.01,45600.0,20.227,20.2397,20.2207,20.2334,45600.0
2005-08-25 13:30:00,32.01,32.02,32.0,32.01,32800.0,20.2334,20.2397,20.227,20.2334,32800.0
2005-08-25 14:00:00,32.0,32.02,31.97,31.98,23200.0,20.227,20.2397,20.2081,20.2144,23200.0
2005-08-25 14:30:00,31.98,31.99,31.96,31.99,31600.0,20.2144,20.2207,20.2018,20.2207,31600.0
2005-08-25 15:00:00,31.99,31.99,31.96,31.96,19600.0,20.2207,20.2207,20.2018,20.2018,19600.0
2005-08-25 15:30:00,31.96,32.01,31.95,31.98,33200.0,20.2018,20.2334,20.1954,20.2144,33200.0
2005-08-26 09:30:00,31.76,32.0,31.76,31.79,85600.0,20.0753,20.227,20.0753,20.0943,85600.0
2005-08-26 10:00:00,31.81,31.81,31.72,31.77,43800.0,20.1069,20.1069,20.0501,20.0817,43800.0
2005-08-26 10:30:00,31.77,31.8,31.75,31.77,101000.0,20.0817,20.1006,20.069,20.0817,101000.0
2005-08-26 11:00:00,31.77,31.8,31.75,31.77,163400.0,20.0817,20.1006,20.069,20.0817,163400.0
2005-08-26 11:30:00,31.75,31.79,31.75,31.77,57200.0,20.069,20.0943,20.069,20.0817,57200.0
2005-08-26 12:00:00,31.77,31.81,31.77,31.8,17200.0,20.0817,20.1069,20.0817,20.1006,17200.0
2005-08-26 12:30:00,31.8,31.83,31.78,31.8,26000.0,20.1006,20.1196,20.088,20.1006,26000.0
2005-08-26 13:00:00,31.79,31.8,31.75,31.75,22400.0,20.0943,20.1006,20.069,20.069,22400.0
2005-08-26 13:30:00,31.75,31.81,31.71,31.73,24000.0,20.069,20.1069,20.0437,20.0564,24000.0
2005-08-26 14:00:00,31.73,31.88,31.69,31.86,31400.0,20.0564,20.1512,20.0311,20.1385,31400.0
2005-08-26 14:30:00,31.86,31.86,31.71,31.75,28000.0,20.1385,20.1385,20.0437,20.069,28000.0
2005-08-26 15:00:00,31.75,31.75,31.71,31.74,54600.0,20.069,20.069,20.0437,20.0627,54600.0
2005-08-26 15:30:00,31.74,31.77,31.7,31.72,97600.0,20.0627,20.0817,20.0374,20.0501,97600.0
2005-08-29 09:30:00,31.38,31.42,31.18,31.33,64400.0,19.935,19.9604,19.808,19.9033,64400.0
2005-08-29 10:00:00,31.32,31.49,31.29,31.48,42600.0,19.8969,20.0049,19.8778,19.9985,42600.0
2005-08-29 10:30:00,31.49,31.52,31.47,31.47,16400.0,20.0049,20.024,19.9922,19.9922,16400.0
2005-08-29 11:00:00,31.48,31.49,31.45,31.48,13200.0,19.9985,20.0049,19.9795,19.9985,13200.0
2005-08-29 11:30:00,31.48,31.5,31.46,31.47,16800.0,19.9985,20.0113,19.9858,19.9922,16800.0
2005-08-29 12:00:00,31.47,31.56,31.47,31.55,21200.0,19.9922,20.0494,19.9922,20.043,21200.0
2005-08-29 12:30:00,31.54,31.57,31.52,31.57,23800.0,20.0367,20.0557,20.024,20.0557,23800.0
2005-08-29 13:00:00,31.59,31.71,31.58,31.71,15200.0,20.0684,20.1447,20.0621,20.1447,15200.0
2005-08-29 13:30:00,31.71,31.73,31.68,31.71,28400.0,20.1447,20.1574,20.1256,20.1447,28400.0
2005-08-29 14:00:00,31.71,31.73,31.7,31.72,23600.0,20.1447,20.1574,20.1383,20.151,23600.0
2005-08-29 14:30:00,31.73,31.79,31.72,31.79,37000.0,20.1574,20.1955,20.151,20.1955,37000.0
2005-08-29 15:00:00,31.78,31.83,31.78,31.8,28000.0,20.1891,20.2209,20.1891,20.2018,28000.0
2005-08-29 15:30:00,31.8,31.82,31.78,31.82,46800.0,20.2018,20.2145,20.1891,20.2145,46800.0
2005-08-30 09:30:00,31.79,31.84,31.64,31.68,42200.0,20.1955,20.2272,20.1002,20.1256,42200.0
2005-08-30 10:00:00,31.66,31.72,31.64,31.7,38400.0,20.1129,20.151,20.1002,20.1383,38400.0
2005-08-30 10:30:00,31.7,31.72,31.6,31.67,39200.0,20.1383,20.151,20.0748,20.1192,39200.0
2005-08-30 11:00:00,31.67,31.67,31.55,31.61,22000.0,20.1192,20.1192,20.043,20.0811,22000.0
2005-08-30 11:30:00,31.63,31.64,31.56,31.56,20000.0,20.0938,20.1002,20.0494,20.0494,20000.0
2005-08-30 12:00:00,31.56,31.65,31.53,31.63,23600.0,20.0494,20.1065,20.0303,20.0938,23600.0
2005-08-30 12:30:00,31.64,31.67,31.61,31.65,10000.0,20.1002,20.1192,20.0811,20.1065,10000.0
2005-08-30 13:00:00,31.64,31.66,31.62,31.66,20200.0,20.1002,20.1129,20.0875,20.1129,20200.0
2005-08-30 13:30:00,31.65,31.71,31.64,31.67,24800.0,20.1065,20.1447,20.1002,20.1192,24800.0
2005-08-30 14:00:00,31.68,31.72,31.63,31.7,42400.0,20.1256,20.151,20.0938,20.1383,42400.0
2005-08-30 14:30:00,31.7,31.7,31.58,31.58,20600.0,20.1383,20.1383,20.0621,20.0621,20600.0
2005-08-30 15:00:00,31.58,31.65,31.56,31.63,36000.0,20.0621,20.1065,20.0494,20.0938,36000.0
2005-08-30 15:30:00,31.63,31.8,31.63,31.75,74000.0,20.0938,20.2018,20.0938,20.1701,74000.0
2005-08-31 09:30:00,31.72,31.75,31.45,31.45,49600.0,20.151,20.1701,19.9795,19.9795,49600.0
2005-08-31 10:00:00,31.43,31.46,31.23,31.24,84600.0,19.9668,19.9858,19.8397,19.8461,84600.0
2005-08-31 10:30:00,31.24,31.46,31.23,31.44,85600.0,19.8461,19.9858,19.8397,19.9731,85600.0
2005-08-31 11:00:00,31.45,31.63,31.45,31.63,26200.0,19.9795,20.0938,19.9795,20.0938,26200.0
2005-08-31 11:30:00,31.63,31.65,31.61,31.65,29600.0,20.0938,20.1065,20.0811,20.1065,29600.0
2005-08-31 12:00:00,31.65,31.66,31.54,31.55,32600.0,20.1065,20.1129,20.0367,20.043,32600.0
2005-08-31 12:30:00,31.54,31.61,31.54,31.58,48400.0,20.0367,20.0811,20.0367,20.0621,48400.0
2005-08-31 13:00:00,31.59,31.73,31.56,31.73,29200.0,20.0684,20.1574,20.0494,20.1574,29200.0
2005-08-31 13:30:00,31.73,31.82,31.71,31.82,19600.0,20.1574,20.2145,20.1447,20.2145,19600.0
2005-08-31 14:00:00,31.82,31.82,31.71,31.78,24800.0,20.2145,20.2145,20.1447,20.1891,24800.0
2005-08-31 14:30:00,31.77,31.9,31.76,31.9,51000.0,20.1828,20.2654,20.1764,20.2654,51000.0
2005-08-31 15:00:00,31.9,31.92,31.85,31.86,46000.0,20.2654,20.2781,20.2336,20.24,46000.0
2005-08-31 15:30:00,31.86,32.02,31.86,32.02,104000.0,20.24,20.3416,20.24,20.3416,104000.0
2005-09-01 09:30:00,31.98,31.98,31.79,31.88,57000.0,20.3162,20.3162,20.1955,20.2527,57000.0
2005-09-01 10:00:00,31.86,31.86,31.61,31.63,105400.0,20.24,20.24,20.0811,20.0938,105400.0
2005-09-01 10:30:00,31.63,31.83,31.63,31.82,83200.0,20.0938,20.2209,20.0938,20.2145,83200.0
2005-09-01 11:00:00,31.83,31.91,31.77,31.86,140400.0,20.2209,20.2717,20.1828,20.24,140400.0
2005-09-01 11:30:00,31.86,32.01,31.86,32.0,69400.0,20.24,20.3352,20.24,20.3289,69400.0
2005-09-01 12:00:00,32.0,32.02,31.98,32.01,78000.0,20.3289,20.3416,20.3162,20.3352,78000.0
2005-09-01 12:30:00,32.01,32.02,31.99,32.01,46600.0,20.3352,20.3416,20.3225,20.3352,46600.0
2005-09-01 13:00:00,32.01,32.1,32.01,32.08,40800.0,20.3352,20.3924,20.3352,20.3797,40800.0
2005-09-01 13:30:00,32.08,32.1,32.01,32.02,64600.0,20.3797,20.3924,20.3352,20.3416,64600.0
2005-09-01 14:00:00,32.02,32.07,31.98,32.06,96400.0,20.3416,20.3734,20.3162,20.367,96400.0
2005-09-01 14:30:00,32.06,32.15,32.05,32.1,87200.0,20.367,20.4242,20.3607,20.3924,87200.0
2005-09-01 15:00:00,32.1,32.13,32.07,32.1,65200.0,20.3924,20.4115,20.3734,20.3924,65200.0
2005-09-01 15:30:00,32.1,32.13,32.06,32.13,118800.0,20.3924,20.4115,20.367,20.4115,118800.0
2005-09-02 09:30:00,32.13,32.38,32.1,32.36,41400.0,20.4115,20.5703,20.3924,20.5576,41400.0
2005-09-02 10:00:00,32.36,32.39,32.2,32.2,37800.0,20.5576,20.5766,20.4559,20.4559,37800.0
2005-09-02 10:30:00,32.18,32.18,32.11,32.15,127600.0,20.4432,20.4432,20.3988,20.4242,127600.0
2005-09-02 11:00:00,32.15,32.18,32.03,32.09,31000.0,20.4242,20.4432,20.3479,20.3861,31000.0
2005-09-02 11:30:00,32.09,32.2,32.06,32.19,61000.0,20.3861,20.4559,20.367,20.4496,61000.0
2005-09-02 12:00:00,32.19,32.2,32.13,32.15,50800.0,20.4496,20.4559,20.4115,20.4242,50800.0
2005-09-02 12:30:00,32.15,32.15,32.11,32.13,63600.0,20.4242,20.4242,20.3988,20.4115,63600.0
2005-09-02 13:00:00,32.13,32.2,32.13,32.2,92000.0,20.4115,20.4559,20.4115,20.4559,92000.0
2005-09-02 13:30:00,32.2,32.24,32.2,32.24,36800.0,20.4559,20.4814,20.4559,20.4814,36800.0
2005-09-02 14:00:00,32.24,32.24,32.24,32.24,36200.0,20.4814,20.4814,20.4814,20.4814,36200.0
2005-09-02 14:30:00,32.24,32.29,32.24,32.28,51200.0,20.4814,20.5131,20.4814,20.5068,51200.0
2005-09-02 15:00:00,32.28,32.33,32.28,32.32,53000.0,20.5068,20.5385,20.5068,20.5322,53000.0
2005-09-02 15:30:00,32.33,32.33,32.26,32.26,103000.0,20.5385,20.5385,20.4941,20.4941,103000.0
2005-09-06 09:30:00,32.31,32.33,32.16,32.21,69000.0,20.5258,20.5385,20.4305,20.4623,69000.0
2005-09-06 10:00:00,32.23,32.38,32.19,32.38,70200.0,20.475,20.5703,20.4496,20.5703,70200.0
2005-09-06 10:30:00,32.38,32.42,32.31,32.33,22400.0,20.5703,20.5957,20.5258,20.5385,22400.0
2005-09-06 11:00:00,32.32,32.35,32.29,32.3,17000.0,20.5322,20.5512,20.5131,20.5195,17000.0
2005-09-06 11:30:00,32.29,32.3,32.21,32.26,32200.0,20.5131,20.5195,20.4623,20.4941,32200.0
2005-09-06 12:00:00,32.27,32.32,32.24,32.3,21800.0,20.5004,20.5322,20.4814,20.5195,21800.0
2005-09-06 12:30:00,32.3,32.3,32.25,32.29,18600.0,20.5195,20.5195,20.4877,20.5131,18600.0
2005-09-06 13:00:00,32.3,32.33,32.26,32.32,15800.0,20.5195,20.5385,20.4941,20.5322,15800.0
2005-09-06 13:30:00,32.33,32.38,32.31,32.38,18600.0,20.5385,20.5703,20.5258,20.5703,18600.0
2005-09-06 14:00:00,32.38,32.4,32.32,32.34,39200.0,20.5703,20.583,20.5322,20.5449,39200.0
2005-09-06 14:30:00,32.33,32.34,32.28,32.34,36800.0,20.5385,20.5449,20.5068,20.5449,36800.0
2005-09-06 15:00:00,32.34,32.38,32.3,32.33,80600.0,20.5449,20.5703,20.5195,20.5385,80600.0
2005-09-06 15:30:00,32.33,32.43,32.33,32.39,77000.0,20.5385,20.6021,20.5385,20.5766,77000.0
2005-09-07 09:30:00,32.37,32.4,32.25,32.36,58800.0,20.5639,20.583,20.4877,20.5576,58800.0
2005-09-07 10:00:00,32.35,32.43,32.33,32.34,74800.0,20.5512,20.6021,20.5385,20.5449,74800.0
2005-09-07 10:30:00,32.35,32.38,32.34,32.36,56800.0,20.5512,20.5703,20.5449,20.5576,56800.0
2005-09-07 11:00:00,32.37,32.44,32.36,32.43,41600.0,20.5639,20.6084,20.5576,20.6021,41600.0
2005-09-07 11:30:00,32.45,32.51,32.39,32.51,45800.0,20.6148,20.6529,20.5766,20.6529,45800.0
2005-09-07 12:00:00,32.51,32.54,32.45,32.46,32400.0,20.6529,20.6719,20.6148,20.6211,32400.0
2005-09-07 12:30:00,32.45,32.51,32.44,32.51,39400.0,20.6148,20.6529,20.6084,20.6529,39400.0
2005-09-07 13:00:00,32.5,32.57,32.47,32.49,63200.0,20.6465,20.691,20.6275,20.6402,63200.0
2005-09-07 13:30:00,32.49,32.52,32.48,32.52,28000.0,20.6402,20.6592,20.6338,20.6592,28000.0
2005-09-07 14:00:00,32.52,32.55,32.49,32.51,38000.0,20.6592,20.6783,20.6402,20.6529,38000.0
2005-09-07 14:30:00,32.51,32.57,32.51,32.55,37200.0,20.6529,20.691,20.6529,20.6783,37200.0
2005-09-07 15:00:00,32.55,32.65,32.52,32.62,108400.0,20.6783,20.7418,20.6592,20.7228,108400.0
2005-09-07 15:30:00,32.62,32.68,32.59,32.67,118400.0,20.7228,20.7609,20.7037,20.7545,118400.0
2005-09-08 09:30:00,32.67,32.7,32.5,32.56,210200.0,20.7545,20.7736,20.6465,20.6846,210200.0
2005-09-08 10:00:00,32.58,32.66,32.57,32.59,103600.0,20.6974,20.7482,20.691,20.7037,103600.0
2005-09-08 10:30:00,32.59,32.62,32.55,32.6,196200.0,20.7037,20.7228,20.6783,20.7101,196200.0
2005-09-08 11:00:00,32.6,32.62,32.57,32.58,48600.0,20.7101,20.7228,20.691,20.6974,48600.0
2005-09-08 11:30:00,32.56,32.63,32.54,32.54,72400.0,20.6846,20.7291,20.6719,20.6719,72400.0
2005-09-08 12:00:00,32.52,32.58,32.51,32.52,24000.0,20.6592,20.6974,20.6529,20.6592,24000.0
2005-09-08 12:30:00,32.52,32.57,32.49,32.57,31400.0,20.6592,20.691,20.6402,20.691,31400.0
2005-09-08 13:00:00,32.57,32.57,32.53,32.53,10400.0,20.691,20.691,20.6656,20.6656,10400.0
2005-09-08 13:30:00,32.52,32.53,32.48,32.49,30000.0,20.6592,20.6656,20.6338,20.6402,30000.0
2005-09-08 14:00:00,32.49,32.52,32.49,32.51,39800.0,20.6402,20.6592,20.6402,20.6529,39800.0
2005-09-08 14:30:00,32.51,32.55,32.51,32.54,37400.0,20.6529,20.6783,20.6529,20.6719,37400.0
2005-09-08 15:00:00,32.54,32.57,32.52,32.57,167000.0,20.6719,20.691,20.6592,20.691,167000.0
2005-09-08 15:30:00,32.56,32.59,32.56,32.58,119400.0,20.6846,20.7037,20.6846,20.6974,119400.0
2005-09-09 09:30:00,32.65,32.68,32.6,32.64,79600.0,20.7418,20.7609,20.7101,20.7355,79600.0
2005-09-09 10:00:00,32.62,32.62,32.56,32.6,41400.0,20.7228,20.7228,20.6846,20.7101,41400.0
2005-09-09 10:30:00,32.61,32.69,32.6,32.63,113400.0,20.7164,20.7672,20.7101,20.7291,113400.0
2005-09-09 11:00:00,32.63,32.76,32.63,32.73,52800.0,20.7291,20.8117,20.7291,20.7926,52800.0
2005-09-09 11:30:00,32.73,32.77,32.71,32.73,19400.0,20.7926,20.8181,20.7799,20.7926,19400.0
2005-09-09 12:00:00,32.73,32.77,32.73,32.77,59800.0,20.7926,20.8181,20.7926,20.8181,59800.0
2005-09-09 12:30:00,32.76,32.79,32.75,32.77,30800.0,20.8117,20.8308,20.8053,20.8181,30800.0
2005-09-09 13:00:00,32.76,32.77,32.75,32.76,20400.0,20.8117,20.8181,20.8053,20.8117,20400.0
2005-09-09 13:30:00,32.76,32.8,32.76,32.8,27000.0,20.8117,20.8371,20.8117,20.8371,27000.0
2005-09-09 14:00:00,32.8,32.97,32.79,32.96,106000.0,20.8371,20.9451,20.8308,20.9388,106000.0
2005-09-09 14:30:00,32.96,32.97,32.92,32.95,68800.0,20.9388,20.9451,20.9133,20.9324,68800.0
2005-09-09 15:00:00,32.94,33.0,32.94,33.0,76400.0,20.9261,20.9642,20.9261,20.9642,76400.0
2005-09-09 15:30:00,33.0,33.08,32.99,33.02,138200.0,20.9642,21.015,20.9578,20.9769,138200.0
2005-09-12 09:30:00,33.03,33.03,32.66,32.76,136200.0,20.9832,20.9832,20.7482,20.8117,136200.0
2005-09-12 10:00:00,32.76,32.84,32.68,32.84,123200.0,20.8117,20.8625,20.7609,20.8625,123200.0
2005-09-12 10:30:00,32.84,32.97,32.81,32.93,125200.0,20.8625,20.9451,20.8435,20.9197,125200.0
2005-09-12 11:00:00,32.92,32.98,32.91,32.94,97200.0,20.9133,20.9515,20.907,20.9261,97200.0
2005-09-12 11:30:00,32.94,32.94,32.89,32.92,106200.0,20.9261,20.9261,20.8943,20.9133,106200.0
2005-09-12 12:00:00,32.92,32.94,32.88,32.88,63600.0,20.9133,20.9261,20.8879,20.8879,63600.0
2005-09-12 12:30:00,32.88,33.02,32.88,32.99,76400.0,20.8879,20.9769,20.8879,20.9578,76400.0
2005-09-12 13:00:00,32.99,32.99,32.88,32.88,92400.0,20.9578,20.9578,20.8879,20.8879,92400.0
2005-09-12 13:30:00,32.88,32.9,32.77,32.77,130800.0,20.8879,20.9006,20.8181,20.8181,130800.0
2005-09-12 14:00:00,32.77,32.82,32.74,32.81,101200.0,20.8181,20.8498,20.799,20.8435,101200.0
2005-09-12 14:30:00,32.81,32.95,32.77,32.95,125000.0,20.8435,20.9324,20.8181,20.9324,125000.0
2005-09-12 15:00:00,32.95,32.96,32.93,32.94,161200.0,20.9324,20.9388,20.9197,20.9261,161200.0
2005-09-12 15:30:00,32.94,33.02,32.93,32.95,206400.0,20.9261,20.9769,20.9197,20.9324,206400.0
2005-09-13 09:30:00,32.88,32.94,32.8,32.82,67600.0,20.8879,20.9261,20.8371,20.8498,67600.0
2005-09-13 10:00:00,32.82,32.94,32.79,32.91,78800.0,20.8498,20.9261,20.8308,20.907,78800.0
2005-09-13 10:30:00,32.91,32.94,32.88,32.9,80600.0,20.907,20.9261,20.8879,20.9006,80600.0
2005-09-13 11:00:00,32.91,32.94,32.9,32.94,114800.0,20.907,20.9261,20.9006,20.9261,114800.0
2005-09-13 11:30:00,32.94,32.95,32.91,32.93,48200.0,20.9261,20.9324,20.907,20.9197,48200.0
2005-09-13 12:00:00,32.93,32.93,32.9,32.91,67400.0,20.9197,20.9197,20.9006,20.907,67400.0
2005-09-13 12:30:00,32.91,32.91,32.9,32.91,52400.0,20.907,20.907,20.9006,20.907,52400.0
2005-09-13 13:00:00,32.91,32.92,32.9,32.91,68800.0,20.907,20.9133,20.9006,20.907,68800.0
2005-09-13 13:30:00,32.91,32.92,32.88,32.9,58000.0,20.907,20.9133,20.8879,20.9006,58000.0
2005-09-13 14:00:00,32.9,32.95,32.9,32.91,85400.0,20.9006,20.9324,20.9006,20.907,85400.0
2005-09-13 14:30:00,32.92,32.92,32.87,32.88,97000.0,20.9133,20.9133,20.8816,20.8879,97000.0
2005-09-13 15:00:00,32.88,32.91,32.83,32.83,162000.0,20.8879,20.907,20.8562,20.8562,162000.0
2005-09-13 15:30:00,32.83,33.0,32.83,32.97,251600.0,20.8562,20.9642,20.8562,20.9451,251600.0
2005-09-14 09:30:00,32.93,33.1,32.8,33.1,116200.0,20.9197,21.0277,20.8371,21.0277,116200.0
2005-09-14 10:00:00,33.09,33.45,33.09,33.28,240200.0,21.0213,21.25,21.0213,21.142,240200.0
2005-09-14 10:30:00,33.27,33.4,33.27,33.33,120600.0,21.1357,21.2183,21.1357,21.1738,120600.0
2005-09-14 11:00:00,33.33,33.38,33.3,33.36,80800.0,21.1738,21.2056,21.1548,21.1929,80800.0
2005-09-14 11:30:00,33.36,33.38,33.23,33.27,90200.0,21.1929,21.2056,21.1103,21.1357,90200.0
2005-09-14 12:00:00,33.27,33.3,33.26,33.3,42000.0,21.1357,21.1548,21.1293,21.1548,42000.0
2005-09-14 12:30:00,33.3,33.32,33.29,33.31,50200.0,21.1548,21.1675,21.1484,21.1611,50200.0
2005-09-14 13:00:00,33.31,33.33,33.3,33.33,73000.0,21.1611,21.1738,21.1548,21.1738,73000.0
2005-09-14 13:30:00,33.33,33.38,33.3,33.33,107000.0,21.1738,21.2056,21.1548,21.1738,107000.0
2005-09-14 14:00:00,33.33,33.34,33.3,33.31,97000.0,21.1738,21.1802,21.1548,21.1611,97000.0
2005-09-14 14:30:00,33.31,33.33,33.3,33.31,84200.0,21.1611,21.1738,21.1548,21.1611,84200.0
2005-09-14 15:00:00,33.31,33.31,33.29,33.3,93800.0,21.1611,21.1611,21.1484,21.1548,93800.0
2005-09-14 15:30:00,33.3,33.34,33.3,33.31,333800.0,21.1548,21.1802,21.1548,21.1611,333800.0
2005-09-15 09:30:00,33.31,33.57,33.31,33.57,117000.0,21.1611,21.3263,21.1611,21.3263,117000.0
2005-09-15 10:00:00,33.56,33.56,33.46,33.52,53200.0,21.3199,21.3199,21.2564,21.2945,53200.0
2005-09-15 10:30:00,33.52,33.55,33.51,33.52,63200.0,21.2945,21.3136,21.2882,21.2945,63200.0
2005-09-15 11:00:00,33.51,33.59,33.5,33.57,70600.0,21.2882,21.339,21.2818,21.3263,70600.0
2005-09-15 11:30:00,33.57,33.57,33.47,33.47,142000.0,21.3263,21.3263,21.2627,21.2627,142000.0
2005-09-15 12:00:00,33.47,33.49,33.46,33.49,73600.0,21.2627,21.2755,21.2564,21.2755,73600.0
2005-09-15 12:30:00,33.48,33.51,33.48,33.5,65600.0,21.2691,21.2882,21.2691,21.2818,65600.0
2005-09-15 13:00:00,33.5,33.52,33.49,33.49,44200.0,21.2818,21.2945,21.2755,21.2755,44200.0
2005-09-15 13:30:00,33.5,33.51,33.49,33.49,49000.0,21.2818,21.2882,21.2755,21.2755,49000.0
2005-09-15 14:00:00,33.49,33.49,33.46,33.47,64800.0,21.2755,21.2755,21.2564,21.2627,64800.0
2005-09-15 14:30:00,33.47,33.51,33.47,33.51,37000.0,21.2627,21.2882,21.2627,21.2882,37000.0
2005-09-15 15:00:00,33.51,33.52,33.5,33.51,57800.0,21.2882,21.2945,21.2818,21.2882,57800.0
2005-09-15 15:30:00,33.52,33.57,33.5,33.55,88400.0,21.2945,21.3263,21.2818,21.3136,88400.0
2005-09-16 09:30:00,33.54,33.68,33.54,33.58,245000.0,21.3072,21.3962,21.3072,21.3326,245000.0
2005-09-16 10:00:00,33.59,33.74,33.55,33.62,146800.0,21.339,21.4343,21.3136,21.358,146800.0
2005-09-16 10:30:00,33.63,33.64,33.57,33.63,94000.0,21.3644,21.3707,21.3263,21.3644,94000.0
2005-09-16 11:00:00,33.62,33.65,33.57,33.62,109600.0,21.358,21.3771,21.3263,21.358,109600.0
2005-09-16 11:30:00,33.62,33.67,33.56,33.56,94600.0,21.358,21.3898,21.3199,21.3199,94600.0
2005-09-16 12:00:00,33.55,33.57,33.41,33.42,172800.0,21.3136,21.3263,21.2246,21.231,172800.0
2005-09-16 12:30:00,33.41,33.58,33.41,33.58,121000.0,21.2246,21.3326,21.2246,21.3326,121000.0
2005-09-16 13:00:00,33.58,33.59,33.53,33.57,93000.0,21.3326,21.339,21.3009,21.3263,93000.0
2005-09-16 13:30:00,33.56,33.57,33.52,33.54,92400.0,21.3199,21.3263,21.2945,21.3072,92400.0
2005-09-16 14:00:00,33.54,33.6,33.49,33.52,104400.0,21.3072,21.3453,21.2755,21.2945,104400.0
2005-09-16 14:30:00,33.52,33.84,33.45,33.84,269600.0,21.2945,21.4978,21.25,21.4978,269600.0
2005-09-16 15:00:00,33.84,33.84,33.65,33.77,124200.0,21.4978,21.4978,21.3771,21.4533,124200.0
2005-09-16 15:30:00,33.77,33.78,33.42,33.53,674000.0,21.4533,21.4597,21.231,21.3009,674000.0
2005-09-19 09:30:00,33.39,33.41,33.24,33.3,91000.0,21.2119,21.2246,21.1166,21.1548,91000.0
2005-09-19 10:00:00,33.3,33.35,33.22,33.23,123400.0,21.1548,21.1865,21.1039,21.1103,123400.0
2005-09-19 10:30:00,33.22,33.26,33.2,33.24,60000.0,21.1039,21.1293,21.0912,21.1166,60000.0
2005-09-19 11:00:00,33.23,33.27,33.23,33.24,65800.0,21.1103,21.1357,21.1103,21.1166,65800.0
2005-09-19 11:30:00,33.24,33.26,33.23,33.24,42800.0,21.1166,21.1293,21.1103,21.1166,42800.0
2005-09-19 12:00:00,33.24,33.3,33.23,33.25,247400.0,21.1166,21.1548,21.1103,21.123,247400.0
2005-09-19 12:30:00,33.26,33.29,33.24,33.27,37000.0,21.1293,21.1484,21.1166,21.1357,37000.0
2005-09-19 13:00:00,33.27,33.28,33.25,33.28,49000.0,21.1357,21.142,21.123,21.142,49000.0
2005-09-19 13:30:00,33.29,33.29,33.26,33.27,61000.0,21.1484,21.1484,21.1293,21.1357,61000.0
2005-09-19 14:00:00,33.27,33.29,33.26,33.29,80200.0,21.1357,21.1484,21.1293,21.1484,80200.0
2005-09-19 14:30:00,33.29,33.32,33.24,33.24,67400.0,21.1484,21.1675,21.1166,21.1166,67400.0
2005-09-19 15:00:00,33.24,33.32,33.23,33.31,75800.0,21.1166,21.1675,21.1103,21.1611,75800.0
2005-09-19 15:30:00,33.31,33.38,33.3,33.34,119600.0,21.1611,21.2056,21.1548,21.1802,119600.0
2005-09-20 09:30:00,33.27,33.35,33.25,33.27,44000.0,21.1357,21.1865,21.123,21.1357,44000.0
2005-09-20 10:00:00,33.26,33.26,33.15,33.21,59600.0,21.1293,21.1293,21.0595,21.0976,59600.0
2005-09-20 10:30:00,33.21,33.23,33.18,33.22,64000.0,21.0976,21.1103,21.0785,21.1039,64000.0
2005-09-20 11:00:00,33.22,33.33,33.22,33.33,37400.0,21.1039,21.1738,21.1039,21.1738,37400.0
2005-09-20 11:30:00,33.33,33.33,33.23,33.24,21400.0,21.1738,21.1738,21.1103,21.1166,21400.0
2005-09-20 12:00:00,33.24,33.26,33.23,33.24,13400.0,21.1166,21.1293,21.1103,21.1166,13400.0
2005-09-20 12:30:00,33.24,33.26,33.24,33.24,41400.0,21.1166,21.1293,21.1166,21.1166,41400.0
2005-09-20 13:00:00,33.25,33.27,33.24,33.25,30200.0,21.123,21.1357,21.1166,21.123,30200.0
2005-09-20 13:30:00,33.25,33.25,33.23,33.24,27600.0,21.123,21.123,21.1103,21.1166,27600.0
2005-09-20 14:00:00,33.24,33.26,33.21,33.24,59000.0,21.1166,21.1293,21.0976,21.1166,59000.0
2005-09-20 14:30:00,33.24,33.25,33.15,33.17,82000.0,21.1166,21.123,21.0595,21.0722,82000.0
2005-09-20 15:00:00,33.17,33.19,33.13,33.19,82200.0,21.0722,21.0849,21.0468,21.0849,82200.0
2005-09-20 15:30:00,33.2,33.21,33.18,33.18,96600.0,21.0912,21.0976,21.0785,21.0785,96600.0
2005-09-21 09:30:00,33.18,33.24,32.98,32.98,94200.0,21.0785,21.1166,20.9515,20.9515,94200.0
2005-09-21 10:00:00,32.98,32.98,32.94,32.94,103600.0,20.9515,20.9515,20.9261,20.9261,103600.0
2005-09-21 10:30:00,32.94,33.08,32.93,33.06,64800.0,20.9261,21.015,20.9197,21.0023,64800.0
2005-09-21 11:00:00,33.05,33.05,33.0,33.0,62600.0,20.9959,20.9959,20.9642,20.9642,62600.0
2005-09-21 11:30:00,33.0,33.01,32.93,32.95,51000.0,20.9642,20.9705,20.9197,20.9324,51000.0
2005-09-21 12:00:00,32.94,32.99,32.92,32.99,40800.0,20.9261,20.9578,20.9133,20.9578,40800.0
2005-09-21 12:30:00,32.98,33.02,32.97,32.98,29400.0,20.9515,20.9769,20.9451,20.9515,29400.0
2005-09-21 13:00:00,32.98,32.98,32.91,32.91,66600.0,20.9515,20.9515,20.907,20.907,66600.0
2005-09-21 13:30:00,32.91,32.91,32.74,32.75,34800.0,20.907,20.907,20.799,20.8053,34800.0
2005-09-21 14:00:00,32.74,32.76,32.72,32.74,37800.0,20.799,20.8117,20.7863,20.799,37800.0
2005-09-21 14:30:00,32.73,32.76,32.66,32.72,69400.0,20.7926,20.8117,20.7482,20.7863,69400.0
2005-09-21 15:00:00,32.73,32.73,32.54,32.54,54400.0,20.7926,20.7926,20.6719,20.6719,54400.0
2005-09-21 15:30:00,32.54,32.55,32.43,32.44,146200.0,20.6719,20.6783,20.6021,20.6084,146200.0
2005-09-22 09:30:00,32.47,32.62,32.23,32.23,83200.0,20.6275,20.7228,20.475,20.475,83200.0
2005-09-22 10:00:00,32.23,32.4,32.17,32.4,88400.0,20.475,20.583,20.4369,20.583,88400.0
2005-09-22 10:30:00,32.4,32.52,32.4,32.51,97600.0,20.583,20.6592,20.583,20.6529,97600.0
2005-09-22 11:00:00,32.51,32.65,32.51,32.58,129000.0,20.6529,20.7418,20.6529,20.6974,129000.0
2005-09-22 11:30:00,32.59,32.62,32.54,32.59,58600.0,20.7037,20.7228,20.6719,20.7037,58600.0
2005-09-22 12:00:00,32.58,32.58,32.5,32.52,45400.0,20.6974,20.6974,20.6465,20.6592,45400.0
2005-09-22 12:30:00,32.52,32.6,32.51,32.6,67400.0,20.6592,20.7101,20.6529,20.7101,67400.0
2005-09-22 13:00:00,32.6,32.65,32.58,32.6,38200.0,20.7101,20.7418,20.6974,20.7101,38200.0
2005-09-22 13:30:00,32.6,32.7,32.59,32.63,45200.0,20.7101,20.7736,20.7037,20.7291,45200.0
2005-09-22 14:00:00,32.63,32.64,32.52,32.54,39600.0,20.7291,20.7355,20.6592,20.6719,39600.0
2005-09-22 14:30:00,32.52,32.52,32.47,32.47,25800.0,20.6592,20.6592,20.6275,20.6275,25800.0
2005-09-22 15:00:00,32.47,32.54,32.37,32.51,75800.0,20.6275,20.6719,20.5639,20.6529,75800.0
2005-09-22 15:30:00,32.52,32.56,32.51,32.54,67400.0,20.6592,20.6846,20.6529,20.6719,67400.0
2005-09-23 09:30:00,32.55,32.6,32.35,32.39,25800.0,20.6783,20.7101,20.5512,20.5766,25800.0
2005-09-23 10:00:00,32.39,32.39,32.24,32.29,49800.0,20.5766,20.5766,20.4814,20.5131,49800.0
2005-09-23 10:30:00,32.29,32.44,32.22,32.43,74200.0,20.5131,20.6084,20.4687,20.6021,74200.0
2005-09-23 11:00:00,32.45,32.49,32.38,32.4,64000.0,20.6148,20.6402,20.5703,20.583,64000.0
2005-09-23 11:30:00,32.41,32.44,32.4,32.42,27400.0,20.5894,20.6084,20.583,20.5957,27400.0
2005-09-23 12:00:00,32.42,32.42,32.23,32.24,41400.0,20.5957,20.5957,20.475,20.4814,41400.0
2005-09-23 12:30:00,32.24,32.26,32.2,32.22,37400.0,20.4814,20.4941,20.4559,20.4687,37400.0
2005-09-23 13:00:00,32.22,32.27,32.21,32.24,43200.0,20.4687,20.5004,20.4623,20.4814,43200.0
2005-09-23 13:30:00,32.23,32.35,32.23,32.35,44800.0,20.475,20.5512,20.475,20.5512,44800.0
2005-09-23 14:00:00,32.35,32.42,32.35,32.38,79600.0,20.5512,20.5957,20.5512,20.5703,79600.0
2005-09-23 14:30:00,32.37,32.37,32.26,32.27,44800.0,20.5639,20.5639,20.4941,20.5004,44800.0
2005-09-23 15:00:00,32.27,32.27,32.2,32.23,46600.0,20.5004,20.5004,20.4559,20.475,46600.0
2005-09-23 15:30:00,32.23,32.31,32.21,32.3,74000.0,20.475,20.5258,20.4623,20.5195,74000.0
2005-09-26 09:30:00,32.33,32.35,32.09,32.09,23000.0,20.5385,20.5512,20.3861,20.3861,23000.0
2005-09-26 10:00:00,32.12,32.21,32.1,32.12,83200.0,20.4051,20.4623,20.3924,20.4051,83200.0
2005-09-26 10:30:00,32.13,32.15,32.1,32.13,102000.0,20.4115,20.4242,20.3924,20.4115,102000.0
2005-09-26 11:00:00,32.13,32.15,32.06,32.07,69200.0,20.4115,20.4242,20.367,20.3734,69200.0
2005-09-26 11:30:00,32.07,32.14,32.07,32.13,72200.0,20.3734,20.4178,20.3734,20.4115,72200.0
2005-09-26 12:00:00,32.13,32.15,32.1,32.12,126800.0,20.4115,20.4242,20.3924,20.4051,126800.0
2005-09-26 12:30:00,32.12,32.14,32.1,32.13,99400.0,20.4051,20.4178,20.3924,20.4115,99400.0
2005-09-26 13:00:00,32.13,32.13,32.04,32.09,74200.0,20.4115,20.4115,20.3543,20.3861,74200.0
2005-09-26 13:30:00,32.09,32.1,31.96,31.98,67000.0,20.3861,20.3924,20.3035,20.3162,67000.0
2005-09-26 14:00:00,31.98,32.02,31.89,32.02,54200.0,20.3162,20.3416,20.259,20.3416,54200.0
2005-09-26 14:30:00,32.02,32.03,31.86,31.89,40800.0,20.3416,20.3479,20.24,20.259,40800.0
2005-09-26 15:00:00,31.88,31.92,31.87,31.88,43400.0,20.2527,20.2781,20.2463,20.2527,43400.0
2005-09-26 15:30:00,31.88,31.95,31.86,31.86,145400.0,20.2527,20.2971,20.24,20.24,145400.0
2005-09-27 09:30:00,31.84,31.98,31.84,31.95,41600.0,20.2272,20.3162,20.2272,20.2971,41600.0
2005-09-27 10:00:00,31.95,31.95,31.86,31.88,68000.0,20.2971,20.2971,20.24,20.2527,68000.0
2005-09-27 10:30:00,31.88,31.92,31.83,31.88,102800.0,20.2527,20.2781,20.2209,20.2527,102800.0
2005-09-27 11:00:00,31.88,31.89,31.84,31.84,105000.0,20.2527,20.259,20.2272,20.2272,105000.0
2005-09-27 11:30:00,31.84,31.85,31.77,31.78,60800.0,20.2272,20.2336,20.1828,20.1891,60800.0
2005-09-27 12:00:00,31.78,31.78,31.71,31.75,80600.0,20.1891,20.1891,20.1447,20.1701,80600.0
2005-09-27 12:30:00,31.74,31.79,31.71,31.72,31800.0,20.1637,20.1955,20.1447,20.151,31800.0
2005-09-27 13:00:00,31.72,31.77,31.7,31.73,45400.0,20.151,20.1828,20.1383,20.1574,45400.0
2005-09-27 13:30:00,31.73,31.81,31.71,31.77,52000.0,20.1574,20.2082,20.1447,20.1828,52000.0
2005-09-27 14:00:00,31.76,31.88,31.76,31.88,37800.0,20.1764,20.2527,20.1764,20.2527,37800.0
2005-09-27 14:30:00,31.88,31.98,31.88,31.98,39800.0,20.2527,20.3162,20.2527,20.3162,39800.0
2005-09-27 15:00:00,31.97,32.01,31.91,31.91,52800.0,20.3098,20.3352,20.2717,20.2717,52800.0
2005-09-27 15:30:00,31.91,31.91,31.73,31.75,112800.0,20.2717,20.2717,20.1574,20.1701,112800.0
2005-09-28 09:30:00,31.74,31.85,31.66,31.83,24800.0,20.1637,20.2336,20.1129,20.2209,24800.0
2005-09-28 10:00:00,31.79,31.83,31.65,31.66,61400.0,20.1955,20.2209,20.1065,20.1129,61400.0
2005-09-28 10:30:00,31.65,31.8,31.65,31.75,42600.0,20.1065,20.2018,20.1065,20.1701,42600.0
2005-09-28 11:00:00,31.74,31.74,31.68,31.68,28400.0,20.1637,20.1637,20.1256,20.1256,28400.0
2005-09-28 11:30:00,31.67,31.7,31.61,31.61,30800.0,20.1192,20.1383,20.0811,20.0811,30800.0
2005-09-28 12:00:00,31.6,31.63,31.52,31.53,46000.0,20.0748,20.0938,20.024,20.0303,46000.0
2005-09-28 12:30:00,31.53,31.71,31.52,31.69,63200.0,20.0303,20.1447,20.024,20.132,63200.0
2005-09-28 13:00:00,31.68,31.68,31.59,31.59,29200.0,20.1256,20.1256,20.0684,20.0684,29200.0
2005-09-28 13:30:00,31.59,31.63,31.52,31.57,79200.0,20.0684,20.0938,20.024,20.0557,79200.0
2005-09-28 14:00:00,31.57,31.7,31.55,31.7,83000.0,20.0557,20.1383,20.043,20.1383,83000.0
2005-09-28 14:30:00,31.71,31.72,31.61,31.63,48200.0,20.1447,20.151,20.0811,20.0938,48200.0
2005-09-28 15:00:00,31.62,31.62,31.57,31.6,55800.0,20.0875,20.0875,20.0557,20.0748,55800.0
2005-09-28 15:30:00,31.6,31.63,31.5,31.53,122000.0,20.0748,20.0938,20.0113,20.0303,122000.0
2005-09-29 09:30:00,31.51,31.6,31.48,31.53,23400.0,20.0176,20.0748,19.9985,20.0303,23400.0
2005-09-29 10:00:00,31.5,31.65,31.49,31.65,29800.0,20.0113,20.1065,20.0049,20.1065,29800.0
2005-09-29 10:30:00,31.64,31.64,31.5,31.5,28200.0,20.1002,20.1002,20.0113,20.0113,28200.0
2005-09-29 11:00:00,31.5,31.55,31.47,31.51,25800.0,20.0113,20.043,19.9922,20.0176,25800.0
2005-09-29 11:30:00,31.52,31.71,31.52,31.67,36600.0,20.024,20.1447,20.024,20.1192,36600.0
2005-09-29 12:00:00,31.68,31.72,31.66,31.68,25800.0,20.1256,20.151,20.1129,20.1256,25800.0
2005-09-29 12:30:00,31.7,31.7,31.64,31.67,22200.0,20.1383,20.1383,20.1002,20.1192,22200.0
2005-09-29 13:00:00,31.66,31.67,31.6,31.65,36000.0,20.1129,20.1192,20.0748,20.1065,36000.0
2005-09-29 13:30:00,31.64,31.65,31.61,31.61,27000.0,20.1002,20.1065,20.0811,20.0811,27000.0
2005-09-29 14:00:00,31.61,31.71,31.61,31.71,53600.0,20.0811,20.1447,20.0811,20.1447,53600.0
2005-09-29 14:30:00,31.68,31.7,31.64,31.67,49800.0,20.1256,20.1383,20.1002,20.1192,49800.0
2005-09-29 15:00:00,31.67,31.68,31.65,31.68,47200.0,20.1192,20.1256,20.1065,20.1256,47200.0
2005-09-29 15:30:00,31.68,31.72,31.66,31.69,45800.0,20.1256,20.151,20.1129,20.132,45800.0
2005-09-30 09:30:00,31.73,31.93,31.65,31.84,104400.0,20.1574,20.2844,20.1065,20.2272,104400.0
2005-09-30 10:00:00,31.84,31.85,31.73,31.79,29600.0,20.2272,20.2336,20.1574,20.1955,29600.0
2005-09-30 10:30:00,31.79,31.79,31.67,31.73,57200.0,20.1955,20.1955,20.1192,20.1574,57200.0
2005-09-30 11:00:00,31.75,31.78,31.74,31.78,42800.0,20.1701,20.1891,20.1637,20.1891,42800.0
2005-09-30 11:30:00,31.78,31.86,31.77,31.86,48200.0,20.1891,20.24,20.1828,20.24,48200.0
2005-09-30 12:00:00,31.86,31.86,31.79,31.79,27800.0,20.24,20.24,20.1955,20.1955,27800.0
2005-09-30 12:30:00,31.79,31.85,31.76,31.85,25200.0,20.1955,20.2336,20.1764,20.2336,25200.0
2005-09-30 13:00:00,31.86,31.86,31.83,31.83,24800.0,20.24,20.24,20.2209,20.2209,24800.0
2005-09-30 13:30:00,31.84,31.86,31.8,31.83,20400.0,20.2272,20.24,20.2018,20.2209,20400.0
2005-09-30 14:00:00,31.83,31.99,31.83,31.97,83400.0,20.2209,20.3225,20.2209,20.3098,83400.0
2005-09-30 14:30:00,31.97,32.0,31.94,31.97,36800.0,20.3098,20.3289,20.2908,20.3098,36800.0
2005-09-30 15:00:00,31.98,31.99,31.95,31.98,59000.0,20.3162,20.3225,20.2971,20.3162,59000.0
2005-09-30 15:30:00,31.99,32.01,31.95,32.01,87600.0,20.3225,20.3352,20.2971,20.3352,87600.0
2005-10-03 09:30:00,31.89,31.89,31.56,31.66,148400.0,20.259,20.259,20.0494,20.1129,148400.0
2005-10-03 10:00:00,31.68,31.68,31.6,31.67,64000.0,20.1256,20.1256,20.0748,20.1192,64000.0
2005-10-03 10:30:00,31.68,31.68,31.57,31.6,35600.0,20.1256,20.1256,20.0557,20.0748,35600.0
2005-10-03 11:00:00,31.61,31.65,31.58,31.64,50200.0,20.0811,20.1065,20.0621,20.1002,50200.0
2005-10-03 11:30:00,31.63,31.68,31.6,31.6,27800.0,20.0938,20.1256,20.0748,20.0748,27800.0
2005-10-03 12:00:00,31.6,31.6,31.55,31.56,15400.0,20.0748,20.0748,20.043,20.0494,15400.0
2005-10-03 12:30:00,31.56,31.56,31.53,31.55,33400.0,20.0494,20.0494,20.0303,20.043,33400.0
2005-10-03 13:00:00,31.54,31.56,31.54,31.55,108400.0,20.0367,20.0494,20.0367,20.043,108400.0
2005-10-03 13:30:00,31.55,31.75,31.55,31.74,84200.0,20.043,20.1701,20.043,20.1637,84200.0
2005-10-03 14:00:00,31.75,31.75,31.7,31.73,38400.0,20.1701,20.1701,20.1383,20.1574,38400.0
2005-10-03 14:30:00,31.73,31.81,31.73,31.77,32000.0,20.1574,20.2082,20.1574,20.1828,32000.0
2005-10-03 15:00:00,31.78,31.78,31.68,31.72,43800.0,20.1891,20.1891,20.1256,20.151,43800.0
2005-10-03 15:30:00,31.73,31.73,31.64,31.65,54800.0,20.1574,20.1574,20.1002,20.1065,54800.0
2005-10-04 09:30:00,31.64,31.95,31.6,31.81,35800.0,20.1002,20.2971,20.0748,20.2082,35800.0
2005-10-04 10:00:00,31.82,31.86,31.77,31.84,51200.0,20.2145,20.24,20.1828,20.2272,51200.0
2005-10-04 10:30:00,31.84,31.9,31.83,31.87,36000.0,20.2272,20.2654,20.2209,20.2463,36000.0
2005-10-04 11:00:00,31.87,31.87,31.76,31.77,48000.0,20.2463,20.2463,20.1764,20.1828,48000.0
2005-10-04 11:30:00,31.77,31.81,31.71,31.8,37400.0,20.1828,20.2082,20.1447,20.2018,37400.0
2005-10-04 12:00:00,31.8,31.9,31.8,31.89,30400.0,20.2018,20.2654,20.2018,20.259,30400.0
2005-10-04 12:30:00,31.89,31.92,31.75,31.91,31000.0,20.259,20.2781,20.1701,20.2717,31000.0
2005-10-04 13:00:00,31.92,31.94,31.89,31.93,40600.0,20.2781,20.2908,20.259,20.2844,40600.0
2005-10-04 13:30:00,31.92,31.96,31.89,31.95,25600.0,20.2781,20.3035,20.259,20.2971,25600.0
2005-10-04 14:00:00,31.94,31.95,31.84,31.85,21600.0,20.2908,20.2971,20.2272,20.2336,21600.0
2005-10-04 14:30:00,31.85,31.92,31.79,31.85,76600.0,20.2336,20.2781,20.1955,20.2336,76600.0
2005-10-04 15:00:00,31.85,31.87,31.75,31.79,76200.0,20.2336,20.2463,20.1701,20.1955,76200.0
2005-10-04 15:30:00,31.8,31.83,31.73,31.73,54800.0,20.2018,20.2209,20.1574,20.1574,54800.0
2005-10-05 09:30:00,32.5,32.75,32.47,32.68,364000.0,20.6465,20.8053,20.6275,20.7609,364000.0
2005-10-05 10:00:00,32.68,32.69,32.53,32.65,222600.0,20.7609,20.7672,20.6656,20.7418,222600.0
2005-10-05 10:30:00,32.66,32.66,32.48,32.57,167400.0,20.7482,20.7482,20.6338,20.691,167400.0
2005-10-05 11:00:00,32.56,32.56,32.47,32.49,115600.0,20.6846,20.6846,20.6275,20.6402,115600.0
2005-10-05 11:30:00,32.48,32.48,32.27,32.27,69000.0,20.6338,20.6338,20.5004,20.5004,69000.0
2005-10-05 12:00:00,32.27,32.3,32.14,32.16,111800.0,20.5004,20.5195,20.4178,20.4305,111800.0
2005-10-05 12:30:00,32.16,32.19,32.02,32.09,108800.0,20.4305,20.4496,20.3416,20.3861,108800.0
2005-10-05 13:00:00,32.09,32.19,32.01,32.16,108600.0,20.3861,20.4496,20.3352,20.4305,108600.0
2005-10-05 13:30:00,32.16,32.2,32.09,32.1,53000.0,20.4305,20.4559,20.3861,20.3924,53000.0
2005-10-05 14:00:00,32.1,32.24,32.1,32.24,99200.0,20.3924,20.4814,20.3924,20.4814,99200.0
2005-10-05 14:30:00,32.24,32.26,32.14,32.14,111200.0,20.4814,20.4941,20.4178,20.4178,111200.0
2005-10-05 15:00:00,32.13,32.14,31.95,31.95,122400.0,20.4115,20.4178,20.2971,20.2971,122400.0
2005-10-05 15:30:00,31.95,31.97,31.82,31.85,305800.0,20.2971,20.3098,20.2145,20.2336,305800.0
2005-10-06 09:30:00,31.86,31.95,31.84,31.92,63000.0,20.24,20.2971,20.2272,20.2781,63000.0
2005-10-06 10:00:00,31.91,32.02,31.85,31.92,145400.0,20.2717,20.3416,20.2336,20.2781,145400.0
2005-10-06 10:30:00,31.92,32.13,31.89,32.13,77200.0,20.2781,20.4115,20.259,20.4115,77200.0
2005-10-06 11:00:00,32.13,32.13,31.95,32.0,70200.0,20.4115,20.4115,20.2971,20.3289,70200.0
2005-10-06 11:30:00,32.0,32.02,31.85,31.93,85000.0,20.3289,20.3416,20.2336,20.2844,85000.0
2005-10-06 12:00:00,31.94,31.97,31.83,31.83,47600.0,20.2908,20.3098,20.2209,20.2209,47600.0
2005-10-06 12:30:00,31.82,31.99,31.78,31.98,53000.0,20.2145,20.3225,20.1891,20.3162,53000.0
2005-10-06 13:00:00,31.98,32.01,31.93,31.94,24200.0,20.3162,20.3352,20.2844,20.2908,24200.0
2005-10-06 13:30:00,31.94,31.95,31.82,31.83,54400.0,20.2908,20.2971,20.2145,20.2209,54400.0
2005-10-06 14:00:00,31.81,31.87,31.8,31.86,61000.0,20.2082,20.2463,20.2018,20.24,61000.0
2005-10-06 14:30:00,31.87,31.88,31.78,31.78,39400.0,20.2463,20.2527,20.1891,20.1891,39400.0
2005-10-06 15:00:00,31.77,31.78,31.66,31.66,62600.0,20.1828,20.1891,20.1129,20.1129,62600.0
2005-10-06 15:30:00,31.66,31.78,31.52,31.72,127000.0,20.1129,20.1891,20.024,20.151,127000.0
2005-10-07 09:30:00,31.75,31.75,31.43,31.49,77400.0,20.1701,20.1701,19.9668,20.0049,77400.0
2005-10-07 10:00:00,31.48,31.49,31.32,31.34,89400.0,19.9985,20.0049,19.8969,19.9096,89400.0
2005-10-07 10:30:00,31.33,31.4,31.31,31.37,49800.0,19.9033,19.9477,19.8905,19.9287,49800.0
2005-10-07 11:00:00,31.36,31.36,31.23,31.25,55800.0,19.9223,19.9223,19.8397,19.8524,55800.0
2005-10-07 11:30:00,31.25,31.25,31.19,31.24,51200.0,19.8524,19.8524,19.8143,19.8461,51200.0
2005-10-07 12:00:00,31.23,31.38,31.23,31.38,49000.0,19.8397,19.935,19.8397,19.935,49000.0
2005-10-07 12:30:00,31.36,31.42,31.33,31.39,52400.0,19.9223,19.9604,19.9033,19.9414,52400.0
2005-10-07 13:00:00,31.39,31.54,31.38,31.49,91000.0,19.9414,20.0367,19.935,20.0049,91000.0
2005-10-07 13:30:00,31.48,31.49,31.41,31.42,75000.0,19.9985,20.0049,19.9541,19.9604,75000.0
2005-10-07 14:00:00,31.4,31.4,31.25,31.36,46600.0,19.9477,19.9477,19.8524,19.9223,46600.0
2005-10-07 14:30:00,31.36,31.49,31.36,31.43,71400.0,19.9223,20.0049,19.9223,19.9668,71400.0
2005-10-07 15:00:00,31.42,31.45,31.4,31.41,31200.0,19.9604,19.9795,19.9477,19.9541,31200.0
2005-10-07 15:30:00,31.42,31.42,31.28,31.36,100800.0,19.9604,19.9604,19.8715,19.9223,100800.0
2005-10-10 09:30:00,31.35,31.59,31.2,31.54,65600.0,19.916,20.0684,19.8207,20.0367,65600.0
2005-10-10 10:00:00,31.54,31.54,31.46,31.48,37000.0,20.0367,20.0367,19.9858,19.9985,37000.0
2005-10-10 10:30:00,31.48,31.55,31.48,31.51,80800.0,19.9985,20.043,19.9985,20.0176,80800.0
2005-10-10 11:00:00,31.52,31.52,31.46,31.49,69200.0,20.024,20.024,19.9858,20.0049,69200.0
2005-10-10 11:30:00,31.49,31.49,31.4,31.42,29000.0,20.0049,20.0049,19.9477,19.9604,29000.0
2005-10-10 12:00:00,31.42,31.43,31.41,31.41,27200.0,19.9604,19.9668,19.9541,19.9541,27200.0
2005-10-10 12:30:00,31.41,31.42,31.38,31.39,43200.0,19.9541,19.9604,19.935,19.9414,43200.0
2005-10-10 13:00:00,31.39,31.41,31.38,31.38,50400.0,19.9414,19.9541,19.935,19.935,50400.0
2005-10-10 13:30:00,31.38,31.4,31.35,31.36,26800.0,19.935,19.9477,19.916,19.9223,26800.0
2005-10-10 14:00:00,31.36,31.43,31.33,31.33,60000.0,19.9223,19.9668,19.9033,19.9033,60000.0
2005-10-10 14:30:00,31.33,31.34,31.28,31.3,34000.0,19.9033,19.9096,19.8715,19.8842,34000.0
2005-10-10 15:00:00,31.31,31.32,31.25,31.25,45600.0,19.8905,19.8969,19.8524,19.8524,45600.0
2005-10-10 15:30:00,31.25,31.31,31.24,31.27,150200.0,19.8524,19.8905,19.8461,19.8651,150200.0
2005-10-11 09:30:00,31.25,31.43,31.21,31.26,87800.0,19.8524,19.9668,19.827,19.8588,87800.0
2005-10-11 10:00:00,31.27,31.29,31.23,31.25,161200.0,19.8651,19.8778,19.8397,19.8524,161200.0
2005-10-11 10:30:00,31.25,31.25,31.2,31.21,54800.0,19.8524,19.8524,19.8207,19.827,54800.0
2005-10-11 11:00:00,31.21,31.21,31.18,31.18,131000.0,19.827,19.827,19.808,19.808,131000.0
2005-10-11 11:30:00,31.18,31.23,31.18,31.21,40200.0,19.808,19.8397,19.808,19.827,40200.0
2005-10-11 12:00:00,31.21,31.22,31.16,31.18,29200.0,19.827,19.8334,19.7953,19.808,29200.0
2005-10-11 12:30:00,31.18,31.23,31.17,31.17,48200.0,19.808,19.8397,19.8016,19.8016,48200.0
2005-10-11 13:00:00,31.16,31.18,31.14,31.18,32800.0,19.7953,19.808,19.7826,19.808,32800.0
2005-10-11 13:30:00,31.21,31.21,31.17,31.19,24600.0,19.827,19.827,19.8016,19.8143,24600.0
2005-10-11 14:00:00,31.17,31.31,31.14,31.21,56000.0,19.8016,19.8905,19.7826,19.827,56000.0
2005-10-11 14:30:00,31.2,31.2,31.0,31.04,56200.0,19.8207,19.8207,19.6936,19.719,56200.0
2005-10-11 15:00:00,31.04,31.15,31.03,31.1,157800.0,19.719,19.7889,19.7127,19.7571,157800.0
2005-10-11 15:30:00,31.1,31.11,31.09,31.1,144400.0,19.7571,19.7635,19.7508,19.7571,144400.0
2005-10-12 09:30:00,31.05,31.27,30.95,31.26,38000.0,19.7254,19.8651,19.6618,19.8588,38000.0
2005-10-12 10:00:00,31.24,31.24,31.08,31.12,48400.0,19.8461,19.8461,19.7444,19.7698,48400.0
2005-10-12 10:30:00,31.12,31.12,30.95,30.96,44200.0,19.7698,19.7698,19.6618,19.6682,44200.0
2005-10-12 11:00:00,30.94,30.99,30.88,30.92,56400.0,19.6555,19.6873,19.6174,19.6428,56400.0
2005-10-12 11:30:00,30.95,30.99,30.89,30.9,54000.0,19.6618,19.6873,19.6237,19.6301,54000.0
2005-10-12 12:00:00,30.88,30.91,30.83,30.91,64200.0,19.6174,19.6364,19.5856,19.6364,64200.0
2005-10-12 12:30:00,30.92,30.97,30.82,30.82,29200.0,19.6428,19.6746,19.5793,19.5793,29200.0
2005-10-12 13:00:00,30.82,30.83,30.78,30.79,49800.0,19.5793,19.5856,19.5539,19.5602,49800.0
2005-10-12 13:30:00,30.78,30.83,30.75,30.78,43600.0,19.5539,19.5856,19.5348,19.5539,43600.0
2005-10-12 14:00:00,30.77,30.79,30.66,30.71,40600.0,19.5475,19.5602,19.4776,19.5094,40600.0
2005-10-12 14:30:00,30.72,30.75,30.64,30.66,46200.0,19.5157,19.5348,19.4649,19.4776,46200.0
2005-10-12 15:00:00,30.64,30.68,30.61,30.66,107000.0,19.4649,19.4903,19.4459,19.4776,107000.0
2005-10-12 15:30:00,30.65,30.66,30.59,30.61,210400.0,19.4713,19.4776,19.4331,19.4459,210400.0
2005-10-13 09:30:00,30.69,30.9,30.6,30.66,95000.0,19.4967,19.6301,19.4395,19.4776,95000.0
2005-10-13 10:00:00,30.67,30.75,30.61,30.65,59000.0,19.484,19.5348,19.4459,19.4713,59000.0
2005-10-13 10:30:00,30.65,30.66,30.6,30.61,70200.0,19.4713,19.4776,19.4395,19.4459,70200.0
2005-10-13 11:00:00,30.58,30.6,30.45,30.5,102000.0,19.4268,19.4395,19.3442,19.376,102000.0
2005-10-13 11:30:00,30.51,30.58,30.5,30.52,66200.0,19.3823,19.4268,19.376,19.3887,66200.0
2005-10-13 12:00:00,30.52,30.57,30.52,30.56,40600.0,19.3887,19.4204,19.3887,19.4141,40600.0
2005-10-13 12:30:00,30.56,30.59,30.49,30.5,76600.0,19.4141,19.4331,19.3696,19.376,76600.0
2005-10-13 13:00:00,30.5,30.51,30.44,30.48,50800.0,19.376,19.3823,19.3379,19.3633,50800.0
2005-10-13 13:30:00,30.48,30.52,30.45,30.5,39000.0,19.3633,19.3887,19.3442,19.376,39000.0
2005-10-13 14:00:00,30.5,30.6,30.5,30.5,66400.0,19.376,19.4395,19.376,19.376,66400.0
2005-10-13 14:30:00,30.5,30.57,30.49,30.5,96800.0,19.376,19.4204,19.3696,19.376,96800.0
2005-10-13 15:00:00,30.5,30.69,30.5,30.65,72600.0,19.376,19.4967,19.376,19.4713,72600.0
2005-10-13 15:30:00,30.65,30.65,30.56,30.57,84200.0,19.4713,19.4713,19.4141,19.4204,84200.0
2005-10-14 09:30:00,30.64,30.75,30.55,30.66,20600.0,19.4649,19.5348,19.4077,19.4776,20600.0
2005-10-14 10:00:00,30.66,30.79,30.6,30.79,59600.0,19.4776,19.5602,19.4395,19.5602,59600.0
2005-10-14 10:30:00,30.79,30.86,30.69,30.71,52000.0,19.5602,19.6047,19.4967,19.5094,52000.0
2005-10-14 11:00:00,30.72,30.89,30.71,30.72,27600.0,19.5157,19.6237,19.5094,19.5157,27600.0
2005-10-14 11:30:00,30.72,30.74,30.68,30.73,12400.0,19.5157,19.5284,19.4903,19.5221,12400.0
2005-10-14 12:00:00,30.74,30.8,30.73,30.74,52200.0,19.5284,19.5666,19.5221,19.5284,52200.0
2005-10-14 12:30:00,30.73,30.78,30.65,30.65,23800.0,19.5221,19.5539,19.4713,19.4713,23800.0
2005-10-14 13:00:00,30.65,30.71,30.62,30.67,26400.0,19.4713,19.5094,19.4522,19.484,26400.0
2005-10-14 13:30:00,30.68,30.78,30.65,30.76,36400.0,19.4903,19.5539,19.4713,19.5411,36400.0
2005-10-14 14:00:00,30.76,31.0,30.76,30.93,72800.0,19.5411,19.6936,19.5411,19.6491,72800.0
2005-10-14 14:30:00,30.93,31.06,30.89,30.99,103600.0,19.6491,19.7317,19.6237,19.6873,103600.0
2005-10-14 15:00:00,30.99,31.0,30.85,30.96,120400.0,19.6873,19.6936,19.5983,19.6682,120400.0
2005-10-14 15:30:00,30.96,31.03,30.8,30.93,164800.0,19.6682,19.7127,19.5666,19.6491,164800.0
2005-10-17 09:30:00,31.1,31.16,30.93,31.07,127400.0,19.7571,19.7953,19.6491,19.7381,127400.0
2005-10-17 10:00:00,31.05,31.1,31.01,31.03,42800.0,19.7254,19.7571,19.7,19.7127,42800.0
2005-10-17 10:30:00,31.03,31.05,31.02,31.05,28800.0,19.7127,19.7254,19.7063,19.7254,28800.0
2005-10-17 11:00:00,31.05,31.11,31.03,31.1,39200.0,19.7254,19.7635,19.7127,19.7571,39200.0
2005-10-17 11:30:00,31.09,31.17,31.07,31.14,23000.0,19.7508,19.8016,19.7381,19.7826,23000.0
2005-10-17 12:00:00,31.14,31.16,31.06,31.16,51400.0,19.7826,19.7953,19.7317,19.7953,51400.0
2005-10-17 12:30:00,31.15,31.15,31.02,31.09,40800.0,19.7889,19.7889,19.7063,19.7508,40800.0
2005-10-17 13:00:00,31.08,31.08,31.0,31.02,91600.0,19.7444,19.7444,19.6936,19.7063,91600.0
2005-10-17 13:30:00,31.0,31.03,31.0,31.02,39800.0,19.6936,19.7127,19.6936,19.7063,39800.0
2005-10-17 14:00:00,31.02,31.05,31.0,31.03,34000.0,19.7063,19.7254,19.6936,19.7127,34000.0
2005-10-17 14:30:00,31.03,31.07,31.02,31.05,38600.0,19.7127,19.7381,19.7063,19.7254,38600.0
2005-10-17 15:00:00,31.06,31.14,31.05,31.14,29600.0,19.7317,19.7826,19.7254,19.7826,29600.0
2005-10-17 15:30:00,31.15,31.16,31.12,31.13,63600.0,19.7889,19.7953,19.7698,19.7762,63600.0
2005-10-18 09:30:00,31.15,31.15,30.95,31.02,64600.0,19.7889,19.7889,19.6618,19.7063,64600.0
2005-10-18 10:00:00,31.02,31.1,31.02,31.05,47000.0,19.7063,19.7571,19.7063,19.7254,47000.0
2005-10-18 10:30:00,31.05,31.05,30.98,31.05,56400.0,19.7254,19.7254,19.6809,19.7254,56400.0
2005-10-18 11:00:00,31.05,31.07,30.97,30.98,32400.0,19.7254,19.7381,19.6746,19.6809,32400.0
2005-10-18 11:30:00,30.99,31.06,30.99,31.0,38600.0,19.6873,19.7317,19.6873,19.6936,38600.0
2005-10-18 12:00:00,31.0,31.07,31.0,31.03,57000.0,19.6936,19.7381,19.6936,19.7127,57000.0
2005-10-18 12:30:00,31.04,31.04,30.98,31.01,38200.0,19.719,19.719,19.6809,19.7,38200.0
2005-10-18 13:00:00,31.02,31.03,30.93,30.95,39400.0,19.7063,19.7127,19.6491,19.6618,39400.0
2005-10-18 13:30:00,30.95,30.97,30.9,30.92,40800.0,19.6618,19.6746,19.6301,19.6428,40800.0
2005-10-18 14:00:00,30.92,31.03,30.92,31.0,48000.0,19.6428,19.7127,19.6428,19.6936,48000.0
2005-10-18 14:30:00,31.0,31.04,30.92,30.92,35200.0,19.6936,19.719,19.6428,19.6428,35200.0
2005-10-18 15:00:00,30.92,30.92,30.85,30.88,48600.0,19.6428,19.6428,19.5983,19.6174,48600.0
2005-10-18 15:30:00,30.89,30.9,30.77,30.78,75800.0,19.6237,19.6301,19.5475,19.5539,75800.0
2005-10-19 09:30:00,30.63,30.7,30.43,30.53,83000.0,19.4586,19.503,19.3315,19.395,83000.0
2005-10-19 10:00:00,30.52,30.52,30.42,30.47,100200.0,19.3887,19.3887,19.3252,19.3569,100200.0
2005-10-19 10:30:00,30.48,30.72,30.46,30.67,54600.0,19.3633,19.5157,19.3506,19.484,54600.0
2005-10-19 11:00:00,30.64,30.65,30.53,30.55,53600.0,19.4649,19.4713,19.395,19.4077,53600.0
2005-10-19 11:30:00,30.57,30.6,30.53,30.55,33600.0,19.4204,19.4395,19.395,19.4077,33600.0
2005-10-19 12:00:00,30.55,30.61,30.54,30.58,32400.0,19.4077,19.4459,19.4014,19.4268,32400.0
2005-10-19 12:30:00,30.58,30.64,30.58,30.61,35400.0,19.4268,19.4649,19.4268,19.4459,35400.0
2005-10-19 13:00:00,30.61,30.7,30.58,30.58,40600.0,19.4459,19.503,19.4268,19.4268,40600.0
2005-10-19 13:30:00,30.57,30.67,30.57,30.63,26200.0,19.4204,19.484,19.4204,19.4586,26200.0
2005-10-19 14:00:00,30.62,30.68,30.6,30.65,56000.0,19.4522,19.4903,19.4395,19.4713,56000.0
2005-10-19 14:30:00,30.65,30.74,30.65,30.73,55000.0,19.4713,19.5284,19.4713,19.5221,55000.0
2005-10-19 15:00:00,30.73,30.73,30.7,30.72,47200.0,19.5221,19.5221,19.503,19.5157,47200.0
2005-10-19 15:30:00,30.72,30.75,30.64,30.65,178400.0,19.5157,19.5348,19.4649,19.4713,178400.0
2005-10-20 09:30:00,30.6,30.81,30.6,30.8,74400.0,19.4395,19.5729,19.4395,19.5666,74400.0
2005-10-20 10:00:00,30.8,30.83,30.67,30.77,112200.0,19.5666,19.5856,19.484,19.5475,112200.0
2005-10-20 10:30:00,30.77,30.82,30.65,30.8,105200.0,19.5475,19.5793,19.4713,19.5666,105200.0
2005-10-20 11:00:00,30.8,30.84,30.77,30.84,44200.0,19.5666,19.592,19.5475,19.592,44200.0
2005-10-20 11:30:00,30.84,30.89,30.75,30.78,36400.0,19.592,19.6237,19.5348,19.5539,36400.0
2005-10-20 12:00:00,30.78,30.82,30.75,30.81,43400.0,19.5539,19.5793,19.5348,19.5729,43400.0
2005-10-20 12:30:00,30.82,30.83,30.81,30.81,21200.0,19.5793,19.5856,19.5729,19.5729,21200.0
2005-10-20 13:00:00,30.81,30.81,30.72,30.75,51800.0,19.5729,19.5729,19.5157,19.5348,51800.0
2005-10-20 13:30:00,30.73,30.74,30.62,30.63,43800.0,19.5221,19.5284,19.4522,19.4586,43800.0
2005-10-20 14:00:00,30.62,30.67,30.6,30.63,64200.0,19.4522,19.484,19.4395,19.4586,64200.0
2005-10-20 14:30:00,30.63,30.66,30.55,30.55,31200.0,19.4586,19.4776,19.4077,19.4077,31200.0
2005-10-20 15:00:00,30.55,30.57,30.35,30.38,161800.0,19.4077,19.4204,19.2807,19.2997,161800.0
2005-10-20 15:30:00,30.38,30.56,30.38,30.51,199600.0,19.2997,19.4141,19.2997,19.3823,199600.0
2005-10-21 09:30:00,30.53,30.68,30.5,30.68,113200.0,19.395,19.4903,19.376,19.4903,113200.0
2005-10-21 10:00:00,30.68,30.71,30.52,30.64,155400.0,19.4903,19.5094,19.3887,19.4649,155400.0
2005-10-21 10:30:00,30.63,30.66,30.5,30.52,107000.0,19.4586,19.4776,19.376,19.3887,107000.0
2005-10-21 11:00:00,30.53,30.56,30.5,30.5,110400.0,19.395,19.4141,19.376,19.376,110400.0
2005-10-21 11:30:00,30.5,30.5,30.44,30.46,209400.0,19.376,19.376,19.3379,19.3506,209400.0
2005-10-21 12:00:00,30.46,30.52,30.42,30.47,90000.0,19.3506,19.3887,19.3252,19.3569,90000.0
2005-10-21 12:30:00,30.48,30.54,30.43,30.5,71000.0,19.3633,19.4014,19.3315,19.376,71000.0
2005-10-21 13:00:00,30.51,30.54,30.47,30.48,91200.0,19.3823,19.4014,19.3569,19.3633,91200.0
2005-10-21 13:30:00,30.48,30.53,30.44,30.46,78600.0,19.3633,19.395,19.3379,19.3506,78600.0
2005-10-21 14:00:00,30.45,30.49,30.43,30.45,65400.0,19.3442,19.3696,19.3315,19.3442,65400.0
2005-10-21 14:30:00,30.44,30.49,30.41,30.44,71200.0,19.3379,19.3696,19.3188,19.3379,71200.0
2005-10-21 15:00:00,30.44,30.47,30.4,30.45,75400.0,19.3379,19.3569,19.3124,19.3442,75400.0
2005-10-21 15:30:00,30.45,30.47,30.41,30.42,221200.0,19.3442,19.3569,19.3188,19.3252,221200.0
2005-10-24 09:30:00,30.5,30.59,30.46,30.58,51800.0,19.376,19.4331,19.3506,19.4268,51800.0
2005-10-24 10:00:00,30.58,30.63,30.56,30.59,57600.0,19.4268,19.4586,19.4141,19.4331,57600.0
2005-10-24 10:30:00,30.59,30.68,30.59,30.61,51600.0,19.4331,19.4903,19.4331,19.4459,51600.0
2005-10-24 11:00:00,30.61,30.67,30.61,30.64,42200.0,19.4459,19.484,19.4459,19.4649,42200.0
2005-10-24 11:30:00,30.64,30.64,30.59,30.59,37200.0,19.4649,19.4649,19.4331,19.4331,37200.0
2005-10-24 12:00:00,30.59,30.61,30.54,30.6,30600.0,19.4331,19.4459,19.4014,19.4395,30600.0
2005-10-24 12:30:00,30.6,30.61,30.52,30.55,26600.0,19.4395,19.4459,19.3887,19.4077,26600.0
2005-10-24 13:00:00,30.55,30.6,30.54,30.58,15600.0,19.4077,19.4395,19.4014,19.4268,15600.0
2005-10-24 13:30:00,30.58,30.61,30.58,30.61,19000.0,19.4268,19.4459,19.4268,19.4459,19000.0
2005-10-24 14:00:00,30.61,30.61,30.56,30.61,17600.0,19.4459,19.4459,19.4141,19.4459,17600.0
2005-10-24 14:30:00,30.61,30.61,30.6,30.61,28200.0,19.4459,19.4459,19.4395,19.4459,28200.0
2005-10-24 15:00:00,30.61,30.63,30.58,30.59,32000.0,19.4459,19.4586,19.4268,19.4331,32000.0
2005-10-24 15:30:00,30.59,30.65,30.59,30.65,45600.0,19.4331,19.4713,19.4331,19.4713,45600.0
2005-10-25 09:30:00,30.68,30.73,30.65,30.7,51400.0,19.4903,19.5221,19.4713,19.503,51400.0
2005-10-25 10:00:00,30.7,30.73,30.65,30.71,25200.0,19.503,19.5221,19.4713,19.5094,25200.0
2005-10-25 10:30:00,30.71,30.72,30.68,30.7,13200.0,19.5094,19.5157,19.4903,19.503,13200.0
2005-10-25 11:00:00,30.7,30.75,30.66,30.7,36000.0,19.503,19.5348,19.4776,19.503,36000.0
2005-10-25 11:30:00,30.7,30.71,30.64,30.68,21000.0,19.503,19.5094,19.4649,19.4903,21000.0
2005-10-25 12:00:00,30.67,30.67,30.63,30.63,29800.0,19.484,19.484,19.4586,19.4586,29800.0
2005-10-25 12:30:00,30.63,30.67,30.6,30.64,57400.0,19.4586,19.484,19.4395,19.4649,57400.0
2005-10-25 13:00:00,30.64,30.66,30.61,30.65,16400.0,19.4649,19.4776,19.4459,19.4713,16400.0
2005-10-25 13:30:00,30.65,30.65,30.55,30.55,40600.0,19.4713,19.4713,19.4077,19.4077,40600.0
2005-10-25 14:00:00,30.55,30.59,30.49,30.56,27400.0,19.4077,19.4331,19.3696,19.4141,27400.0
2005-10-25 14:30:00,30.56,30.7,30.55,30.66,24200.0,19.4141,19.503,19.4077,19.4776,24200.0
2005-10-25 15:00:00,30.63,30.67,30.59,30.6,20400.0,19.4586,19.484,19.4331,19.4395,20400.0
2005-10-25 15:30:00,30.6,30.7,30.53,30.61,96600.0,19.4395,19.503,19.395,19.4459,96600.0
2005-10-26 09:30:00,30.58,30.87,30.58,30.83,36600.0,19.4268,19.611,19.4268,19.5856,36600.0
2005-10-26 10:00:00,30.82,30.83,30.55,30.56,107200.0,19.5793,19.5856,19.4077,19.4141,107200.0
2005-10-26 10:30:00,30.56,30.73,30.56,30.73,73600.0,19.4141,19.5221,19.4141,19.5221,73600.0
2005-10-26 11:00:00,30.72,30.81,30.68,30.81,28400.0,19.5157,19.5729,19.4903,19.5729,28400.0
2005-10-26 11:30:00,30.81,30.81,30.68,30.69,27200.0,19.5729,19.5729,19.4903,19.4967,27200.0
2005-10-26 12:00:00,30.7,30.7,30.45,30.47,68600.0,19.503,19.503,19.3442,19.3569,68600.0
2005-10-26 12:30:00,30.49,30.64,30.48,30.63,40600.0,19.3696,19.4649,19.3633,19.4586,40600.0
2005-10-26 13:00:00,30.61,30.61,30.49,30.51,15600.0,19.4459,19.4459,19.3696,19.3823,15600.0
2005-10-26 13:30:00,30.51,30.58,30.46,30.58,25600.0,19.3823,19.4268,19.3506,19.4268,25600.0
2005-10-26 14:00:00,30.59,30.82,30.59,30.78,57200.0,19.4331,19.5793,19.4331,19.5539,57200.0
2005-10-26 14:30:00,30.76,30.78,30.48,30.52,167600.0,19.5411,19.5539,19.3633,19.3887,167600.0
2005-10-26 15:00:00,30.5,30.68,30.48,30.63,131000.0,19.376,19.4903,19.3633,19.4586,131000.0
2005-10-26 15:30:00,30.64,30.65,30.52,30.52,177600.0,19.4649,19.4713,19.3887,19.3887,177600.0
2005-10-27 09:30:00,30.5,30.56,30.46,30.5,113800.0,19.376,19.4141,19.3506,19.376,113800.0
2005-10-27 10:00:00,30.5,30.52,30.46,30.52,131800.0,19.376,19.3887,19.3506,19.3887,131800.0
2005-10-27 10:30:00,30.5,30.52,30.46,30.5,45600.0,19.376,19.3887,19.3506,19.376,45600.0
2005-10-27 11:00:00,30.49,30.61,30.47,30.53,78000.0,19.3696,19.4459,19.3569,19.395,78000.0
2005-10-27 11:30:00,30.52,30.53,30.5,30.5,71600.0,19.3887,19.395,19.376,19.376,71600.0
2005-10-27 12:00:00,30.52,30.55,30.49,30.5,76400.0,19.3887,19.4077,19.3696,19.376,76400.0
2005-10-27 12:30:00,30.5,30.5,30.48,30.5,27400.0,19.376,19.376,19.3633,19.376,27400.0
2005-10-27 13:00:00,30.5,30.5,30.45,30.47,42000.0,19.376,19.376,19.3442,19.3569,42000.0
2005-10-27 13:30:00,30.45,30.51,30.45,30.5,36800.0,19.3442,19.3823,19.3442,19.376,36800.0
2005-10-27 14:00:00,30.5,30.53,30.49,30.51,105600.0,19.376,19.395,19.3696,19.3823,105600.0
2005-10-27 14:30:00,30.51,30.53,30.46,30.46,123000.0,19.3823,19.395,19.3506,19.3506,123000.0
2005-10-27 15:00:00,30.46,30.47,30.45,30.45,74000.0,19.3506,19.3569,19.3442,19.3442,74000.0
2005-10-27 15:30:00,30.46,30.52,30.45,30.45,71800.0,19.3506,19.3887,19.3442,19.3442,71800.0
2005-10-28 09:30:00,30.5,30.59,30.49,30.56,81600.0,19.376,19.4331,19.3696,19.4141,81600.0
2005-10-28 10:00:00,30.53,30.58,30.53,30.58,36400.0,19.395,19.4268,19.395,19.4268,36400.0
2005-10-28 10:30:00,30.58,30.58,30.54,30.55,20400.0,19.4268,19.4268,19.4014,19.4077,20400.0
2005-10-28 11:00:00,30.55,30.58,30.55,30.58,68600.0,19.4077,19.4268,19.4077,19.4268,68600.0
2005-10-28 11:30:00,30.57,30.57,30.48,30.49,133600.0,19.4204,19.4204,19.3633,19.3696,133600.0
2005-10-28 12:00:00,30.49,30.5,30.46,30.46,68600.0,19.3696,19.376,19.3506,19.3506,68600.0
2005-10-28 12:30:00,30.46,30.5,30.45,30.48,29400.0,19.3506,19.376,19.3442,19.3633,29400.0
2005-10-28 13:00:00,30.47,30.5,30.46,30.47,37400.0,19.3569,19.376,19.3506,19.3569,37400.0
2005-10-28 13:30:00,30.48,30.5,30.47,30.5,15400.0,19.3633,19.376,19.3569,19.376,15400.0
2005-10-28 14:00:00,30.5,30.52,30.48,30.49,54400.0,19.376,19.3887,19.3633,19.3696,54400.0
2005-10-28 14:30:00,30.49,30.5,30.48,30.5,55200.0,19.3696,19.376,19.3633,19.376,55200.0
2005-10-28 15:00:00,30.49,30.5,30.4,30.4,95000.0,19.3696,19.376,19.3124,19.3124,95000.0
2005-10-28 15:30:00,30.41,30.48,30.4,30.45,269400.0,19.3188,19.3633,19.3124,19.3442,269400.0
2005-10-31 09:30:00,30.6,30.7,30.58,30.64,127200.0,19.4395,19.503,19.4268,19.4649,127200.0
2005-10-31 10:00:00,30.65,30.75,30.6,30.7,107800.0,19.4713,19.5348,19.4395,19.503,107800.0
2005-10-31 10:30:00,30.7,30.72,30.67,30.7,56600.0,19.503,19.5157,19.484,19.503,56600.0
2005-10-31 11:00:00,30.7,30.71,30.67,30.7,64600.0,19.503,19.5094,19.484,19.503,64600.0
2005-10-31 11:30:00,30.7,30.77,30.61,30.76,56000.0,19.503,19.5475,19.4459,19.5411,56000.0
2005-10-31 12:00:00,30.75,30.84,30.75,30.8,38200.0,19.5348,19.592,19.5348,19.5666,38200.0
2005-10-31 12:30:00,30.8,30.8,30.75,30.77,28800.0,19.5666,19.5666,19.5348,19.5475,28800.0
2005-10-31 13:00:00,30.77,30.78,30.75,30.75,34200.0,19.5475,19.5539,19.5348,19.5348,34200.0
2005-10-31 13:30:00,30.75,30.81,30.73,30.79,46200.0,19.5348,19.5729,19.5221,19.5602,46200.0
2005-10-31 14:00:00,30.79,30.83,30.79,30.79,51400.0,19.5602,19.5856,19.5602,19.5602,51400.0
2005-10-31 14:30:00,30.79,30.86,30.77,30.8,57800.0,19.5602,19.6047,19.5475,19.5666,57800.0
2005-10-31 15:00:00,30.8,30.93,30.8,30.92,61000.0,19.5666,19.6491,19.5666,19.6428,61000.0
2005-10-31 15:30:00,30.92,30.96,30.85,30.85,135200.0,19.6428,19.6682,19.5983,19.5983,135200.0
2005-11-01 09:30:00,31.55,31.87,31.35,31.68,493400.0,20.043,20.2463,19.916,20.1256,493400.0
2005-11-01 10:00:00,31.69,31.75,31.58,31.7,277200.0,20.132,20.1701,20.0621,20.1383,277200.0
2005-11-01 10:30:00,31.69,31.69,31.38,31.6,215000.0,20.132,20.132,19.935,20.0748,215000.0
2005-11-01 11:00:00,31.6,31.6,31.43,31.43,80800.0,20.0748,20.0748,19.9668,19.9668,80800.0
2005-11-01 11:30:00,31.43,31.62,31.4,31.44,93800.0,19.9668,20.0875,19.9477,19.9731,93800.0
2005-11-01 12:00:00,31.44,31.55,31.43,31.55,52400.0,19.9731,20.043,19.9668,20.043,52400.0
2005-11-01 12:30:00,31.55,31.55,31.4,31.4,65400.0,20.043,20.043,19.9477,19.9477,65400.0
2005-11-01 13:00:00,31.38,31.49,31.18,31.46,52000.0,19.935,20.0049,19.808,19.9858,52000.0
2005-11-01 13:30:00,31.46,31.57,31.46,31.52,72600.0,19.9858,20.0557,19.9858,20.024,72600.0
2005-11-01 14:00:00,31.52,31.56,31.48,31.49,107200.0,20.024,20.0494,19.9985,20.0049,107200.0
2005-11-01 14:30:00,31.5,31.58,31.45,31.51,54600.0,20.0113,20.0621,19.9795,20.0176,54600.0
2005-11-01 15:00:00,31.51,31.59,31.49,31.53,61600.0,20.0176,20.0684,20.0049,20.0303,61600.0
2005-11-01 15:30:00,31.53,31.54,31.24,31.46,112200.0,20.0303,20.0367,19.8461,19.9858,112200.0
2005-11-02 09:30:00,31.45,31.5,31.33,31.49,113400.0,19.9795,20.0113,19.9033,20.0049,113400.0
2005-11-02 10:00:00,31.49,31.78,31.46,31.76,124800.0,20.0049,20.1891,19.9858,20.1764,124800.0
2005-11-02 10:30:00,31.75,31.92,31.72,31.86,95400.0,20.1701,20.2781,20.151,20.24,95400.0
2005-11-02 11:00:00,31.86,31.9,31.81,31.81,35000.0,20.24,20.2654,20.2082,20.2082,35000.0
2005-11-02 11:30:00,31.83,31.92,31.82,31.84,104200.0,20.2209,20.2781,20.2145,20.2272,104200.0
2005-11-02 12:00:00,31.83,31.9,31.81,31.89,59800.0,20.2209,20.2654,20.2082,20.259,59800.0
2005-11-02 12:30:00,31.9,31.95,31.84,31.92,90000.0,20.2654,20.2971,20.2272,20.2781,90000.0
2005-11-02 13:00:00,31.94,32.09,31.91,32.01,109200.0,20.2908,20.3861,20.2717,20.3352,109200.0
2005-11-02 13:30:00,32.01,32.08,31.99,32.01,93200.0,20.3352,20.3797,20.3225,20.3352,93200.0
2005-11-02 14:00:00,32.0,32.08,31.9,31.97,104600.0,20.3289,20.3797,20.2654,20.3098,104600.0
2005-11-02 14:30:00,32.01,32.02,31.96,32.01,123400.0,20.3352,20.3416,20.3035,20.3352,123400.0
2005-11-02 15:00:00,32.01,32.12,31.97,32.12,172800.0,20.3352,20.4051,20.3098,20.4051,172800.0
2005-11-02 15:30:00,32.13,32.14,31.87,31.95,339600.0,20.4115,20.4178,20.2463,20.2971,339600.0
2005-11-03 09:30:00,32.0,32.0,31.86,31.88,136000.0,20.3289,20.3289,20.24,20.2527,136000.0
2005-11-03 10:00:00,31.9,31.9,31.66,31.66,59600.0,20.2654,20.2654,20.1129,20.1129,59600.0
2005-11-03 10:30:00,31.67,31.81,31.67,31.75,113200.0,20.1192,20.2082,20.1192,20.1701,113200.0
2005-11-03 11:00:00,31.75,31.8,31.74,31.76,90200.0,20.1701,20.2018,20.1637,20.1764,90200.0
2005-11-03 11:30:00,31.76,31.78,31.72,31.75,102800.0,20.1764,20.1891,20.151,20.1701,102800.0
2005-11-03 12:00:00,31.74,31.82,31.74,31.82,35200.0,20.1637,20.2145,20.1637,20.2145,35200.0
2005-11-03 12:30:00,31.82,31.83,31.77,31.8,33000.0,20.2145,20.2209,20.1828,20.2018,33000.0
2005-11-03 13:00:00,31.8,31.82,31.78,31.82,29200.0,20.2018,20.2145,20.1891,20.2145,29200.0
2005-11-03 13:30:00,31.82,31.83,31.73,31.75,34400.0,20.2145,20.2209,20.1574,20.1701,34400.0
2005-11-03 14:00:00,31.75,31.75,31.65,31.68,34400.0,20.1701,20.1701,20.1065,20.1256,34400.0
2005-11-03 14:30:00,31.68,31.7,31.65,31.65,56200.0,20.1256,20.1383,20.1065,20.1065,56200.0
2005-11-03 15:00:00,31.65,31.68,31.64,31.67,41600.0,20.1065,20.1256,20.1002,20.1192,41600.0
2005-11-03 15:30:00,31.67,31.72,31.66,31.7,74400.0,20.1192,20.151,20.1129,20.1383,74400.0
2005-11-04 09:30:00,31.7,31.88,31.7,31.73,69200.0,20.1383,20.2527,20.1383,20.1574,69200.0
2005-11-04 10:00:00,31.73,31.98,31.71,31.94,224600.0,20.1574,20.3162,20.1447,20.2908,224600.0
2005-11-04 10:30:00,31.94,32.04,31.92,32.04,128800.0,20.2908,20.3543,20.2781,20.3543,128800.0
2005-11-04 11:00:00,32.05,32.3,32.05,32.29,155200.0,20.3607,20.5195,20.3607,20.5131,155200.0
2005-11-04 11:30:00,32.27,32.27,31.93,31.99,125000.0,20.5004,20.5004,20.2844,20.3225,125000.0
2005-11-04 12:00:00,32.01,32.05,31.96,32.05,33800.0,20.3352,20.3607,20.3035,20.3607,33800.0
2005-11-04 12:30:00,32.05,32.05,31.96,32.04,34000.0,20.3607,20.3607,20.3035,20.3543,34000.0
2005-11-04 13:00:00,32.04,32.08,31.99,31.99,205800.0,20.3543,20.3797,20.3225,20.3225,205800.0
2005-11-04 13:30:00,31.99,31.99,31.8,31.83,20600.0,20.3225,20.3225,20.2018,20.2209,20600.0
2005-11-04 14:00:00,31.84,32.05,31.8,32.05,33200.0,20.2272,20.3607,20.2018,20.3607,33200.0
2005-11-04 14:30:00,32.05,32.05,31.92,31.95,24800.0,20.3607,20.3607,20.2781,20.2971,24800.0
2005-11-04 15:00:00,31.95,32.08,31.93,32.08,36400.0,20.2971,20.3797,20.2844,20.3797,36400.0
2005-11-04 15:30:00,32.08,32.08,31.97,32.05,88800.0,20.3797,20.3797,20.3098,20.3607,88800.0
2005-11-07 09:30:00,32.12,32.2,32.0,32.15,52000.0,20.4051,20.4559,20.3289,20.4242,52000.0
2005-11-07 10:00:00,32.17,32.23,32.16,32.19,58200.0,20.4369,20.475,20.4305,20.4496,58200.0
2005-11-07 10:30:00,32.2,32.2,32.1,32.2,69400.0,20.4559,20.4559,20.3924,20.4559,69400.0
2005-11-07 11:00:00,32.21,32.33,32.21,32.26,59800.0,20.4623,20.5385,20.4623,20.4941,59800.0
2005-11-07 11:30:00,32.27,32.33,32.23,32.25,79000.0,20.5004,20.5385,20.475,20.4877,79000.0
2005-11-07 12:00:00,32.26,32.3,32.25,32.27,71800.0,20.4941,20.5195,20.4877,20.5004,71800.0
2005-11-07 12:30:00,32.26,32.27,32.22,32.25,41000.0,20.4941,20.5004,20.4687,20.4877,41000.0
2005-11-07 13:00:00,32.25,32.27,32.2,32.26,65800.0,20.4877,20.5004,20.4559,20.4941,65800.0
2005-11-07 13:30:00,32.26,32.28,32.21,32.27,45600.0,20.4941,20.5068,20.4623,20.5004,45600.0
2005-11-07 14:00:00,32.26,32.3,32.26,32.27,96400.0,20.4941,20.5195,20.4941,20.5004,96400.0
2005-11-07 14:30:00,32.27,32.33,32.27,32.29,83000.0,20.5004,20.5385,20.5004,20.5131,83000.0
2005-11-07 15:00:00,32.29,32.3,32.19,32.19,75400.0,20.5131,20.5195,20.4496,20.4496,75400.0
2005-11-07 15:30:00,32.19,32.27,32.18,32.26,97400.0,20.4496,20.5004,20.4432,20.4941,97400.0
2005-11-08 09:30:00,32.16,32.45,32.16,32.25,50600.0,20.4305,20.6148,20.4305,20.4877,50600.0
2005-11-08 10:00:00,32.26,32.33,32.23,32.23,34200.0,20.4941,20.5385,20.475,20.475,34200.0
2005-11-08 10:30:00,32.24,32.29,32.22,32.25,55200.0,20.4814,20.5131,20.4687,20.4877,55200.0
2005-11-08 11:00:00,32.25,32.27,32.21,32.25,25600.0,20.4877,20.5004,20.4623,20.4877,25600.0
2005-11-08 11:30:00,32.24,32.32,32.21,32.28,60400.0,20.4814,20.5322,20.4623,20.5068,60400.0
2005-11-08 12:00:00,32.25,32.3,32.23,32.28,92800.0,20.4877,20.5195,20.475,20.5068,92800.0
2005-11-08 12:30:00,32.3,32.32,32.27,32.29,53400.0,20.5195,20.5322,20.5004,20.5131,53400.0
2005-11-08 13:00:00,32.29,32.31,32.24,32.27,47600.0,20.5131,20.5258,20.4814,20.5004,47600.0
2005-11-08 13:30:00,32.26,32.3,32.26,32.27,42600.0,20.4941,20.5195,20.4941,20.5004,42600.0
2005-11-08 14:00:00,32.27,32.31,32.27,32.31,51600.0,20.5004,20.5258,20.5004,20.5258,51600.0
2005-11-08 14:30:00,32.31,32.37,32.26,32.35,77600.0,20.5258,20.5639,20.4941,20.5512,77600.0
2005-11-08 15:00:00,32.35,32.37,32.27,32.27,66400.0,20.5512,20.5639,20.5004,20.5004,66400.0
2005-11-08 15:30:00,32.3,32.32,32.28,32.29,169600.0,20.5195,20.5322,20.5068,20.5131,169600.0
2005-11-09 09:30:00,32.29,32.36,32.23,32.34,66200.0,20.5131,20.5576,20.475,20.5449,66200.0
2005-11-09 10:00:00,32.34,32.37,32.26,32.29,51000.0,20.5449,20.5639,20.4941,20.5131,51000.0
2005-11-09 10:30:00,32.29,32.45,32.29,32.37,133400.0,20.5131,20.6148,20.5131,20.5639,133400.0
2005-11-09 11:00:00,32.39,32.39,32.3,32.3,57600.0,20.5766,20.5766,20.5195,20.5195,57600.0
2005-11-09 11:30:00,32.3,32.39,32.3,32.39,49600.0,20.5195,20.5766,20.5195,20.5766,49600.0
2005-11-09 12:00:00,32.39,32.45,32.34,32.41,152200.0,20.5766,20.6148,20.5449,20.5894,152200.0
2005-11-09 12:30:00,32.42,32.54,32.4,32.52,102000.0,20.5957,20.6719,20.583,20.6592,102000.0
2005-11-09 13:00:00,32.52,32.56,32.48,32.56,63200.0,20.6592,20.6846,20.6338,20.6846,63200.0
2005-11-09 13:30:00,32.56,32.6,32.52,32.6,66400.0,20.6846,20.7101,20.6592,20.7101,66400.0
2005-11-09 14:00:00,32.6,32.63,32.59,32.63,77600.0,20.7101,20.7291,20.7037,20.7291,77600.0
2005-11-09 14:30:00,32.62,32.73,32.62,32.68,97800.0,20.7228,20.7926,20.7228,20.7609,97800.0
2005-11-09 15:00:00,32.66,32.82,32.65,32.82,67000.0,20.7482,20.8498,20.7418,20.8498,67000.0
2005-11-09 15:30:00,32.81,32.97,32.81,32.97,312000.0,20.8435,20.9451,20.8435,20.9451,312000.0
2005-11-10 09:30:00,32.96,33.3,32.96,33.13,144600.0,20.9388,21.1548,20.9388,21.0468,144600.0
2005-11-10 10:00:00,33.13,33.27,33.1,33.24,159800.0,21.0468,21.1357,21.0277,21.1166,159800.0
2005-11-10 10:30:00,33.24,33.25,33.15,33.23,50200.0,21.1166,21.123,21.0595,21.1103,50200.0
2005-11-10 11:00:00,33.23,33.27,33.22,33.25,99400.0,21.1103,21.1357,21.1039,21.123,99400.0
2005-11-10 11:30:00,33.25,33.32,33.24,33.27,51400.0,21.123,21.1675,21.1166,21.1357,51400.0
2005-11-10 12:00:00,33.27,33.3,33.23,33.3,27200.0,21.1357,21.1548,21.1103,21.1548,27200.0
2005-11-10 12:30:00,33.3,33.3,33.19,33.19,31400.0,21.1548,21.1548,21.0849,21.0849,31400.0
2005-11-10 13:00:00,33.19,33.29,33.19,33.27,70200.0,21.0849,21.1484,21.0849,21.1357,70200.0
2005-11-10 13:30:00,33.27,33.49,33.26,33.48,111600.0,21.1357,21.2755,21.1293,21.2691,111600.0
2005-11-10 14:00:00,33.48,33.49,33.35,33.36,188800.0,21.2691,21.2755,21.1865,21.1929,188800.0
2005-11-10 14:30:00,33.35,33.51,33.3,33.51,181200.0,21.1865,21.2882,21.1548,21.2882,181200.0
2005-11-10 15:00:00,33.5,33.55,33.47,33.51,73000.0,21.2818,21.3136,21.2627,21.2882,73000.0
2005-11-10 15:30:00,33.51,33.55,33.51,33.54,97600.0,21.2882,21.3136,21.2882,21.3072,97600.0
2005-11-11 09:30:00,33.54,33.57,33.45,33.52,75400.0,21.3072,21.3263,21.25,21.2945,75400.0
2005-11-11 10:00:00,33.52,33.55,33.43,33.52,63400.0,21.2945,21.3136,21.2373,21.2945,63400.0
2005-11-11 10:30:00,33.54,33.62,33.54,33.56,40800.0,21.3072,21.358,21.3072,21.3199,40800.0
2005-11-11 11:00:00,33.56,33.56,33.52,33.52,22400.0,21.3199,21.3199,21.2945,21.2945,22400.0
2005-11-11 11:30:00,33.52,33.56,33.52,33.56,26800.0,21.2945,21.3199,21.2945,21.3199,26800.0
2005-11-11 12:00:00,33.56,33.56,33.49,33.52,17400.0,21.3199,21.3199,21.2755,21.2945,17400.0
2005-11-11 12:30:00,33.52,33.52,33.51,33.51,12000.0,21.2945,21.2945,21.2882,21.2882,12000.0
2005-11-11 13:00:00,33.5,33.55,33.48,33.55,16800.0,21.2818,21.3136,21.2691,21.3136,16800.0
2005-11-11 13:30:00,33.54,33.57,33.51,33.57,23200.0,21.3072,21.3263,21.2882,21.3263,23200.0
2005-11-11 14:00:00,33.57,33.57,33.51,33.52,25800.0,21.3263,21.3263,21.2882,21.2945,25800.0
2005-11-11 14:30:00,33.52,33.56,33.51,33.51,36400.0,21.2945,21.3199,21.2882,21.2882,36400.0
2005-11-11 15:00:00,33.51,33.52,33.49,33.52,55800.0,21.2882,21.2945,21.2755,21.2945,55800.0
2005-11-11 15:30:00,33.51,33.57,33.51,33.54,35600.0,21.2882,21.3263,21.2882,21.3072,35600.0
2005-11-14 09:30:00,33.49,33.58,33.45,33.52,29400.0,21.2755,21.3326,21.25,21.2945,29400.0
2005-11-14 10:00:00,33.52,33.67,33.49,33.6,46600.0,21.2945,21.3898,21.2755,21.3453,46600.0
2005-11-14 10:30:00,33.6,33.68,33.57,33.63,26600.0,21.3453,21.3962,21.3263,21.3644,26600.0
2005-11-14 11:00:00,33.61,33.73,33.6,33.7,23600.0,21.3517,21.4279,21.3453,21.4089,23600.0
2005-11-14 11:30:00,33.7,33.74,33.66,33.71,38200.0,21.4089,21.4343,21.3835,21.4152,38200.0
2005-11-14 12:00:00,33.71,33.78,33.71,33.78,43600.0,21.4152,21.4597,21.4152,21.4597,43600.0
2005-11-14 12:30:00,33.76,33.83,33.74,33.77,23000.0,21.447,21.4914,21.4343,21.4533,23000.0
2005-11-14 13:00:00,33.77,33.79,33.67,33.76,23200.0,21.4533,21.466,21.3898,21.447,23200.0
2005-11-14 13:30:00,33.76,33.84,33.76,33.83,27200.0,21.447,21.4978,21.447,21.4914,27200.0
2005-11-14 14:00:00,33.84,33.88,33.83,33.84,30200.0,21.4978,21.5232,21.4914,21.4978,30200.0
2005-11-14 14:30:00,33.84,33.86,33.83,33.84,55200.0,21.4978,21.5105,21.4914,21.4978,55200.0
2005-11-14 15:00:00,33.83,33.83,33.77,33.8,79200.0,21.4914,21.4914,21.4533,21.4724,79200.0
2005-11-14 15:30:00,33.8,33.83,33.78,33.79,131800.0,21.4724,21.4914,21.4597,21.466,131800.0
2005-11-15 09:30:00,33.75,33.76,33.45,33.69,58800.0,21.4406,21.447,21.25,21.4025,58800.0
2005-11-15 10:00:00,33.69,33.79,33.66,33.74,51800.0,21.4025,21.466,21.3835,21.4343,51800.0
2005-11-15 10:30:00,33.74,33.8,33.62,33.65,47800.0,21.4343,21.4724,21.358,21.3771,47800.0
2005-11-15 11:00:00,33.62,33.7,33.61,33.63,44800.0,21.358,21.4089,21.3517,21.3644,44800.0
2005-11-15 11:30:00,33.63,33.65,33.53,33.57,32200.0,21.3644,21.3771,21.3009,21.3263,32200.0
2005-11-15 12:00:00,33.58,33.73,33.58,33.73,48200.0,21.3326,21.4279,21.3326,21.4279,48200.0
2005-11-15 12:30:00,33.73,33.77,33.61,33.64,43600.0,21.4279,21.4533,21.3517,21.3707,43600.0
2005-11-15 13:00:00,33.66,33.71,33.63,33.63,27600.0,21.3835,21.4152,21.3644,21.3644,27600.0
2005-11-15 13:30:00,33.64,33.68,33.57,33.59,29800.0,21.3707,21.3962,21.3263,21.339,29800.0
2005-11-15 14:00:00,33.58,33.63,33.55,33.6,75600.0,21.3326,21.3644,21.3136,21.3453,75600.0
2005-11-15 14:30:00,33.62,33.63,33.57,33.6,28000.0,21.358,21.3644,21.3263,21.3453,28000.0
2005-11-15 15:00:00,33.59,33.65,33.54,33.65,67800.0,21.339,21.3771,21.3072,21.3771,67800.0
2005-11-15 15:30:00,33.65,33.69,33.63,33.65,80200.0,21.3771,21.4025,21.3644,21.3771,80200.0
2005-11-16 09:30:00,33.67,33.7,33.66,33.7,28000.0,21.3898,21.4089,21.3835,21.4089,28000.0
2005-11-16 10:00:00,33.7,33.7,33.64,33.67,18000.0,21.4089,21.4089,21.3707,21.3898,18000.0
2005-11-16 10:30:00,33.67,33.67,33.58,33.6,40800.0,21.3898,21.3898,21.3326,21.3453,40800.0
2005-11-16 11:00:00,33.6,33.67,33.57,33.66,56000.0,21.3453,21.3898,21.3263,21.3835,56000.0
2005-11-16 11:30:00,33.67,33.69,33.46,33.46,52400.0,21.3898,21.4025,21.2564,21.2564,52400.0
2005-11-16 12:00:00,33.49,33.57,33.45,33.57,56600.0,21.2755,21.3263,21.25,21.3263,56600.0
2005-11-16 12:30:00,33.57,33.62,33.5,33.62,54600.0,21.3263,21.358,21.2818,21.358,54600.0
2005-11-16 13:00:00,33.62,33.65,33.6,33.65,49800.0,21.358,21.3771,21.3453,21.3771,49800.0
2005-11-16 13:30:00,33.66,33.67,33.59,33.6,35400.0,21.3835,21.3898,21.339,21.3453,35400.0
2005-11-16 14:00:00,33.61,33.7,33.57,33.63,60200.0,21.3517,21.4089,21.3263,21.3644,60200.0
2005-11-16 14:30:00,33.63,33.7,33.56,33.7,42000.0,21.3644,21.4089,21.3199,21.4089,42000.0
2005-11-16 15:00:00,33.69,33.7,33.66,33.67,49600.0,21.4025,21.4089,21.3835,21.3898,49600.0
2005-11-16 15:30:00,33.67,33.7,33.6,33.69,76600.0,21.3898,21.4089,21.3453,21.4025,76600.0
2005-11-17 09:30:00,33.7,33.74,33.58,33.69,29800.0,21.4089,21.4343,21.3326,21.4025,29800.0
2005-11-17 10:00:00,33.72,33.87,33.72,33.75,89800.0,21.4216,21.5169,21.4216,21.4406,89800.0
2005-11-17 10:30:00,33.75,33.75,33.66,33.73,86000.0,21.4406,21.4406,21.3835,21.4279,86000.0
2005-11-17 11:00:00,33.71,33.77,33.65,33.76,32600.0,21.4152,21.4533,21.3771,21.447,32600.0
2005-11-17 11:30:00,33.75,33.8,33.73,33.74,19400.0,21.4406,21.4724,21.4279,21.4343,19400.0
2005-11-17 12:00:00,33.74,33.74,33.71,33.74,26200.0,21.4343,21.4343,21.4152,21.4343,26200.0
2005-11-17 12:30:00,33.74,33.76,33.66,33.67,125000.0,21.4343,21.447,21.3835,21.3898,125000.0
2005-11-17 13:00:00,33.67,33.7,33.64,33.7,36800.0,21.3898,21.4089,21.3707,21.4089,36800.0
2005-11-17 13:30:00,33.71,33.72,33.64,33.66,31200.0,21.4152,21.4216,21.3707,21.3835,31200.0
2005-11-17 14:00:00,33.66,33.71,33.66,33.71,262200.0,21.3835,21.4152,21.3835,21.4152,262200.0
2005-11-17 14:30:00,33.71,33.73,33.67,33.7,46400.0,21.4152,21.4279,21.3898,21.4089,46400.0
2005-11-17 15:00:00,33.7,33.71,33.66,33.71,67000.0,21.4089,21.4152,21.3835,21.4152,67000.0
2005-11-17 15:30:00,33.72,33.72,33.6,33.63,98400.0,21.4216,21.4216,21.3453,21.3644,98400.0
2005-11-18 09:30:00,33.64,33.64,33.39,33.43,135000.0,21.3707,21.3707,21.2119,21.2373,135000.0
2005-11-18 10:00:00,33.43,33.52,33.43,33.51,67000.0,21.2373,21.2945,21.2373,21.2882,67000.0
2005-11-18 10:30:00,33.51,33.52,33.44,33.47,46400.0,21.2882,21.2945,21.2437,21.2627,46400.0
2005-11-18 11:00:00,33.47,33.5,33.38,33.41,77400.0,21.2627,21.2818,21.2056,21.2246,77400.0
2005-11-18 11:30:00,33.41,33.43,33.36,33.38,33400.0,21.2246,21.2373,21.1929,21.2056,33400.0
2005-11-18 12:00:00,33.38,33.4,33.3,33.3,38200.0,21.2056,21.2183,21.1548,21.1548,38200.0
2005-11-18 12:30:00,33.28,33.29,33.13,33.15,44800.0,21.142,21.1484,21.0468,21.0595,44800.0
2005-11-18 13:00:00,33.15,33.2,33.14,33.18,50600.0,21.0595,21.0912,21.0531,21.0785,50600.0
2005-11-18 13:30:00,33.18,33.29,33.18,33.29,29200.0,21.0785,21.1484,21.0785,21.1484,29200.0
2005-11-18 14:00:00,33.3,33.33,33.24,33.31,82000.0,21.1548,21.1738,21.1166,21.1611,82000.0
2005-11-18 14:30:00,33.31,33.33,33.24,33.24,43000.0,21.1611,21.1738,21.1166,21.1166,43000.0
2005-11-18 15:00:00,33.24,33.28,33.16,33.2,50600.0,21.1166,21.142,21.0658,21.0912,50600.0
2005-11-18 15:30:00,33.2,33.32,33.2,33.26,106800.0,21.0912,21.1675,21.0912,21.1293,106800.0
2005-11-21 09:30:00,33.23,33.32,32.95,33.13,90600.0,21.1103,21.1675,20.9324,21.0468,90600.0
2005-11-21 10:00:00,33.13,33.3,33.0,33.29,77200.0,21.0468,21.1548,20.9642,21.1484,77200.0
2005-11-21 10:30:00,33.29,33.4,33.23,33.34,55400.0,21.1484,21.2183,21.1103,21.1802,55400.0
2005-11-21 11:00:00,33.34,33.6,33.29,33.41,104200.0,21.1802,21.3453,21.1484,21.2246,104200.0
2005-11-21 11:30:00,33.44,33.51,33.39,33.46,53800.0,21.2437,21.2882,21.2119,21.2564,53800.0
2005-11-21 12:00:00,33.47,33.47,33.35,33.35,17800.0,21.2627,21.2627,21.1865,21.1865,17800.0
2005-11-21 12:30:00,33.34,33.39,33.33,33.38,36400.0,21.1802,21.2119,21.1738,21.2056,36400.0
2005-11-21 13:00:00,33.38,33.38,33.35,33.37,31400.0,21.2056,21.2056,21.1865,21.1992,31400.0
2005-11-21 13:30:00,33.37,33.37,33.3,33.35,50800.0,21.1992,21.1992,21.1548,21.1865,50800.0
2005-11-21 14:00:00,33.35,33.42,33.35,33.42,35400.0,21.1865,21.231,21.1865,21.231,35400.0
2005-11-21 14:30:00,33.42,33.46,33.41,33.46,29800.0,21.231,21.2564,21.2246,21.2564,29800.0
2005-11-21 15:00:00,33.46,33.55,33.46,33.55,73000.0,21.2564,21.3136,21.2564,21.3136,73000.0
2005-11-21 15:30:00,33.56,33.59,33.46,33.47,156200.0,21.3199,21.339,21.2564,21.2627,156200.0
2005-11-22 09:30:00,33.25,33.26,32.98,33.14,151400.0,21.123,21.1293,20.9515,21.0531,151400.0
2005-11-22 10:00:00,33.12,33.4,33.12,33.36,58800.0,21.0404,21.2183,21.0404,21.1929,58800.0
2005-11-22 10:30:00,33.36,33.45,33.34,33.36,56800.0,21.1929,21.25,21.1802,21.1929,56800.0
2005-11-22 11:00:00,33.35,33.39,33.32,33.34,35600.0,21.1865,21.2119,21.1675,21.1802,35600.0
2005-11-22 11:30:00,33.34,33.37,33.33,33.35,21000.0,21.1802,21.1992,21.1738,21.1865,21000.0
2005-11-22 12:00:00,33.35,33.4,33.29,33.4,54600.0,21.1865,21.2183,21.1484,21.2183,54600.0
2005-11-22 12:30:00,33.4,33.41,33.34,33.35,47800.0,21.2183,21.2246,21.1802,21.1865,47800.0
2005-11-22 13:00:00,33.35,33.38,33.27,33.3,32800.0,21.1865,21.2056,21.1357,21.1548,32800.0
2005-11-22 13:30:00,33.3,33.3,33.17,33.19,29000.0,21.1548,21.1548,21.0722,21.0849,29000.0
2005-11-22 14:00:00,33.2,33.37,33.2,33.3,55200.0,21.0912,21.1992,21.0912,21.1548,55200.0
2005-11-22 14:30:00,33.3,33.38,33.27,33.35,28600.0,21.1548,21.2056,21.1357,21.1865,28600.0
2005-11-22 15:00:00,33.35,33.37,33.27,33.31,38600.0,21.1865,21.1992,21.1357,21.1611,38600.0
2005-11-22 15:30:00,33.31,33.31,33.21,33.21,62600.0,21.1611,21.1611,21.0976,21.0976,62600.0
2005-11-23 09:30:00,33.12,33.3,33.12,33.19,48400.0,21.0404,21.1548,21.0404,21.0849,48400.0
2005-11-23 10:00:00,33.19,33.29,33.15,33.23,37000.0,21.0849,21.1484,21.0595,21.1103,37000.0
2005-11-23 10:30:00,33.23,33.25,33.2,33.24,26000.0,21.1103,21.123,21.0912,21.1166,26000.0
2005-11-23 11:00:00,33.24,33.4,33.24,33.37,32000.0,21.1166,21.2183,21.1166,21.1992,32000.0
2005-11-23 11:30:00,33.38,33.41,33.26,33.34,28400.0,21.2056,21.2246,21.1293,21.1802,28400.0
2005-11-23 12:00:00,33.34,33.35,33.24,33.25,12400.0,21.1802,21.1865,21.1166,21.123,12400.0
2005-11-23 12:30:00,33.25,33.38,33.25,33.37,26600.0,21.123,21.2056,21.123,21.1992,26600.0
2005-11-23 13:00:00,33.37,33.37,33.32,33.33,9800.0,21.1992,21.1992,21.1675,21.1738,9800.0
2005-11-23 13:30:00,33.33,33.37,33.32,33.34,10200.0,21.1738,21.1992,21.1675,21.1802,10200.0
2005-11-23 14:00:00,33.35,33.41,33.35,33.41,11600.0,21.1865,21.2246,21.1865,21.2246,11600.0
2005-11-23 14:30:00,33.39,33.4,33.38,33.38,4800.0,21.2119,21.2183,21.2056,21.2056,4800.0
2005-11-23 15:00:00,33.37,33.37,33.29,33.34,20600.0,21.1992,21.1992,21.1484,21.1802,20600.0
2005-11-23 15:30:00,33.33,33.37,33.33,33.34,15800.0,21.1738,21.1992,21.1738,21.1802,15800.0
2005-11-25 09:30:00,33.41,33.63,33.4,33.63,44200.0,21.2246,21.3644,21.2183,21.3644,44200.0
2005-11-25 10:00:00,33.62,33.63,33.48,33.52,91200.0,21.358,21.3644,21.2691,21.2945,91200.0
2005-11-25 10:30:00,33.54,33.54,33.41,33.42,75600.0,21.3072,21.3072,21.2246,21.231,75600.0
2005-11-25 11:00:00,33.4,33.44,33.39,33.39,25000.0,21.2183,21.2437,21.2119,21.2119,25000.0
2005-11-25 11:30:00,33.39,33.4,33.34,33.35,84000.0,21.2119,21.2183,21.1802,21.1865,84000.0
2005-11-25 12:00:00,33.35,33.43,33.35,33.42,22200.0,21.1865,21.2373,21.1865,21.231,22200.0
2005-11-25 12:30:00,33.42,33.42,33.35,33.38,46600.0,21.231,21.231,21.1865,21.2056,46600.0
2005-11-25 13:00:00,33.35,33.35,33.35,33.35,17000.0,21.1865,21.1865,21.1865,21.1865,17000.0
2005-11-25 13:30:00,33.35,33.35,33.35,33.35,0.0,21.1865,21.1865,21.1865,21.1865,0.0
2005-11-25 14:00:00,33.35,33.35,33.35,33.35,0.0,21.1865,21.1865,21.1865,21.1865,0.0
2005-11-25 14:30:00,33.35,33.35,33.35,33.35,0.0,21.1865,21.1865,21.1865,21.1865,0.0
2005-11-25 15:00:00,33.35,33.35,33.35,33.35,0.0,21.1865,21.1865,21.1865,21.1865,0.0
2005-11-25 15:30:00,33.35,33.35,33.35,33.35,0.0,21.1865,21.1865,21.1865,21.1865,0.0
2005-11-28 09:30:00,33.25,33.52,33.25,33.37,117000.0,21.2246,21.397,21.2246,21.3012,117000.0
2005-11-28 10:00:00,33.37,33.38,33.27,33.31,41200.0,21.3012,21.3076,21.2374,21.2629,41200.0
2005-11-28 10:30:00,33.31,33.35,33.26,33.35,40200.0,21.2629,21.2885,21.231,21.2885,40200.0
2005-11-28 11:00:00,33.34,33.4,33.34,33.38,22800.0,21.2821,21.3204,21.2821,21.3076,22800.0
2005-11-28 11:30:00,33.38,33.41,33.34,33.38,39000.0,21.3076,21.3268,21.2821,21.3076,39000.0
2005-11-28 12:00:00,33.38,33.39,33.35,33.37,28000.0,21.3076,21.314,21.2885,21.3012,28000.0
2005-11-28 12:30:00,33.38,33.38,33.34,33.37,11000.0,21.3076,21.3076,21.2821,21.3012,11000.0
2005-11-28 13:00:00,33.36,33.36,33.33,33.36,18600.0,21.2948,21.2948,21.2757,21.2948,18600.0
2005-11-28 13:30:00,33.36,33.37,33.33,33.35,17600.0,21.2948,21.3012,21.2757,21.2885,17600.0
2005-11-28 14:00:00,33.34,33.36,33.31,33.36,43000.0,21.2821,21.2948,21.2629,21.2948,43000.0
2005-11-28 14:30:00,33.33,33.37,33.32,33.34,27200.0,21.2757,21.3012,21.2693,21.2821,27200.0
2005-11-28 15:00:00,33.34,33.35,33.29,33.29,30400.0,21.2821,21.2885,21.2502,21.2502,30400.0
2005-11-28 15:30:00,33.29,33.29,33.24,33.24,39600.0,21.2502,21.2502,21.2182,21.2182,39600.0
2005-11-29 09:30:00,33.38,33.62,33.38,33.52,135800.0,21.3076,21.4608,21.3076,21.397,135800.0
2005-11-29 10:00:00,33.5,33.58,33.47,33.51,103000.0,21.3842,21.4353,21.3651,21.3906,103000.0
2005-11-29 10:30:00,33.52,33.54,33.5,33.51,31200.0,21.397,21.4097,21.3842,21.3906,31200.0
2005-11-29 11:00:00,33.52,33.52,33.48,33.48,39600.0,21.397,21.397,21.3714,21.3714,39600.0
2005-11-29 11:30:00,33.48,33.51,33.47,33.48,95400.0,21.3714,21.3906,21.3651,21.3714,95400.0
2005-11-29 12:00:00,33.48,33.48,33.38,33.38,33400.0,21.3714,21.3714,21.3076,21.3076,33400.0
2005-11-29 12:30:00,33.38,33.4,33.36,33.36,80200.0,21.3076,21.3204,21.2948,21.2948,80200.0
2005-11-29 13:00:00,33.36,33.46,33.36,33.44,26000.0,21.2948,21.3587,21.2948,21.3459,26000.0
2005-11-29 13:30:00,33.46,33.48,33.44,33.46,48800.0,21.3587,21.3714,21.3459,21.3587,48800.0
2005-11-29 14:00:00,33.47,33.5,33.47,33.5,40200.0,21.3651,21.3842,21.3651,21.3842,40200.0
2005-11-29 14:30:00,33.49,33.5,33.49,33.5,67400.0,21.3778,21.3842,21.3778,21.3842,67400.0
2005-11-29 15:00:00,33.5,33.5,33.46,33.5,40000.0,21.3842,21.3842,21.3587,21.3842,40000.0
2005-11-29 15:30:00,33.49,33.5,33.4,33.44,93000.0,21.3778,21.3842,21.3204,21.3459,93000.0
2005-11-30 09:30:00,33.5,33.7,33.45,33.48,74600.0,21.3842,21.5119,21.3523,21.3714,74600.0
2005-11-30 10:00:00,33.48,33.51,33.48,33.49,41800.0,21.3714,21.3906,21.3714,21.3778,41800.0
2005-11-30 10:30:00,33.47,33.5,33.43,33.43,43800.0,21.3651,21.3842,21.3395,21.3395,43800.0
2005-11-30 11:00:00,33.43,33.49,33.41,33.48,26600.0,21.3395,21.3778,21.3268,21.3714,26600.0
2005-11-30 11:30:00,33.48,33.48,33.38,33.43,28600.0,21.3714,21.3714,21.3076,21.3395,28600.0
2005-11-30 12:00:00,33.41,33.43,33.38,33.43,13400.0,21.3268,21.3395,21.3076,21.3395,13400.0
2005-11-30 12:30:00,33.43,33.43,33.38,33.41,17800.0,21.3395,21.3395,21.3076,21.3268,17800.0
2005-11-30 13:00:00,33.39,33.45,33.38,33.42,30400.0,21.314,21.3523,21.3076,21.3331,30400.0
2005-11-30 13:30:00,33.42,33.47,33.41,33.43,18400.0,21.3331,21.3651,21.3268,21.3395,18400.0
2005-11-30 14:00:00,33.43,33.59,33.43,33.44,65400.0,21.3395,21.4417,21.3395,21.3459,65400.0
2005-11-30 14:30:00,33.44,33.45,33.41,33.42,40400.0,21.3459,21.3523,21.3268,21.3331,40400.0
2005-11-30 15:00:00,33.43,33.45,33.32,33.32,59800.0,21.3395,21.3523,21.2693,21.2693,59800.0
2005-11-30 15:30:00,33.32,33.35,33.26,33.28,37400.0,21.2693,21.2885,21.231,21.2438,37400.0
2005-12-01 09:30:00,33.35,33.49,33.35,33.4,48800.0,21.2885,21.3778,21.2885,21.3204,48800.0
2005-12-01 10:00:00,33.4,33.4,33.36,33.37,38000.0,21.3204,21.3204,21.2948,21.3012,38000.0
2005-12-01 10:30:00,33.37,33.4,33.34,33.38,36200.0,21.3012,21.3204,21.2821,21.3076,36200.0
2005-12-01 11:00:00,33.38,33.4,33.34,33.37,35600.0,21.3076,21.3204,21.2821,21.3012,35600.0
2005-12-01 11:30:00,33.37,33.4,33.37,33.38,33600.0,21.3012,21.3204,21.3012,21.3076,33600.0
2005-12-01 12:00:00,33.38,33.4,33.35,33.35,24000.0,21.3076,21.3204,21.2885,21.2885,24000.0
2005-12-01 12:30:00,33.35,33.43,33.34,33.41,24200.0,21.2885,21.3395,21.2821,21.3268,24200.0
2005-12-01 13:00:00,33.4,33.43,33.4,33.43,14400.0,21.3204,21.3395,21.3204,21.3395,14400.0
2005-12-01 13:30:00,33.43,33.44,33.41,33.43,49000.0,21.3395,21.3459,21.3268,21.3395,49000.0
2005-12-01 14:00:00,33.43,33.45,33.43,33.45,51200.0,21.3395,21.3523,21.3395,21.3523,51200.0
2005-12-01 14:30:00,33.44,33.45,33.42,33.43,28600.0,21.3459,21.3523,21.3331,21.3395,28600.0
2005-12-01 15:00:00,33.43,33.44,33.4,33.41,33000.0,21.3395,21.3459,21.3204,21.3268,33000.0
2005-12-01 15:30:00,33.41,33.45,33.4,33.41,95200.0,21.3268,21.3523,21.3204,21.3268,95200.0
2005-12-02 09:30:00,33.48,33.48,33.35,33.37,53600.0,21.3714,21.3714,21.2885,21.3012,53600.0
2005-12-02 10:00:00,33.35,33.45,33.35,33.45,46800.0,21.2885,21.3523,21.2885,21.3523,46800.0
2005-12-02 10:30:00,33.45,33.46,33.38,33.46,63400.0,21.3523,21.3587,21.3076,21.3587,63400.0
2005-12-02 11:00:00,33.47,33.58,33.47,33.57,38600.0,21.3651,21.4353,21.3651,21.4289,38600.0
2005-12-02 11:30:00,33.57,33.57,33.53,33.53,38000.0,21.4289,21.4289,21.4034,21.4034,38000.0
2005-12-02 12:00:00,33.54,33.55,33.51,33.51,15600.0,21.4097,21.4161,21.3906,21.3906,15600.0
2005-12-02 12:30:00,33.51,33.54,33.49,33.54,11600.0,21.3906,21.4097,21.3778,21.4097,11600.0
2005-12-02 13:00:00,33.54,33.54,33.52,33.54,28000.0,21.4097,21.4097,21.397,21.4097,28000.0
2005-12-02 13:30:00,33.53,33.55,33.5,33.5,32400.0,21.4034,21.4161,21.3842,21.3842,32400.0
2005-12-02 14:00:00,33.51,33.54,33.5,33.52,37400.0,21.3906,21.4097,21.3842,21.397,37400.0
2005-12-02 14:30:00,33.52,33.53,33.5,33.52,35000.0,21.397,21.4034,21.3842,21.397,35000.0
2005-12-02 15:00:00,33.53,33.57,33.5,33.56,77200.0,21.4034,21.4289,21.3842,21.4225,77200.0
2005-12-02 15:30:00,33.56,33.59,33.49,33.54,178000.0,21.4225,21.4417,21.3778,21.4097,178000.0
2005-12-05 09:30:00,33.5,33.51,33.31,33.34,66800.0,21.3842,21.3906,21.2629,21.2821,66800.0
2005-12-05 10:00:00,33.34,33.34,33.14,33.16,65600.0,21.2821,21.2821,21.1544,21.1672,65600.0
2005-12-05 10:30:00,33.16,33.21,33.02,33.05,70600.0,21.1672,21.1991,21.0778,21.097,70600.0
2005-12-05 11:00:00,33.06,33.11,33.03,33.11,86800.0,21.1033,21.1353,21.0842,21.1353,86800.0
2005-12-05 11:30:00,33.11,33.13,33.05,33.13,42200.0,21.1353,21.148,21.097,21.148,42200.0
2005-12-05 12:00:00,33.13,33.19,33.13,33.16,28000.0,21.148,21.1863,21.148,21.1672,28000.0
2005-12-05 12:30:00,33.16,33.24,33.16,33.24,29200.0,21.1672,21.2182,21.1672,21.2182,29200.0
2005-12-05 13:00:00,33.22,33.26,33.21,33.26,7400.0,21.2055,21.231,21.1991,21.231,7400.0
2005-12-05 13:30:00,33.24,33.24,33.13,33.13,55600.0,21.2182,21.2182,21.148,21.148,55600.0
2005-12-05 14:00:00,33.13,33.13,33.07,33.11,38200.0,21.148,21.148,21.1097,21.1353,38200.0
2005-12-05 14:30:00,33.11,33.16,33.1,33.15,42800.0,21.1353,21.1672,21.1289,21.1608,42800.0
2005-12-05 15:00:00,33.14,33.16,33.11,33.13,37400.0,21.1544,21.1672,21.1353,21.148,37400.0
2005-12-05 15:30:00,33.13,33.13,33.04,33.1,94600.0,21.148,21.148,21.0906,21.1289,94600.0
2005-12-06 09:30:00,33.08,33.32,33.08,33.3,50400.0,21.1161,21.2693,21.1161,21.2565,50400.0
2005-12-06 10:00:00,33.33,33.35,33.26,33.35,35800.0,21.2757,21.2885,21.231,21.2885,35800.0
2005-12-06 10:30:00,33.35,33.35,33.3,33.32,18400.0,21.2885,21.2885,21.2565,21.2693,18400.0
2005-12-06 11:00:00,33.32,33.35,33.23,33.24,74000.0,21.2693,21.2885,21.2119,21.2182,74000.0
2005-12-06 11:30:00,33.24,33.27,33.13,33.16,24200.0,21.2182,21.2374,21.148,21.1672,24200.0
2005-12-06 12:00:00,33.17,33.26,33.17,33.24,31000.0,21.1736,21.231,21.1736,21.2182,31000.0
2005-12-06 12:30:00,33.24,33.25,33.2,33.23,24400.0,21.2182,21.2246,21.1927,21.2119,24400.0
2005-12-06 13:00:00,33.23,33.23,33.19,33.2,11600.0,21.2119,21.2119,21.1863,21.1927,11600.0
2005-12-06 13:30:00,33.2,33.2,33.18,33.2,13800.0,21.1927,21.1927,21.1799,21.1927,13800.0
2005-12-06 14:00:00,33.2,33.26,33.19,33.24,43600.0,21.1927,21.231,21.1863,21.2182,43600.0
2005-12-06 14:30:00,33.24,33.26,33.23,33.26,18400.0,21.2182,21.231,21.2119,21.231,18400.0
2005-12-06 15:00:00,33.26,33.27,33.19,33.23,49400.0,21.231,21.2374,21.1863,21.2119,49400.0
2005-12-06 15:30:00,33.23,33.24,33.13,33.17,46800.0,21.2119,21.2182,21.148,21.1736,46800.0
2005-12-07 09:30:00,33.2,33.25,32.95,32.96,99800.0,21.1927,21.2246,21.0331,21.0395,99800.0
2005-12-07 10:00:00,32.95,33.06,32.95,33.02,19200.0,21.0331,21.1033,21.0331,21.0778,19200.0
2005-12-07 10:30:00,33.02,33.2,33.02,33.17,27400.0,21.0778,21.1927,21.0778,21.1736,27400.0
2005-12-07 11:00:00,33.17,33.17,33.04,33.05,16400.0,21.1736,21.1736,21.0906,21.097,16400.0
2005-12-07 11:30:00,33.05,33.13,33.04,33.1,10800.0,21.097,21.148,21.0906,21.1289,10800.0
2005-12-07 12:00:00,33.09,33.1,33.01,33.1,22800.0,21.1225,21.1289,21.0714,21.1289,22800.0
2005-12-07 12:30:00,33.11,33.13,33.07,33.07,10200.0,21.1353,21.148,21.1097,21.1097,10200.0
2005-12-07 13:00:00,33.07,33.08,32.95,32.97,12200.0,21.1097,21.1161,21.0331,21.0459,12200.0
2005-12-07 13:30:00,32.95,33.04,32.94,33.02,16200.0,21.0331,21.0906,21.0267,21.0778,16200.0
2005-12-07 14:00:00,33.02,33.06,32.95,33.05,20600.0,21.0778,21.1033,21.0331,21.097,20600.0
2005-12-07 14:30:00,33.05,33.05,32.99,32.99,31200.0,21.097,21.097,21.0587,21.0587,31200.0
2005-12-07 15:00:00,32.99,32.99,32.91,32.91,37800.0,21.0587,21.0587,21.0076,21.0076,37800.0
2005-12-07 15:30:00,32.9,32.91,32.87,32.88,71600.0,21.0012,21.0076,20.9821,20.9884,71600.0
2005-12-08 09:30:00,32.85,32.87,32.75,32.83,29600.0,20.9693,20.9821,20.9055,20.9565,29600.0
2005-12-08 10:00:00,32.83,32.88,32.8,32.87,25600.0,20.9565,20.9884,20.9374,20.9821,25600.0
2005-12-08 10:30:00,32.87,32.88,32.83,32.88,37600.0,20.9821,20.9884,20.9565,20.9884,37600.0
2005-12-08 11:00:00,32.88,32.91,32.88,32.88,51400.0,20.9884,21.0076,20.9884,20.9884,51400.0
2005-12-08 11:30:00,32.88,32.97,32.87,32.93,65600.0,20.9884,21.0459,20.9821,21.0204,65600.0
2005-12-08 12:00:00,32.92,32.96,32.91,32.96,23000.0,21.014,21.0395,21.0076,21.0395,23000.0
2005-12-08 12:30:00,32.96,32.99,32.88,32.89,25200.0,21.0395,21.0587,20.9884,20.9948,25200.0
2005-12-08 13:00:00,32.89,32.89,32.76,32.8,38400.0,20.9948,20.9948,20.9118,20.9374,38400.0
2005-12-08 13:30:00,32.8,32.85,32.8,32.81,20200.0,20.9374,20.9693,20.9374,20.9438,20200.0
2005-12-08 14:00:00,32.8,32.82,32.73,32.77,30400.0,20.9374,20.9501,20.8927,20.9182,30400.0
2005-12-08 14:30:00,32.77,32.77,32.69,32.74,39200.0,20.9182,20.9182,20.8672,20.8991,39200.0
2005-12-08 15:00:00,32.74,32.8,32.71,32.76,16200.0,20.8991,20.9374,20.8799,20.9118,16200.0
2005-12-08 15:30:00,32.74,32.83,32.74,32.74,60200.0,20.8991,20.9565,20.8991,20.8991,60200.0
2005-12-09 09:30:00,32.82,32.88,32.73,32.85,35200.0,20.9501,20.9884,20.8927,20.9693,35200.0
2005-12-09 10:00:00,32.89,32.93,32.85,32.9,86200.0,20.9948,21.0204,20.9693,21.0012,86200.0
2005-12-09 10:30:00,32.88,32.88,32.77,32.8,18200.0,20.9884,20.9884,20.9182,20.9374,18200.0
2005-12-09 11:00:00,32.8,32.86,32.8,32.84,18200.0,20.9374,20.9757,20.9374,20.9629,18200.0
2005-12-09 11:30:00,32.84,32.87,32.81,32.81,13600.0,20.9629,20.9821,20.9438,20.9438,13600.0
2005-12-09 12:00:00,32.82,32.85,32.8,32.81,20800.0,20.9501,20.9693,20.9374,20.9438,20800.0
2005-12-09 12:30:00,32.81,32.81,32.77,32.79,6800.0,20.9438,20.9438,20.9182,20.931,6800.0
2005-12-09 13:00:00,32.79,32.8,32.74,32.74,18000.0,20.931,20.9374,20.8991,20.8991,18000.0
2005-12-09 13:30:00,32.74,32.78,32.72,32.74,29600.0,20.8991,20.9246,20.8863,20.8991,29600.0
2005-12-09 14:00:00,32.74,32.8,32.71,32.79,21200.0,20.8991,20.9374,20.8799,20.931,21200.0
2005-12-09 14:30:00,32.79,32.8,32.74,32.8,19400.0,20.931,20.9374,20.8991,20.9374,19400.0
2005-12-09 15:00:00,32.77,32.77,32.73,32.74,23400.0,20.9182,20.9182,20.8927,20.8991,23400.0
2005-12-09 15:30:00,32.74,32.74,32.71,32.71,34000.0,20.8991,20.8991,20.8799,20.8799,34000.0
2005-12-12 09:30:00,32.73,32.85,32.73,32.83,36000.0,20.8927,20.9693,20.8927,20.9565,36000.0
2005-12-12 10:00:00,32.82,32.83,32.77,32.8,24200.0,20.9501,20.9565,20.9182,20.9374,24200.0
2005-12-12 10:30:00,32.81,32.84,32.78,32.8,23800.0,20.9438,20.9629,20.9246,20.9374,23800.0
2005-12-12 11:00:00,32.8,32.83,32.75,32.76,17000.0,20.9374,20.9565,20.9055,20.9118,17000.0
2005-12-12 11:30:00,32.74,32.75,32.7,32.71,21200.0,20.8991,20.9055,20.8735,20.8799,21200.0
2005-12-12 12:00:00,32.71,32.71,32.65,32.65,15600.0,20.8799,20.8799,20.8416,20.8416,15600.0
2005-12-12 12:30:00,32.66,32.66,32.57,32.57,22800.0,20.848,20.848,20.7906,20.7906,22800.0
2005-12-12 13:00:00,32.58,32.6,32.54,32.6,31800.0,20.7969,20.8097,20.7714,20.8097,31800.0
2005-12-12 13:30:00,32.63,32.66,32.63,32.65,43600.0,20.8289,20.848,20.8289,20.8416,43600.0
2005-12-12 14:00:00,32.65,32.66,32.62,32.65,27800.0,20.8416,20.848,20.8225,20.8416,27800.0
2005-12-12 14:30:00,32.66,32.68,32.65,32.66,38000.0,20.848,20.8608,20.8416,20.848,38000.0
2005-12-12 15:00:00,32.67,32.72,32.67,32.72,15800.0,20.8544,20.8863,20.8544,20.8863,15800.0
2005-12-12 15:30:00,32.71,32.72,32.68,32.72,30000.0,20.8799,20.8863,20.8608,20.8863,30000.0
2005-12-13 09:30:00,32.76,32.88,32.76,32.87,45400.0,20.9118,20.9884,20.9118,20.9821,45400.0
2005-12-13 10:00:00,32.87,32.91,32.81,32.81,32000.0,20.9821,21.0076,20.9438,20.9438,32000.0
2005-12-13 10:30:00,32.85,32.85,32.8,32.84,14200.0,20.9693,20.9693,20.9374,20.9629,14200.0
2005-12-13 11:00:00,32.85,32.91,32.85,32.9,23600.0,20.9693,21.0076,20.9693,21.0012,23600.0
2005-12-13 11:30:00,32.9,32.95,32.9,32.95,15200.0,21.0012,21.0331,21.0012,21.0331,15200.0
2005-12-13 12:00:00,32.97,32.97,32.91,32.96,14800.0,21.0459,21.0459,21.0076,21.0395,14800.0
2005-12-13 12:30:00,32.97,33.02,32.95,32.99,25400.0,21.0459,21.0778,21.0331,21.0587,25400.0
2005-12-13 13:00:00,32.99,32.99,32.97,32.98,41000.0,21.0587,21.0587,21.0459,21.0523,41000.0
2005-12-13 13:30:00,32.97,32.99,32.97,32.98,15800.0,21.0459,21.0587,21.0459,21.0523,15800.0
2005-12-13 14:00:00,32.98,33.18,32.97,33.11,45600.0,21.0523,21.1799,21.0459,21.1353,45600.0
2005-12-13 14:30:00,33.17,33.24,33.14,33.23,44600.0,21.1736,21.2182,21.1544,21.2119,44600.0
2005-12-13 15:00:00,33.23,33.24,33.18,33.21,51200.0,21.2119,21.2182,21.1799,21.1991,51200.0
2005-12-13 15:30:00,33.2,33.2,33.13,33.18,173600.0,21.1927,21.1927,21.148,21.1799,173600.0
2005-12-14 09:30:00,33.13,33.16,32.97,33.13,63600.0,21.148,21.1672,21.0459,21.148,63600.0
2005-12-14 10:00:00,33.13,33.19,33.1,33.17,27000.0,21.148,21.1863,21.1289,21.1736,27000.0
2005-12-14 10:30:00,33.17,33.2,33.14,33.15,35200.0,21.1736,21.1927,21.1544,21.1608,35200.0
2005-12-14 11:00:00,33.13,33.14,33.06,33.09,18800.0,21.148,21.1544,21.1033,21.1225,18800.0
2005-12-14 11:30:00,33.09,33.13,33.05,33.12,11000.0,21.1225,21.148,21.097,21.1416,11000.0
2005-12-14 12:00:00,33.12,33.13,33.11,33.12,6600.0,21.1416,21.148,21.1353,21.1416,6600.0
2005-12-14 12:30:00,33.12,33.18,33.11,33.18,7000.0,21.1416,21.1799,21.1353,21.1799,7000.0
2005-12-14 13:00:00,33.18,33.27,33.18,33.27,11600.0,21.1799,21.2374,21.1799,21.2374,11600.0
2005-12-14 13:30:00,33.27,33.3,33.25,33.28,19400.0,21.2374,21.2565,21.2246,21.2438,19400.0
2005-12-14 14:00:00,33.28,33.3,33.27,33.29,9800.0,21.2438,21.2565,21.2374,21.2502,9800.0
2005-12-14 14:30:00,33.3,33.3,33.21,33.22,40800.0,21.2565,21.2565,21.1991,21.2055,40800.0
2005-12-14 15:00:00,33.21,33.25,33.18,33.24,24400.0,21.1991,21.2246,21.1799,21.2182,24400.0
2005-12-14 15:30:00,33.24,33.24,33.2,33.23,31000.0,21.2182,21.2182,21.1927,21.2119,31000.0
2005-12-15 09:30:00,33.23,33.23,33.01,33.01,24000.0,21.2119,21.2119,21.0714,21.0714,24000.0
2005-12-15 10:00:00,33.03,33.04,32.82,32.85,56000.0,21.0842,21.0906,20.9501,20.9693,56000.0
2005-12-15 10:30:00,32.85,32.85,32.76,32.82,53000.0,20.9693,20.9693,20.9118,20.9501,53000.0
2005-12-15 11:00:00,32.81,32.88,32.79,32.83,19000.0,20.9438,20.9884,20.931,20.9565,19000.0
2005-12-15 11:30:00,32.82,32.85,32.82,32.83,13000.0,20.9501,20.9693,20.9501,20.9565,13000.0
2005-12-15 12:00:00,32.82,32.87,32.8,32.87,15800.0,20.9501,20.9821,20.9374,20.9821,15800.0
2005-12-15 12:30:00,32.85,32.9,32.84,32.88,11000.0,20.9693,21.0012,20.9629,20.9884,11000.0
2005-12-15 13:00:00,32.87,32.88,32.79,32.87,28200.0,20.9821,20.9884,20.931,20.9821,28200.0
2005-12-15 13:30:00,32.87,32.94,32.85,32.94,21000.0,20.9821,21.0267,20.9693,21.0267,21000.0
2005-12-15 14:00:00,32.94,32.95,32.93,32.95,29200.0,21.0267,21.0331,21.0204,21.0331,29200.0
2005-12-15 14:30:00,32.95,32.95,32.9,32.91,27600.0,21.0331,21.0331,21.0012,21.0076,27600.0
2005-12-15 15:00:00,32.91,32.94,32.88,32.93,580200.0,21.0076,21.0267,20.9884,21.0204,580200.0
2005-12-15 15:30:00,32.93,32.95,32.92,32.95,34000.0,21.0204,21.0331,21.014,21.0331,34000.0
2005-12-16 09:30:00,33.06,33.35,33.01,33.35,116800.0,21.1033,21.2885,21.0714,21.2885,116800.0
2005-12-16 10:00:00,33.35,33.37,33.15,33.16,34400.0,21.2885,21.3012,21.1608,21.1672,34400.0
2005-12-16 10:30:00,33.16,33.16,32.99,33.04,50000.0,21.1672,21.1672,21.0587,21.0906,50000.0
2005-12-16 11:00:00,33.0,33.06,32.98,32.99,38800.0,21.065,21.1033,21.0523,21.0587,38800.0
2005-12-16 11:30:00,32.99,33.05,32.99,33.0,27000.0,21.0587,21.097,21.0587,21.065,27000.0
2005-12-16 12:00:00,33.02,33.13,32.97,33.13,19200.0,21.0778,21.148,21.0459,21.148,19200.0
2005-12-16 12:30:00,33.13,33.21,33.13,33.21,29600.0,21.148,21.1991,21.148,21.1991,29600.0
2005-12-16 13:00:00,33.21,33.21,33.1,33.13,24000.0,21.1991,21.1991,21.1289,21.148,24000.0
2005-12-16 13:30:00,33.13,33.21,33.13,33.21,23000.0,21.148,21.1991,21.148,21.1991,23000.0
2005-12-16 14:00:00,33.2,33.22,33.15,33.17,25000.0,21.1927,21.2055,21.1608,21.1736,25000.0
2005-12-16 14:30:00,33.18,33.18,33.1,33.11,21400.0,21.1799,21.1799,21.1289,21.1353,21400.0
2005-12-16 15:00:00,33.11,33.12,33.06,33.12,43800.0,21.1353,21.1416,21.1033,21.1416,43800.0
2005-12-16 15:30:00,33.12,33.17,33.09,33.09,60200.0,21.1416,21.1736,21.1225,21.1225,60200.0
2005-12-19 09:30:00,33.07,33.14,33.03,33.04,25400.0,21.1097,21.1544,21.0842,21.0906,25400.0
2005-12-19 10:00:00,33.06,33.19,33.06,33.19,9600.0,21.1033,21.1863,21.1033,21.1863,9600.0
2005-12-19 10:30:00,33.19,33.26,33.19,33.23,24200.0,21.1863,21.231,21.1863,21.2119,24200.0
2005-12-19 11:00:00,33.23,33.23,32.99,33.0,89800.0,21.2119,21.2119,21.0587,21.065,89800.0
2005-12-19 11:30:00,32.99,33.0,32.92,32.93,17600.0,21.0587,21.065,21.014,21.0204,17600.0
2005-12-19 12:00:00,32.93,33.0,32.92,32.99,13200.0,21.0204,21.065,21.014,21.0587,13200.0
2005-12-19 12:30:00,32.99,33.0,32.95,32.99,14400.0,21.0587,21.065,21.0331,21.0587,14400.0
2005-12-19 13:00:00,32.99,33.1,32.99,33.1,20800.0,21.0587,21.1289,21.0587,21.1289,20800.0
2005-12-19 13:30:00,33.1,33.1,33.06,33.1,11600.0,21.1289,21.1289,21.1033,21.1289,11600.0
2005-12-19 14:00:00,33.09,33.1,32.94,32.95,42400.0,21.1225,21.1289,21.0267,21.0331,42400.0
2005-12-19 14:30:00,32.95,33.0,32.93,32.99,22600.0,21.0331,21.065,21.0204,21.0587,22600.0
2005-12-19 15:00:00,32.98,32.98,32.85,32.86,40200.0,21.0523,21.0523,20.9693,20.9757,40200.0
2005-12-19 15:30:00,32.86,32.96,32.72,32.74,191000.0,20.9757,21.0395,20.8863,20.8991,191000.0
2005-12-20 09:30:00,32.83,32.9,32.82,32.87,17400.0,20.9565,21.0012,20.9501,20.9821,17400.0
2005-12-20 10:00:00,32.88,32.88,32.74,32.74,33400.0,20.9884,20.9884,20.8991,20.8991,33400.0
2005-12-20 10:30:00,32.74,32.75,32.71,32.74,19200.0,20.8991,20.9055,20.8799,20.8991,19200.0
2005-12-20 11:00:00,32.74,32.74,32.74,32.74,6400.0,20.8991,20.8991,20.8991,20.8991,6400.0
2005-12-20 11:30:00,32.74,32.77,32.74,32.75,28600.0,20.8991,20.9182,20.8991,20.9055,28600.0
2005-12-20 12:00:00,32.75,32.8,32.74,32.79,34400.0,20.9055,20.9374,20.8991,20.931,34400.0
2005-12-20 12:30:00,32.79,32.81,32.74,32.78,20000.0,20.931,20.9438,20.8991,20.9246,20000.0
2005-12-20 13:00:00,32.8,32.83,32.8,32.82,5000.0,20.9374,20.9565,20.9374,20.9501,5000.0
2005-12-20 13:30:00,32.82,32.83,32.74,32.75,24600.0,20.9501,20.9565,20.8991,20.9055,24600.0
2005-12-20 14:00:00,32.74,32.76,32.73,32.73,36600.0,20.8991,20.9118,20.8927,20.8927,36600.0
2005-12-20 14:30:00,32.73,32.73,32.58,32.65,90000.0,20.8927,20.8927,20.7969,20.8416,90000.0
2005-12-20 15:00:00,32.65,32.66,32.57,32.6,89400.0,20.8416,20.848,20.7906,20.8097,89400.0
2005-12-20 15:30:00,32.6,32.68,32.6,32.65,95600.0,20.8097,20.8608,20.8097,20.8416,95600.0
2005-12-21 09:30:00,32.65,32.79,32.62,32.74,33600.0,20.8416,20.931,20.8225,20.8991,33600.0
2005-12-21 10:00:00,32.75,32.77,32.74,32.76,32600.0,20.9055,20.9182,20.8991,20.9118,32600.0
2005-12-21 10:30:00,32.76,32.79,32.71,32.72,27000.0,20.9118,20.931,20.8799,20.8863,27000.0
2005-12-21 11:00:00,32.74,32.81,32.73,32.81,18800.0,20.8991,20.9438,20.8927,20.9438,18800.0
2005-12-21 11:30:00,32.81,32.84,32.81,32.84,25200.0,20.9438,20.9629,20.9438,20.9629,25200.0
2005-12-21 12:00:00,32.84,32.84,32.73,32.73,38000.0,20.9629,20.9629,20.8927,20.8927,38000.0
2005-12-21 12:30:00,32.74,32.79,32.73,32.79,35800.0,20.8991,20.931,20.8927,20.931,35800.0
2005-12-21 13:00:00,32.8,32.82,32.7,32.7,39600.0,20.9374,20.9501,20.8735,20.8735,39600.0
2005-12-21 13:30:00,32.7,32.71,32.65,32.71,36600.0,20.8735,20.8799,20.8416,20.8799,36600.0
2005-12-21 14:00:00,32.71,32.76,32.71,32.73,41400.0,20.8799,20.9118,20.8799,20.8927,41400.0
2005-12-21 14:30:00,32.72,32.73,32.68,32.7,54600.0,20.8863,20.8927,20.8608,20.8735,54600.0
2005-12-21 15:00:00,32.7,32.74,32.7,32.74,21400.0,20.8735,20.8991,20.8735,20.8991,21400.0
2005-12-21 15:30:00,32.73,32.78,32.73,32.78,65600.0,20.8927,20.9246,20.8927,20.9246,65600.0
2005-12-22 09:30:00,32.82,33.03,32.82,32.94,37400.0,20.9501,21.0842,20.9501,21.0267,37400.0
2005-12-22 10:00:00,32.94,33.08,32.94,33.08,30400.0,21.0267,21.1161,21.0267,21.1161,30400.0
2005-12-22 10:30:00,33.07,33.07,33.02,33.06,69200.0,21.1097,21.1097,21.0778,21.1033,69200.0
2005-12-22 11:00:00,33.06,33.06,33.04,33.05,60200.0,21.1033,21.1033,21.0906,21.097,60200.0
2005-12-22 11:30:00,33.05,33.05,33.02,33.05,74000.0,21.097,21.097,21.0778,21.097,74000.0
2005-12-22 12:00:00,33.05,33.05,33.04,33.05,28800.0,21.097,21.097,21.0906,21.097,28800.0
2005-12-22 12:30:00,33.05,33.05,33.03,33.05,63200.0,21.097,21.097,21.0842,21.097,63200.0
2005-12-22 13:00:00,33.05,33.06,33.04,33.06,108600.0,21.097,21.1033,21.0906,21.1033,108600.0
2005-12-22 13:30:00,33.06,33.1,33.05,33.1,125000.0,21.1033,21.1289,21.097,21.1289,125000.0
2005-12-22 14:00:00,33.1,33.1,33.08,33.1,55000.0,21.1289,21.1289,21.1161,21.1289,55000.0
2005-12-22 14:30:00,33.1,33.1,33.05,33.06,25800.0,21.1289,21.1289,21.097,21.1033,25800.0
2005-12-22 15:00:00,33.06,33.1,33.05,33.05,69400.0,21.1033,21.1289,21.097,21.097,69400.0
2005-12-22 15:30:00,33.06,33.13,33.05,33.13,66000.0,21.1033,21.148,21.097,21.148,66000.0
2005-12-23 09:30:00,33.1,33.18,33.05,33.07,41800.0,21.1289,21.1799,21.097,21.1097,41800.0
2005-12-23 10:00:00,33.07,33.13,33.05,33.1,59800.0,21.1097,21.148,21.097,21.1289,59800.0
2005-12-23 10:30:00,33.1,33.15,33.1,33.13,20000.0,21.1289,21.1608,21.1289,21.148,20000.0
2005-12-23 11:00:00,33.12,33.13,33.1,33.1,23200.0,21.1416,21.148,21.1289,21.1289,23200.0
2005-12-23 11:30:00,33.1,33.1,33.1,33.1,34400.0,21.1289,21.1289,21.1289,21.1289,34400.0
2005-12-23 12:00:00,33.1,33.11,33.1,33.1,14800.0,21.1289,21.1353,21.1289,21.1289,14800.0
2005-12-23 12:30:00,33.11,33.18,33.11,33.13,14200.0,21.1353,21.1799,21.1353,21.148,14200.0
2005-12-23 13:00:00,33.13,33.16,33.12,33.13,22600.0,21.148,21.1672,21.1416,21.148,22600.0
2005-12-23 13:30:00,33.13,33.13,33.13,33.13,17600.0,21.148,21.148,21.148,21.148,17600.0
2005-12-23 14:00:00,33.13,33.15,33.11,33.13,26200.0,21.148,21.1608,21.1353,21.148,26200.0
2005-12-23 14:30:00,33.13,33.15,33.13,33.15,33600.0,21.148,21.1608,21.148,21.1608,33600.0
2005-12-23 15:00:00,33.15,33.18,33.15,33.16,12800.0,21.1608,21.1799,21.1608,21.1672,12800.0
2005-12-23 15:30:00,33.16,33.17,33.15,33.16,61000.0,21.1672,21.1736,21.1608,21.1672,61000.0
2005-12-27 09:30:00,33.17,33.48,33.13,33.48,67200.0,21.1736,21.3714,21.148,21.3714,67200.0
2005-12-27 10:00:00,33.48,33.65,33.48,33.65,54600.0,21.3714,21.48,21.3714,21.48,54600.0
2005-12-27 10:30:00,33.65,33.72,33.61,33.68,64600.0,21.48,21.5246,21.4544,21.4991,64600.0
2005-12-27 11:00:00,33.71,33.73,33.64,33.67,42200.0,21.5183,21.531,21.4736,21.4927,42200.0
2005-12-27 11:30:00,33.68,33.7,33.63,33.69,31000.0,21.4991,21.5119,21.4672,21.5055,31000.0
2005-12-27 12:00:00,33.68,33.73,33.61,33.68,38800.0,21.4991,21.531,21.4544,21.4991,38800.0
2005-12-27 12:30:00,33.69,33.7,33.65,33.65,26800.0,21.5055,21.5119,21.48,21.48,26800.0
2005-12-27 13:00:00,33.63,33.68,33.59,33.68,40400.0,21.4672,21.4991,21.4417,21.4991,40400.0
2005-12-27 13:30:00,33.68,33.68,33.58,33.6,39400.0,21.4991,21.4991,21.4353,21.448,39400.0
2005-12-27 14:00:00,33.6,33.7,33.58,33.59,26800.0,21.448,21.5119,21.4353,21.4417,26800.0
2005-12-27 14:30:00,33.6,33.63,33.57,33.6,33800.0,21.448,21.4672,21.4289,21.448,33800.0
2005-12-27 15:00:00,33.6,33.7,33.6,33.7,63800.0,21.448,21.5119,21.448,21.5119,63800.0
2005-12-27 15:30:00,33.68,33.68,33.59,33.59,62200.0,21.4991,21.4991,21.4417,21.4417,62200.0
2005-12-28 09:30:00,33.58,33.63,33.49,33.55,35200.0,21.4353,21.4672,21.3778,21.4161,35200.0
2005-12-28 10:00:00,33.57,33.6,33.54,33.56,14400.0,21.4289,21.448,21.4097,21.4225,14400.0
2005-12-28 10:30:00,33.56,33.56,33.5,33.53,26200.0,21.4225,21.4225,21.3842,21.4034,26200.0
2005-12-28 11:00:00,33.53,33.57,33.53,33.56,26600.0,21.4034,21.4289,21.4034,21.4225,26600.0
2005-12-28 11:30:00,33.55,33.57,33.52,33.55,17200.0,21.4161,21.4289,21.397,21.4161,17200.0
2005-12-28 12:00:00,33.55,33.55,33.51,33.51,10600.0,21.4161,21.4161,21.3906,21.3906,10600.0
2005-12-28 12:30:00,33.51,33.52,33.51,33.52,15000.0,21.3906,21.397,21.3906,21.397,15000.0
2005-12-28 13:00:00,33.51,33.52,33.49,33.49,15600.0,21.3906,21.397,21.3778,21.3778,15600.0
2005-12-28 13:30:00,33.49,33.5,33.47,33.48,19000.0,21.3778,21.3842,21.3651,21.3714,19000.0
2005-12-28 14:00:00,33.47,33.49,33.47,33.49,15800.0,21.3651,21.3778,21.3651,21.3778,15800.0
2005-12-28 14:30:00,33.49,33.52,33.49,33.49,27200.0,21.3778,21.397,21.3778,21.3778,27200.0
2005-12-28 15:00:00,33.49,33.57,33.49,33.57,22800.0,21.3778,21.4289,21.3778,21.4289,22800.0
2005-12-28 15:30:00,33.57,33.6,33.52,33.53,42200.0,21.4289,21.448,21.397,21.4034,42200.0
2005-12-29 09:30:00,33.52,33.55,33.49,33.55,13200.0,21.397,21.4161,21.3778,21.4161,13200.0
2005-12-29 10:00:00,33.55,33.56,33.44,33.44,20600.0,21.4161,21.4225,21.3459,21.3459,20600.0
2005-12-29 10:30:00,33.46,33.46,33.42,33.46,16000.0,21.3587,21.3587,21.3331,21.3587,16000.0
2005-12-29 11:00:00,33.46,33.53,33.46,33.52,12400.0,21.3587,21.4034,21.3587,21.397,12400.0
2005-12-29 11:30:00,33.52,33.58,33.52,33.58,32000.0,21.397,21.4353,21.397,21.4353,32000.0
2005-12-29 12:00:00,33.58,33.6,33.58,33.6,21200.0,21.4353,21.448,21.4353,21.448,21200.0
2005-12-29 12:30:00,33.6,33.63,33.6,33.62,27200.0,21.448,21.4672,21.448,21.4608,27200.0
2005-12-29 13:00:00,33.62,33.62,33.61,33.61,19600.0,21.4608,21.4608,21.4544,21.4544,19600.0
2005-12-29 13:30:00,33.62,33.62,33.59,33.59,29800.0,21.4608,21.4608,21.4417,21.4417,29800.0
2005-12-29 14:00:00,33.59,33.59,33.57,33.57,16800.0,21.4417,21.4417,21.4289,21.4289,16800.0
2005-12-29 14:30:00,33.57,33.62,33.57,33.59,25200.0,21.4289,21.4608,21.4289,21.4417,25200.0
2005-12-29 15:00:00,33.59,33.6,33.49,33.49,48800.0,21.4417,21.448,21.3778,21.3778,48800.0
2005-12-29 15:30:00,33.49,33.5,33.45,33.48,89600.0,21.3778,21.3842,21.3523,21.3714,89600.0
2005-12-30 09:30:00,33.45,33.48,33.37,33.43,32600.0,21.3523,21.3714,21.3012,21.3395,32600.0
2005-12-30 10:00:00,33.44,33.44,33.38,33.41,25200.0,21.3459,21.3459,21.3076,21.3268,25200.0
2005-12-30 10:30:00,33.42,33.49,33.38,33.49,17400.0,21.3331,21.3778,21.3076,21.3778,17400.0
2005-12-30 11:00:00,33.48,33.52,33.48,33.51,12400.0,21.3714,21.397,21.3714,21.3906,12400.0
2005-12-30 11:30:00,33.51,33.55,33.44,33.44,23200.0,21.3906,21.4161,21.3459,21.3459,23200.0
2005-12-30 12:00:00,33.44,33.44,33.41,33.41,5000.0,21.3459,21.3459,21.3268,21.3268,5000.0
2005-12-30 12:30:00,33.41,33.42,33.38,33.38,12200.0,21.3268,21.3331,21.3076,21.3076,12200.0
2005-12-30 13:00:00,33.38,33.38,33.38,33.38,6000.0,21.3076,21.3076,21.3076,21.3076,6000.0
2005-12-30 13:30:00,33.38,33.39,33.38,33.38,9600.0,21.3076,21.314,21.3076,21.3076,9600.0
2005-12-30 14:00:00,33.38,33.43,33.38,33.42,18400.0,21.3076,21.3395,21.3076,21.3331,18400.0
2005-12-30 14:30:00,33.41,33.42,33.39,33.4,11000.0,21.3268,21.3331,21.314,21.3204,11000.0
2005-12-30 15:00:00,33.4,33.48,33.39,33.48,21000.0,21.3204,21.3714,21.314,21.3714,21000.0
2005-12-30 15:30:00,33.47,33.52,33.47,33.5,90000.0,21.3651,21.397,21.3651,21.3842,90000.0
2006-01-03 09:30:00,33.5,33.5,33.32,33.35,76000.0,21.3842,21.3842,21.2693,21.2885,76000.0
2006-01-03 10:00:00,33.35,33.4,33.23,33.23,69400.0,21.2885,21.3204,21.2119,21.2119,69400.0
2006-01-03 10:30:00,33.24,33.45,33.23,33.44,21000.0,21.2182,21.3523,21.2119,21.3459,21000.0
2006-01-03 11:00:00,33.44,33.48,33.43,33.46,21200.0,21.3459,21.3714,21.3395,21.3587,21200.0
2006-01-03 11:30:00,33.47,33.55,33.43,33.43,33000.0,21.3651,21.4161,21.3395,21.3395,33000.0
2006-01-03 12:00:00,33.43,33.44,33.31,33.32,15200.0,21.3395,21.3459,21.2629,21.2693,15200.0
2006-01-03 12:30:00,33.32,33.37,33.27,33.36,25800.0,21.2693,21.3012,21.2374,21.2948,25800.0
2006-01-03 13:00:00,33.35,33.37,33.35,33.37,20800.0,21.2885,21.3012,21.2885,21.3012,20800.0
2006-01-03 13:30:00,33.37,33.39,33.35,33.37,17600.0,21.3012,21.314,21.2885,21.3012,17600.0
2006-01-03 14:00:00,33.37,33.52,33.37,33.51,38800.0,21.3012,21.397,21.3012,21.3906,38800.0
2006-01-03 14:30:00,33.52,33.61,33.52,33.6,42600.0,21.397,21.4544,21.397,21.448,42600.0
2006-01-03 15:00:00,33.6,33.7,33.59,33.66,54000.0,21.448,21.5119,21.4417,21.4863,54000.0
2006-01-03 15:30:00,33.65,33.69,33.59,33.6,103000.0,21.48,21.5055,21.4417,21.448,103000.0
2006-01-04 09:30:00,33.58,33.63,33.55,33.57,34200.0,21.4353,21.4672,21.4161,21.4289,34200.0
2006-01-04 10:00:00,33.57,33.57,33.52,33.52,21400.0,21.4289,21.4289,21.397,21.397,21400.0
2006-01-04 10:30:00,33.5,33.52,33.49,33.49,28400.0,21.3842,21.397,21.3778,21.3778,28400.0
2006-01-04 11:00:00,33.49,33.5,33.44,33.45,63800.0,21.3778,21.3842,21.3459,21.3523,63800.0
2006-01-04 11:30:00,33.48,33.55,33.47,33.48,33800.0,21.3714,21.4161,21.3651,21.3714,33800.0
2006-01-04 12:00:00,33.48,33.5,33.43,33.44,21000.0,21.3714,21.3842,21.3395,21.3459,21000.0
2006-01-04 12:30:00,33.44,33.45,33.43,33.44,16400.0,21.3459,21.3523,21.3395,21.3459,16400.0
2006-01-04 13:00:00,33.43,33.43,33.37,33.37,13400.0,21.3395,21.3395,21.3012,21.3012,13400.0
2006-01-04 13:30:00,33.38,33.4,33.34,33.39,17000.0,21.3076,21.3204,21.2821,21.314,17000.0
2006-01-04 14:00:00,33.39,33.42,33.35,33.4,36800.0,21.314,21.3331,21.2885,21.3204,36800.0
2006-01-04 14:30:00,33.4,33.43,33.38,33.38,47600.0,21.3204,21.3395,21.3076,21.3076,47600.0
2006-01-04 15:00:00,33.38,33.48,33.38,33.46,80800.0,21.3076,21.3714,21.3076,21.3587,80800.0
2006-01-04 15:30:00,33.46,33.48,33.41,33.41,168200.0,21.3587,21.3714,21.3268,21.3268,168200.0
2006-01-05 09:30:00,33.38,33.38,33.23,33.25,31200.0,21.3076,21.3076,21.2119,21.2246,31200.0
2006-01-05 10:00:00,33.24,33.38,33.24,33.35,49000.0,21.2182,21.3076,21.2182,21.2885,49000.0
2006-01-05 10:30:00,33.3,33.35,33.25,33.26,41800.0,21.2565,21.2885,21.2246,21.231,41800.0
2006-01-05 11:00:00,33.27,33.42,33.27,33.37,48600.0,21.2374,21.3331,21.2374,21.3012,48600.0
2006-01-05 11:30:00,33.37,33.38,33.24,33.29,41000.0,21.3012,21.3076,21.2182,21.2502,41000.0
2006-01-05 12:00:00,33.29,33.31,33.24,33.28,24200.0,21.2502,21.2629,21.2182,21.2438,24200.0
2006-01-05 12:30:00,33.31,33.33,33.28,33.31,65600.0,21.2629,21.2757,21.2438,21.2629,65600.0
2006-01-05 13:00:00,33.31,33.34,33.29,33.34,59800.0,21.2629,21.2821,21.2502,21.2821,59800.0
2006-01-05 13:30:00,33.33,33.34,33.24,33.27,66000.0,21.2757,21.2821,21.2182,21.2374,66000.0
2006-01-05 14:00:00,33.28,33.31,33.26,33.3,68600.0,21.2438,21.2629,21.231,21.2565,68600.0
2006-01-05 14:30:00,33.29,33.33,33.27,33.32,53000.0,21.2502,21.2757,21.2374,21.2693,53000.0
2006-01-05 15:00:00,33.32,33.37,33.29,33.34,43600.0,21.2693,21.3012,21.2502,21.2821,43600.0
2006-01-05 15:30:00,33.34,33.5,33.34,33.48,169200.0,21.2821,21.3842,21.2821,21.3714,169200.0
2006-01-06 09:30:00,33.49,33.73,33.49,33.73,70800.0,21.3778,21.531,21.3778,21.531,70800.0
2006-01-06 10:00:00,33.7,33.72,33.62,33.66,48200.0,21.5119,21.5246,21.4608,21.4863,48200.0
2006-01-06 10:30:00,33.66,33.7,33.65,33.69,47600.0,21.4863,21.5119,21.48,21.5055,47600.0
2006-01-06 11:00:00,33.69,33.77,33.63,33.74,53200.0,21.5055,21.5566,21.4672,21.5374,53200.0
2006-01-06 11:30:00,33.74,33.74,33.71,33.72,12600.0,21.5374,21.5374,21.5183,21.5246,12600.0
2006-01-06 12:00:00,33.72,33.78,33.72,33.77,33600.0,21.5246,21.5629,21.5246,21.5566,33600.0
2006-01-06 12:30:00,33.77,33.77,33.72,33.73,24000.0,21.5566,21.5566,21.5246,21.531,24000.0
2006-01-06 13:00:00,33.73,33.75,33.68,33.74,22200.0,21.531,21.5438,21.4991,21.5374,22200.0
2006-01-06 13:30:00,33.74,33.81,33.7,33.8,23600.0,21.5374,21.5821,21.5119,21.5757,23600.0
2006-01-06 14:00:00,33.79,33.84,33.79,33.83,39800.0,21.5693,21.6012,21.5693,21.5949,39800.0
2006-01-06 14:30:00,33.83,33.95,33.83,33.92,55600.0,21.5949,21.6715,21.5949,21.6523,55600.0
2006-01-06 15:00:00,33.92,34.02,33.91,33.97,59600.0,21.6523,21.7161,21.6459,21.6842,59600.0
2006-01-06 15:30:00,33.97,34.04,33.95,34.0,133200.0,21.6842,21.7289,21.6715,21.7034,133200.0
2006-01-09 09:30:00,33.92,34.18,33.92,34.11,54600.0,21.6523,21.8183,21.6523,21.7736,54600.0
2006-01-09 10:00:00,34.11,34.16,34.09,34.11,27200.0,21.7736,21.8055,21.7608,21.7736,27200.0
2006-01-09 10:30:00,34.12,34.25,34.12,34.22,76200.0,21.78,21.863,21.78,21.8438,76200.0
2006-01-09 11:00:00,34.22,34.28,34.2,34.23,57600.0,21.8438,21.8821,21.831,21.8502,57600.0
2006-01-09 11:30:00,34.23,34.26,34.21,34.26,55600.0,21.8502,21.8693,21.8374,21.8693,55600.0
2006-01-09 12:00:00,34.27,34.27,34.24,34.24,44800.0,21.8757,21.8757,21.8566,21.8566,44800.0
2006-01-09 12:30:00,34.24,34.24,34.18,34.2,16400.0,21.8566,21.8566,21.8183,21.831,16400.0
2006-01-09 13:00:00,34.2,34.26,34.2,34.23,32600.0,21.831,21.8693,21.831,21.8502,32600.0
2006-01-09 13:30:00,34.23,34.32,34.22,34.3,25200.0,21.8502,21.9076,21.8438,21.8949,25200.0
2006-01-09 14:00:00,34.3,34.34,34.29,34.32,55400.0,21.8949,21.9204,21.8885,21.9076,55400.0
2006-01-09 14:30:00,34.33,34.33,34.25,34.3,53400.0,21.914,21.914,21.863,21.8949,53400.0
2006-01-09 15:00:00,34.29,34.4,34.29,34.33,32600.0,21.8885,21.9587,21.8885,21.914,32600.0
2006-01-09 15:30:00,34.32,34.43,34.31,34.43,72400.0,21.9076,21.9779,21.9013,21.9779,72400.0
2006-01-10 09:30:00,34.36,34.39,34.2,34.31,38800.0,21.9332,21.9523,21.831,21.9013,38800.0
2006-01-10 10:00:00,34.32,34.32,34.11,34.11,15200.0,21.9076,21.9076,21.7736,21.7736,15200.0
2006-01-10 10:30:00,34.08,34.12,34.05,34.12,34200.0,21.7544,21.78,21.7353,21.78,34200.0
2006-01-10 11:00:00,34.12,34.16,34.1,34.13,25600.0,21.78,21.8055,21.7672,21.7864,25600.0
2006-01-10 11:30:00,34.13,34.18,34.1,34.13,20200.0,21.7864,21.8183,21.7672,21.7864,20200.0
2006-01-10 12:00:00,34.13,34.18,34.13,34.18,25000.0,21.7864,21.8183,21.7864,21.8183,25000.0
2006-01-10 12:30:00,34.18,34.18,34.16,34.17,19400.0,21.8183,21.8183,21.8055,21.8119,19400.0
2006-01-10 13:00:00,34.17,34.27,34.17,34.27,22600.0,21.8119,21.8757,21.8119,21.8757,22600.0
2006-01-10 13:30:00,34.27,34.27,34.19,34.2,10000.0,21.8757,21.8757,21.8247,21.831,10000.0
2006-01-10 14:00:00,34.2,34.2,34.16,34.18,16200.0,21.831,21.831,21.8055,21.8183,16200.0
2006-01-10 14:30:00,34.17,34.19,34.13,34.16,25400.0,21.8119,21.8247,21.7864,21.8055,25400.0
2006-01-10 15:00:00,34.17,34.22,34.13,34.22,27000.0,21.8119,21.8438,21.7864,21.8438,27000.0
2006-01-10 15:30:00,34.22,34.3,34.22,34.27,47800.0,21.8438,21.8949,21.8438,21.8757,47800.0
2006-01-11 09:30:00,34.5,34.62,34.47,34.56,123400.0,22.0225,22.0991,22.0034,22.0608,123400.0
2006-01-11 10:00:00,34.57,34.77,34.55,34.68,47000.0,22.0672,22.1949,22.0545,22.1374,47000.0
2006-01-11 10:30:00,34.67,34.69,34.55,34.57,56600.0,22.1311,22.1438,22.0545,22.0672,56600.0
2006-01-11 11:00:00,34.57,34.57,34.49,34.53,67800.0,22.0672,22.0672,22.0162,22.0417,67800.0
2006-01-11 11:30:00,34.53,34.57,34.52,34.53,61000.0,22.0417,22.0672,22.0353,22.0417,61000.0
2006-01-11 12:00:00,34.53,34.56,34.48,34.54,53000.0,22.0417,22.0608,22.0098,22.0481,53000.0
2006-01-11 12:30:00,34.54,34.55,34.52,34.54,37400.0,22.0481,22.0545,22.0353,22.0481,37400.0
2006-01-11 13:00:00,34.53,34.54,34.47,34.49,44000.0,22.0417,22.0481,22.0034,22.0162,44000.0
2006-01-11 13:30:00,34.49,34.52,34.43,34.52,37400.0,22.0162,22.0353,21.9779,22.0353,37400.0
2006-01-11 14:00:00,34.52,34.52,34.48,34.51,32600.0,22.0353,22.0353,22.0098,22.0289,32600.0
2006-01-11 14:30:00,34.51,34.64,34.51,34.63,76800.0,22.0289,22.1119,22.0289,22.1055,76800.0
2006-01-11 15:00:00,34.63,34.63,34.62,34.62,66800.0,22.1055,22.1055,22.0991,22.0991,66800.0
2006-01-11 15:30:00,34.62,34.63,34.59,34.62,49400.0,22.0991,22.1055,22.08,22.0991,49400.0
2006-01-12 09:30:00,34.59,34.59,34.27,34.29,48000.0,22.08,22.08,21.8757,21.8885,48000.0
2006-01-12 10:00:00,34.27,34.27,34.08,34.16,44600.0,21.8757,21.8757,21.7544,21.8055,44600.0
2006-01-12 10:30:00,34.16,34.26,34.14,34.24,27600.0,21.8055,21.8693,21.7927,21.8566,27600.0
2006-01-12 11:00:00,34.24,34.33,34.24,34.33,57400.0,21.8566,21.914,21.8566,21.914,57400.0
2006-01-12 11:30:00,34.34,34.4,34.34,34.36,30800.0,21.9204,21.9587,21.9204,21.9332,30800.0
2006-01-12 12:00:00,34.36,34.38,34.36,34.38,16600.0,21.9332,21.9459,21.9332,21.9459,16600.0
2006-01-12 12:30:00,34.38,34.39,34.37,34.38,17200.0,21.9459,21.9523,21.9396,21.9459,17200.0
2006-01-12 13:00:00,34.37,34.44,34.37,34.41,20600.0,21.9396,21.9842,21.9396,21.9651,20600.0
2006-01-12 13:30:00,34.4,34.43,34.39,34.41,26000.0,21.9587,21.9779,21.9523,21.9651,26000.0
2006-01-12 14:00:00,34.41,34.41,34.35,34.35,24000.0,21.9651,21.9651,21.9268,21.9268,24000.0
2006-01-12 14:30:00,34.35,34.35,34.31,34.31,28000.0,21.9268,21.9268,21.9013,21.9013,28000.0
2006-01-12 15:00:00,34.31,34.38,34.3,34.32,48600.0,21.9013,21.9459,21.8949,21.9076,48600.0
2006-01-12 15:30:00,34.32,34.35,34.32,34.33,60000.0,21.9076,21.9268,21.9076,21.914,60000.0
2006-01-13 09:30:00,34.45,34.48,34.34,34.44,37600.0,21.9906,22.0098,21.9204,21.9842,37600.0
2006-01-13 10:00:00,34.42,34.45,34.38,34.38,27800.0,21.9715,21.9906,21.9459,21.9459,27800.0
2006-01-13 10:30:00,34.38,34.4,34.35,34.39,28600.0,21.9459,21.9587,21.9268,21.9523,28600.0
2006-01-13 11:00:00,34.39,34.42,34.38,34.41,20600.0,21.9523,21.9715,21.9459,21.9651,20600.0
2006-01-13 11:30:00,34.41,34.43,34.4,34.4,10400.0,21.9651,21.9779,21.9587,21.9587,10400.0
2006-01-13 12:00:00,34.4,34.45,34.39,34.45,16600.0,21.9587,21.9906,21.9523,21.9906,16600.0
2006-01-13 12:30:00,34.44,34.48,34.43,34.43,172400.0,21.9842,22.0098,21.9779,21.9779,172400.0
2006-01-13 13:00:00,34.42,34.47,34.42,34.47,20400.0,21.9715,22.0034,21.9715,22.0034,20400.0
2006-01-13 13:30:00,34.45,34.45,34.4,34.44,12800.0,21.9906,21.9906,21.9587,21.9842,12800.0
2006-01-13 14:00:00,34.44,34.47,34.35,34.35,50000.0,21.9842,22.0034,21.9268,21.9268,50000.0
2006-01-13 14:30:00,34.36,34.45,34.36,34.45,36400.0,21.9332,21.9906,21.9332,21.9906,36400.0
2006-01-13 15:00:00,34.45,34.46,34.37,34.43,22800.0,21.9906,21.997,21.9396,21.9779,22800.0
2006-01-13 15:30:00,34.43,34.43,34.4,34.43,42600.0,21.9779,21.9779,21.9587,21.9779,42600.0
2006-01-17 09:30:00,34.25,34.26,33.4,33.54,463200.0,21.863,21.8693,21.3204,21.4097,463200.0
2006-01-17 10:00:00,33.54,33.66,33.32,33.52,342800.0,21.4097,21.4863,21.2693,21.397,342800.0
2006-01-17 10:30:00,33.52,33.52,33.39,33.4,198200.0,21.397,21.397,21.314,21.3204,198200.0
2006-01-17 11:00:00,33.4,33.45,33.35,33.42,114800.0,21.3204,21.3523,21.2885,21.3331,114800.0
2006-01-17 11:30:00,33.42,33.46,33.3,33.31,76000.0,21.3331,21.3587,21.2565,21.2629,76000.0
2006-01-17 12:00:00,33.31,33.35,33.15,33.21,112400.0,21.2629,21.2885,21.1608,21.1991,112400.0
2006-01-17 12:30:00,33.2,33.47,33.19,33.47,72400.0,21.1927,21.3651,21.1863,21.3651,72400.0
2006-01-17 13:00:00,33.46,33.46,33.2,33.27,49200.0,21.3587,21.3587,21.1927,21.2374,49200.0
2006-01-17 13:30:00,33.29,33.3,33.13,33.27,57600.0,21.2502,21.2565,21.148,21.2374,57600.0
2006-01-17 14:00:00,33.27,33.37,33.26,33.29,44000.0,21.2374,21.3012,21.231,21.2502,44000.0
2006-01-17 14:30:00,33.28,33.28,33.1,33.19,68200.0,21.2438,21.2438,21.1289,21.1863,68200.0
2006-01-17 15:00:00,33.18,33.3,33.17,33.29,103200.0,21.1799,21.2565,21.1736,21.2502,103200.0
2006-01-17 15:30:00,33.27,33.31,33.23,33.28,163800.0,21.2374,21.2629,21.2119,21.2438,163800.0
2006-01-18 09:30:00,33.31,33.54,33.27,33.5,80600.0,21.2629,21.4097,21.2374,21.3842,80600.0
2006-01-18 10:00:00,33.5,33.51,33.36,33.36,202400.0,21.3842,21.3906,21.2948,21.2948,202400.0
2006-01-18 10:30:00,33.36,33.36,33.15,33.18,47400.0,21.2948,21.2948,21.1608,21.1799,47400.0
2006-01-18 11:00:00,33.19,33.35,33.19,33.22,86400.0,21.1863,21.2885,21.1863,21.2055,86400.0
2006-01-18 11:30:00,33.22,33.22,33.09,33.15,74400.0,21.2055,21.2055,21.1225,21.1608,74400.0
2006-01-18 12:00:00,33.15,33.18,33.09,33.09,72400.0,21.1608,21.1799,21.1225,21.1225,72400.0
2006-01-18 12:30:00,33.09,33.11,33.09,33.09,43600.0,21.1225,21.1353,21.1225,21.1225,43600.0
2006-01-18 13:00:00,33.09,33.13,32.99,32.99,126200.0,21.1225,21.148,21.0587,21.0587,126200.0
2006-01-18 13:30:00,32.99,32.99,32.9,32.93,79800.0,21.0587,21.0587,21.0012,21.0204,79800.0
2006-01-18 14:00:00,32.94,33.02,32.94,33.01,172600.0,21.0267,21.0778,21.0267,21.0714,172600.0
2006-01-18 14:30:00,33.01,33.02,32.87,32.88,136200.0,21.0714,21.0778,20.9821,20.9884,136200.0
2006-01-18 15:00:00,32.88,33.02,32.81,32.81,303800.0,20.9884,21.0778,20.9438,20.9438,303800.0
2006-01-18 15:30:00,32.81,32.81,32.6,32.6,383800.0,20.9438,20.9438,20.8097,20.8097,383800.0
2006-01-19 09:30:00,32.6,32.72,32.55,32.56,249800.0,20.8097,20.8863,20.7778,20.7842,249800.0
2006-01-19 10:00:00,32.56,32.58,32.28,32.52,419800.0,20.7842,20.7969,20.6054,20.7586,419800.0
2006-01-19 10:30:00,32.52,32.62,32.39,32.52,287800.0,20.7586,20.8225,20.6756,20.7586,287800.0
2006-01-19 11:00:00,32.52,32.6,32.52,32.6,222800.0,20.7586,20.8097,20.7586,20.8097,222800.0
2006-01-19 11:30:00,32.6,32.68,32.6,32.62,68600.0,20.8097,20.8608,20.8097,20.8225,68600.0
2006-01-19 12:00:00,32.62,32.72,32.61,32.63,100800.0,20.8225,20.8863,20.8161,20.8289,100800.0
2006-01-19 12:30:00,32.63,32.68,32.62,32.65,99000.0,20.8289,20.8608,20.8225,20.8416,99000.0
2006-01-19 13:00:00,32.64,32.68,32.61,32.62,36400.0,20.8352,20.8608,20.8161,20.8225,36400.0
2006-01-19 13:30:00,32.63,32.66,32.6,32.63,23000.0,20.8289,20.848,20.8097,20.8289,23000.0
2006-01-19 14:00:00,32.63,32.63,32.55,32.55,34600.0,20.8289,20.8289,20.7778,20.7778,34600.0
2006-01-19 14:30:00,32.55,32.55,32.47,32.47,113600.0,20.7778,20.7778,20.7267,20.7267,113600.0
2006-01-19 15:00:00,32.47,32.47,32.37,32.44,115400.0,20.7267,20.7267,20.6629,20.7076,115400.0
2006-01-19 15:30:00,32.45,32.5,32.41,32.46,257600.0,20.7139,20.7459,20.6884,20.7203,257600.0
2006-01-20 09:30:00,32.49,32.63,32.48,32.6,284800.0,20.7395,20.8289,20.7331,20.8097,284800.0
2006-01-20 10:00:00,32.6,32.73,32.59,32.69,63800.0,20.8097,20.8927,20.8033,20.8672,63800.0
2006-01-20 10:30:00,32.7,32.7,32.5,32.56,249600.0,20.8735,20.8735,20.7459,20.7842,249600.0
2006-01-20 11:00:00,32.55,32.57,32.49,32.57,93800.0,20.7778,20.7906,20.7395,20.7906,93800.0
2006-01-20 11:30:00,32.55,32.55,32.41,32.42,74800.0,20.7778,20.7778,20.6884,20.6948,74800.0
2006-01-20 12:00:00,32.42,32.59,32.42,32.57,74800.0,20.6948,20.8033,20.6948,20.7906,74800.0
2006-01-20 12:30:00,32.56,32.57,32.49,32.52,80200.0,20.7842,20.7906,20.7395,20.7586,80200.0
2006-01-20 13:00:00,32.52,32.55,32.47,32.55,50600.0,20.7586,20.7778,20.7267,20.7778,50600.0
2006-01-20 13:30:00,32.53,32.53,32.48,32.49,26000.0,20.765,20.765,20.7331,20.7395,26000.0
2006-01-20 14:00:00,32.49,32.49,32.45,32.49,51800.0,20.7395,20.7395,20.7139,20.7395,51800.0
2006-01-20 14:30:00,32.49,32.49,32.42,32.42,44400.0,20.7395,20.7395,20.6948,20.6948,44400.0
2006-01-20 15:00:00,32.42,32.49,32.42,32.48,95400.0,20.6948,20.7395,20.6948,20.7331,95400.0
2006-01-20 15:30:00,32.48,32.53,32.46,32.52,144200.0,20.7331,20.765,20.7203,20.7586,144200.0
2006-01-23 09:30:00,32.53,32.69,32.46,32.53,85400.0,20.765,20.8672,20.7203,20.765,85400.0
2006-01-23 10:00:00,32.52,32.55,32.51,32.54,79200.0,20.7586,20.7778,20.7522,20.7714,79200.0
2006-01-23 10:30:00,32.54,32.54,32.38,32.43,276800.0,20.7714,20.7714,20.6693,20.7012,276800.0
2006-01-23 11:00:00,32.44,32.45,32.42,32.43,39800.0,20.7076,20.7139,20.6948,20.7012,39800.0
2006-01-23 11:30:00,32.43,32.43,32.33,32.33,43000.0,20.7012,20.7012,20.6373,20.6373,43000.0
2006-01-23 12:00:00,32.33,32.34,32.19,32.22,77600.0,20.6373,20.6437,20.548,20.5671,77600.0
2006-01-23 12:30:00,32.21,32.21,32.1,32.1,35200.0,20.5607,20.5607,20.4905,20.4905,35200.0
2006-01-23 13:00:00,32.1,32.27,32.08,32.27,72800.0,20.4905,20.599,20.4778,20.599,72800.0
2006-01-23 13:30:00,32.27,32.27,32.24,32.27,39400.0,20.599,20.599,20.5799,20.599,39400.0
2006-01-23 14:00:00,32.27,32.28,32.22,32.22,49400.0,20.599,20.6054,20.5671,20.5671,49400.0
2006-01-23 14:30:00,32.2,32.21,32.15,32.19,56200.0,20.5544,20.5607,20.5224,20.548,56200.0
2006-01-23 15:00:00,32.19,32.19,32.13,32.15,98000.0,20.548,20.548,20.5097,20.5224,98000.0
2006-01-23 15:30:00,32.15,32.5,32.12,32.12,267200.0,20.5224,20.7459,20.5033,20.5033,267200.0
2006-01-24 09:30:00,32.13,32.27,32.07,32.07,132200.0,20.5097,20.599,20.4714,20.4714,132200.0
2006-01-24 10:00:00,32.08,32.08,31.82,31.82,276000.0,20.4778,20.4778,20.3118,20.3118,276000.0
2006-01-24 10:30:00,31.82,31.91,31.71,31.82,240800.0,20.3118,20.3692,20.2416,20.3118,240800.0
2006-01-24 11:00:00,31.82,31.89,31.76,31.77,88200.0,20.3118,20.3565,20.2735,20.2799,88200.0
2006-01-24 11:30:00,31.77,31.81,31.73,31.77,96600.0,20.2799,20.3054,20.2543,20.2799,96600.0
2006-01-24 12:00:00,31.76,31.77,31.6,31.61,147200.0,20.2735,20.2799,20.1714,20.1777,147200.0
2006-01-24 12:30:00,31.61,31.8,31.61,31.74,166200.0,20.1777,20.299,20.1777,20.2607,166200.0
2006-01-24 13:00:00,31.74,31.75,31.61,31.64,164800.0,20.2607,20.2671,20.1777,20.1969,164800.0
2006-01-24 13:30:00,31.63,31.84,31.63,31.84,89000.0,20.1905,20.3246,20.1905,20.3246,89000.0
2006-01-24 14:00:00,31.84,31.9,31.82,31.86,91800.0,20.3246,20.3629,20.3118,20.3373,91800.0
2006-01-24 14:30:00,31.85,31.85,31.77,31.78,71200.0,20.3309,20.3309,20.2799,20.2863,71200.0
2006-01-24 15:00:00,31.77,31.81,31.71,31.74,100800.0,20.2799,20.3054,20.2416,20.2607,100800.0
2006-01-24 15:30:00,31.74,31.75,31.61,31.63,279000.0,20.2607,20.2671,20.1777,20.1905,279000.0
2006-01-25 09:30:00,31.9,31.9,31.61,31.73,98600.0,20.3629,20.3629,20.1777,20.2543,98600.0
2006-01-25 10:00:00,31.73,31.85,31.61,31.7,126000.0,20.2543,20.3309,20.1777,20.2352,126000.0
2006-01-25 10:30:00,31.69,31.71,31.6,31.71,114000.0,20.2288,20.2416,20.1714,20.2416,114000.0
2006-01-25 11:00:00,31.71,31.8,31.64,31.66,80000.0,20.2416,20.299,20.1969,20.2097,80000.0
2006-01-25 11:30:00,31.66,31.71,31.47,31.5,71400.0,20.2097,20.2416,20.0884,20.1075,71400.0
2006-01-25 12:00:00,31.5,31.59,31.5,31.53,63600.0,20.1075,20.165,20.1075,20.1267,63600.0
2006-01-25 12:30:00,31.53,31.64,31.53,31.57,53600.0,20.1267,20.1969,20.1267,20.1522,53600.0
2006-01-25 13:00:00,31.57,31.59,31.5,31.5,112200.0,20.1522,20.165,20.1075,20.1075,112200.0
2006-01-25 13:30:00,31.5,31.55,31.5,31.52,72800.0,20.1075,20.1394,20.1075,20.1203,72800.0
2006-01-25 14:00:00,31.5,31.56,31.5,31.5,79000.0,20.1075,20.1458,20.1075,20.1075,79000.0
2006-01-25 14:30:00,31.5,31.52,31.41,31.41,180200.0,20.1075,20.1203,20.0501,20.0501,180200.0
2006-01-25 15:00:00,31.41,31.48,31.39,31.46,202800.0,20.0501,20.0948,20.0373,20.082,202800.0
2006-01-25 15:30:00,31.46,31.46,31.34,31.41,280000.0,20.082,20.082,20.0054,20.0501,280000.0
2006-01-26 09:30:00,31.53,31.62,31.45,31.45,100200.0,20.1267,20.1841,20.0756,20.0756,100200.0
2006-01-26 10:00:00,31.45,31.54,31.4,31.49,84200.0,20.0756,20.1331,20.0437,20.1011,84200.0
2006-01-26 10:30:00,31.49,31.49,31.36,31.41,98800.0,20.1011,20.1011,20.0182,20.0501,98800.0
2006-01-26 11:00:00,31.4,31.5,31.35,31.38,229200.0,20.0437,20.1075,20.0118,20.0309,229200.0
2006-01-26 11:30:00,31.38,31.48,31.37,31.42,299000.0,20.0309,20.0948,20.0245,20.0565,299000.0
2006-01-26 12:00:00,31.41,31.47,31.38,31.4,253000.0,20.0501,20.0884,20.0309,20.0437,253000.0
2006-01-26 12:30:00,31.4,31.43,31.31,31.31,232200.0,20.0437,20.0628,19.9862,19.9862,232200.0
2006-01-26 13:00:00,31.32,31.33,31.14,31.14,121000.0,19.9926,19.999,19.8777,19.8777,121000.0
2006-01-26 13:30:00,31.14,31.3,31.13,31.3,136000.0,19.8777,19.9799,19.8713,19.9799,136000.0
2006-01-26 14:00:00,31.3,31.35,31.26,31.35,121600.0,19.9799,20.0118,19.9543,20.0118,121600.0
2006-01-26 14:30:00,31.34,31.35,31.28,31.28,96600.0,20.0054,20.0118,19.9671,19.9671,96600.0
2006-01-26 15:00:00,31.28,31.28,31.11,31.16,166400.0,19.9671,19.9671,19.8586,19.8905,166400.0
2006-01-26 15:30:00,31.16,31.25,31.16,31.19,214200.0,19.8905,19.9479,19.8905,19.9096,214200.0
2006-01-27 09:30:00,30.95,31.07,30.91,31.06,153600.0,19.7564,19.833,19.7309,19.8267,153600.0
2006-01-27 10:00:00,31.05,31.14,31.02,31.05,163400.0,19.8203,19.8777,19.8011,19.8203,163400.0
2006-01-27 10:30:00,31.05,31.15,31.03,31.12,118800.0,19.8203,19.8841,19.8075,19.865,118800.0
2006-01-27 11:00:00,31.11,31.23,31.1,31.2,126800.0,19.8586,19.9352,19.8522,19.916,126800.0
2006-01-27 11:30:00,31.22,31.23,31.08,31.08,80600.0,19.9288,19.9352,19.8394,19.8394,80600.0
2006-01-27 12:00:00,31.08,31.18,31.08,31.15,174800.0,19.8394,19.9033,19.8394,19.8841,174800.0
2006-01-27 12:30:00,31.15,31.19,31.14,31.15,127600.0,19.8841,19.9096,19.8777,19.8841,127600.0
2006-01-27 13:00:00,31.15,31.16,31.12,31.16,108600.0,19.8841,19.8905,19.865,19.8905,108600.0
2006-01-27 13:30:00,31.16,31.24,31.13,31.22,98000.0,19.8905,19.9416,19.8713,19.9288,98000.0
2006-01-27 14:00:00,31.22,31.25,31.19,31.23,72600.0,19.9288,19.9479,19.9096,19.9352,72600.0
2006-01-27 14:30:00,31.23,31.29,31.22,31.27,69000.0,19.9352,19.9735,19.9288,19.9607,69000.0
2006-01-27 15:00:00,31.27,31.35,31.26,31.33,65800.0,19.9607,20.0118,19.9543,19.999,65800.0
2006-01-27 15:30:00,31.33,31.35,31.32,31.32,61200.0,19.999,20.0118,19.9926,19.9926,61200.0
2006-01-30 09:30:00,31.25,31.4,31.08,31.22,160600.0,19.9479,20.0437,19.8394,19.9288,160600.0
2006-01-30 10:00:00,31.21,31.31,31.18,31.21,126600.0,19.9224,19.9862,19.9033,19.9224,126600.0
2006-01-30 10:30:00,31.21,31.26,31.21,31.26,89600.0,19.9224,19.9543,19.9224,19.9543,89600.0
2006-01-30 11:00:00,31.25,31.27,31.25,31.25,49000.0,19.9479,19.9607,19.9479,19.9479,49000.0
2006-01-30 11:30:00,31.25,31.29,31.23,31.28,63800.0,19.9479,19.9735,19.9352,19.9671,63800.0
2006-01-30 12:00:00,31.28,31.34,31.25,31.31,59400.0,19.9671,20.0054,19.9479,19.9862,59400.0
2006-01-30 12:30:00,31.29,31.33,31.25,31.26,99200.0,19.9735,19.999,19.9479,19.9543,99200.0
2006-01-30 13:00:00,31.25,31.28,31.25,31.26,74800.0,19.9479,19.9671,19.9479,19.9543,74800.0
2006-01-30 13:30:00,31.26,31.31,31.25,31.25,29200.0,19.9543,19.9862,19.9479,19.9479,29200.0
2006-01-30 14:00:00,31.25,31.28,31.24,31.25,84600.0,19.9479,19.9671,19.9416,19.9479,84600.0
2006-01-30 14:30:00,31.25,31.28,31.24,31.27,63600.0,19.9479,19.9671,19.9416,19.9607,63600.0
2006-01-30 15:00:00,31.27,31.27,31.13,31.22,205600.0,19.9607,19.9607,19.8713,19.9288,205600.0
2006-01-30 15:30:00,31.22,31.25,31.16,31.2,213400.0,19.9288,19.9479,19.8905,19.916,213400.0
2006-01-31 09:30:00,31.25,31.36,31.23,31.33,159400.0,19.9479,20.0182,19.9352,19.999,159400.0
2006-01-31 10:00:00,31.36,31.43,31.33,31.34,50800.0,20.0182,20.0628,19.999,20.0054,50800.0
2006-01-31 10:30:00,31.34,31.35,31.27,31.33,47600.0,20.0054,20.0118,19.9607,19.999,47600.0
2006-01-31 11:00:00,31.33,31.33,31.22,31.23,40000.0,19.999,19.999,19.9288,19.9352,40000.0
2006-01-31 11:30:00,31.22,31.28,31.21,31.23,74000.0,19.9288,19.9671,19.9224,19.9352,74000.0
2006-01-31 12:00:00,31.24,31.36,31.22,31.31,59400.0,19.9416,20.0182,19.9288,19.9862,59400.0
2006-01-31 12:30:00,31.31,31.39,31.29,31.39,29000.0,19.9862,20.0373,19.9735,20.0373,29000.0
2006-01-31 13:00:00,31.38,31.38,31.28,31.28,25400.0,20.0309,20.0309,19.9671,19.9671,25400.0
2006-01-31 13:30:00,31.28,31.35,31.25,31.33,46600.0,19.9671,20.0118,19.9479,19.999,46600.0
2006-01-31 14:00:00,31.34,31.34,31.27,31.3,103400.0,20.0054,20.0054,19.9607,19.9799,103400.0
2006-01-31 14:30:00,31.32,31.36,31.28,31.36,101400.0,19.9926,20.0182,19.9671,20.0182,101400.0
2006-01-31 15:00:00,31.37,31.39,31.32,31.35,61000.0,20.0245,20.0373,19.9926,20.0118,61000.0
2006-01-31 15:30:00,31.35,31.38,31.2,31.25,113600.0,20.0118,20.0309,19.916,19.9479,113600.0
2006-02-01 09:30:00,31.25,31.35,31.2,31.25,70800.0,19.9479,20.0118,19.916,19.9479,70800.0
2006-02-01 10:00:00,31.25,31.31,31.18,31.28,72000.0,19.9479,19.9862,19.9033,19.9671,72000.0
2006-02-01 10:30:00,31.28,31.33,31.2,31.33,80400.0,19.9671,19.999,19.916,19.999,80400.0
2006-02-01 11:00:00,31.29,31.37,31.23,31.24,55800.0,19.9735,20.0245,19.9352,19.9416,55800.0
2006-02-01 11:30:00,31.24,31.35,31.2,31.26,46000.0,19.9416,20.0118,19.916,19.9543,46000.0
2006-02-01 12:00:00,31.26,31.35,31.2,31.3,48400.0,19.9543,20.0118,19.916,19.9799,48400.0
2006-02-01 12:30:00,31.3,31.31,31.21,31.29,31400.0,19.9799,19.9862,19.9224,19.9735,31400.0
2006-02-01 13:00:00,31.3,31.31,31.25,31.27,51800.0,19.9799,19.9862,19.9479,19.9607,51800.0
2006-02-01 13:30:00,31.27,31.29,31.23,31.28,47800.0,19.9607,19.9735,19.9352,19.9671,47800.0
2006-02-01 14:00:00,31.28,31.37,31.27,31.27,55800.0,19.9671,20.0245,19.9607,19.9607,55800.0
2006-02-01 14:30:00,31.27,31.5,31.21,31.26,222400.0,19.9607,20.1075,19.9224,19.9543,222400.0
2006-02-01 15:00:00,31.26,31.33,31.23,31.25,67400.0,19.9543,19.999,19.9352,19.9479,67400.0
2006-02-01 15:30:00,31.25,31.32,31.24,31.28,80000.0,19.9479,19.9926,19.9416,19.9671,80000.0
2006-02-02 09:30:00,31.29,31.33,31.16,31.28,94200.0,19.9735,19.999,19.8905,19.9671,94200.0
2006-02-02 10:00:00,31.28,31.3,31.15,31.25,133800.0,19.9671,19.9799,19.8841,19.9479,133800.0
2006-02-02 10:30:00,31.24,31.26,31.16,31.23,65000.0,19.9416,19.9543,19.8905,19.9352,65000.0
2006-02-02 11:00:00,31.23,31.25,31.11,31.11,96800.0,19.9352,19.9479,19.8586,19.8586,96800.0
2006-02-02 11:30:00,31.12,31.16,31.06,31.06,57600.0,19.865,19.8905,19.8267,19.8267,57600.0
2006-02-02 12:00:00,31.04,31.15,31.04,31.09,52600.0,19.8139,19.8841,19.8139,19.8458,52600.0
2006-02-02 12:30:00,31.09,31.18,31.09,31.15,52800.0,19.8458,19.9033,19.8458,19.8841,52800.0
2006-02-02 13:00:00,31.15,31.25,31.14,31.24,70200.0,19.8841,19.9479,19.8777,19.9416,70200.0
2006-02-02 13:30:00,31.24,31.29,31.2,31.29,38600.0,19.9416,19.9735,19.916,19.9735,38600.0
2006-02-02 14:00:00,31.3,31.43,31.3,31.38,78200.0,19.9799,20.0628,19.9799,20.0309,78200.0
2006-02-02 14:30:00,31.38,31.39,31.29,31.3,88600.0,20.0309,20.0373,19.9735,19.9799,88600.0
2006-02-02 15:00:00,31.3,31.48,31.3,31.43,83800.0,19.9799,20.0948,19.9799,20.0628,83800.0
2006-02-02 15:30:00,31.43,31.44,31.34,31.38,220800.0,20.0628,20.0692,20.0054,20.0309,220800.0
2006-02-03 09:30:00,31.38,31.41,31.25,31.28,75400.0,20.0309,20.0501,19.9479,19.9671,75400.0
2006-02-03 10:00:00,31.28,31.4,31.27,31.38,98600.0,19.9671,20.0437,19.9607,20.0309,98600.0
2006-02-03 10:30:00,31.38,31.41,31.33,31.38,68800.0,20.0309,20.0501,19.999,20.0309,68800.0
2006-02-03 11:00:00,31.38,31.39,31.31,31.33,82600.0,20.0309,20.0373,19.9862,19.999,82600.0
2006-02-03 11:30:00,31.32,31.34,31.28,31.32,76400.0,19.9926,20.0054,19.9671,19.9926,76400.0
2006-02-03 12:00:00,31.33,31.34,31.25,31.25,39800.0,19.999,20.0054,19.9479,19.9479,39800.0
2006-02-03 12:30:00,31.26,31.35,31.25,31.33,37200.0,19.9543,20.0118,19.9479,19.999,37200.0
2006-02-03 13:00:00,31.34,31.4,31.33,31.38,57800.0,20.0054,20.0437,19.999,20.0309,57800.0
2006-02-03 13:30:00,31.38,31.41,31.31,31.32,44400.0,20.0309,20.0501,19.9862,19.9926,44400.0
2006-02-03 14:00:00,31.33,31.34,31.23,31.27,41000.0,19.999,20.0054,19.9352,19.9607,41000.0
2006-02-03 14:30:00,31.25,31.31,31.25,31.25,28400.0,19.9479,19.9862,19.9479,19.9479,28400.0
2006-02-03 15:00:00,31.25,31.34,31.25,31.25,33400.0,19.9479,20.0054,19.9479,19.9479,33400.0
2006-02-03 15:30:00,31.25,31.29,31.24,31.27,86600.0,19.9479,19.9735,19.9416,19.9607,86600.0
2006-02-06 09:30:00,31.3,31.35,31.25,31.27,87600.0,19.9799,20.0118,19.9479,19.9607,87600.0
2006-02-06 10:00:00,31.26,31.32,31.23,31.27,71200.0,19.9543,19.9926,19.9352,19.9607,71200.0
2006-02-06 10:30:00,31.25,31.34,31.18,31.23,84600.0,19.9479,20.0054,19.9033,19.9352,84600.0
2006-02-06 11:00:00,31.23,31.29,31.22,31.28,44200.0,19.9352,19.9735,19.9288,19.9671,44200.0
2006-02-06 11:30:00,31.28,31.34,31.25,31.33,47200.0,19.9671,20.0054,19.9479,19.999,47200.0
2006-02-06 12:00:00,31.33,31.33,31.21,31.21,32400.0,19.999,19.999,19.9224,19.9224,32400.0
2006-02-06 12:30:00,31.21,31.25,31.21,31.24,43000.0,19.9224,19.9479,19.9224,19.9416,43000.0
2006-02-06 13:00:00,31.24,31.33,31.24,31.31,46400.0,19.9416,19.999,19.9416,19.9862,46400.0
2006-02-06 13:30:00,31.32,31.33,31.25,31.29,48600.0,19.9926,19.999,19.9479,19.9735,48600.0
2006-02-06 14:00:00,31.28,31.32,31.25,31.3,47600.0,19.9671,19.9926,19.9479,19.9799,47600.0
2006-02-06 14:30:00,31.3,31.32,31.28,31.3,46000.0,19.9799,19.9926,19.9671,19.9799,46000.0
2006-02-06 15:00:00,31.3,31.39,31.27,31.37,45000.0,19.9799,20.0373,19.9607,20.0245,45000.0
2006-02-06 15:30:00,31.38,31.46,31.28,31.29,100800.0,20.0309,20.082,19.9671,19.9735,100800.0
2006-02-07 09:30:00,31.35,31.5,31.23,31.43,120000.0,20.0118,20.1075,19.9352,20.0628,120000.0
2006-02-07 10:00:00,31.43,31.47,31.25,31.31,58800.0,20.0628,20.0884,19.9479,19.9862,58800.0
2006-02-07 10:30:00,31.27,31.29,31.22,31.27,66400.0,19.9607,19.9735,19.9288,19.9607,66400.0
2006-02-07 11:00:00,31.27,31.38,31.25,31.35,44600.0,19.9607,20.0309,19.9479,20.0118,44600.0
2006-02-07 11:30:00,31.34,31.4,31.33,31.39,37000.0,20.0054,20.0437,19.999,20.0373,37000.0
2006-02-07 12:00:00,31.38,31.43,31.33,31.39,37800.0,20.0309,20.0628,19.999,20.0373,37800.0
2006-02-07 12:30:00,31.39,31.43,31.36,31.39,31600.0,20.0373,20.0628,20.0182,20.0373,31600.0
2006-02-07 13:00:00,31.39,31.4,31.33,31.35,38200.0,20.0373,20.0437,19.999,20.0118,38200.0
2006-02-07 13:30:00,31.35,31.39,31.34,31.39,37200.0,20.0118,20.0373,20.0054,20.0373,37200.0
2006-02-07 14:00:00,31.39,31.43,31.35,31.43,34600.0,20.0373,20.0628,20.0118,20.0628,34600.0
2006-02-07 14:30:00,31.43,31.47,31.38,31.43,40000.0,20.0628,20.0884,20.0309,20.0628,40000.0
2006-02-07 15:00:00,31.45,31.46,31.36,31.37,44200.0,20.0756,20.082,20.0182,20.0245,44200.0
2006-02-07 15:30:00,31.36,31.41,31.35,31.41,85200.0,20.0182,20.0501,20.0118,20.0501,85200.0
2006-02-08 09:30:00,31.38,31.46,31.33,31.39,86400.0,20.0309,20.082,19.999,20.0373,86400.0
2006-02-08 10:00:00,31.39,31.48,31.35,31.43,75800.0,20.0373,20.0948,20.0118,20.0628,75800.0
2006-02-08 10:30:00,31.43,31.5,31.38,31.48,95600.0,20.0628,20.1075,20.0309,20.0948,95600.0
2006-02-08 11:00:00,31.48,31.48,31.36,31.36,70000.0,20.0948,20.0948,20.0182,20.0182,70000.0
2006-02-08 11:30:00,31.36,31.45,31.34,31.38,47600.0,20.0182,20.0756,20.0054,20.0309,47600.0
2006-02-08 12:00:00,31.38,31.54,31.36,31.54,44000.0,20.0309,20.1331,20.0182,20.1331,44000.0
2006-02-08 12:30:00,31.54,31.55,31.48,31.49,47400.0,20.1331,20.1394,20.0948,20.1011,47400.0
2006-02-08 13:00:00,31.48,31.5,31.46,31.5,28800.0,20.0948,20.1075,20.082,20.1075,28800.0
2006-02-08 13:30:00,31.5,31.51,31.47,31.5,53600.0,20.1075,20.1139,20.0884,20.1075,53600.0
2006-02-08 14:00:00,31.5,31.55,31.44,31.44,45600.0,20.1075,20.1394,20.0692,20.0692,45600.0
2006-02-08 14:30:00,31.44,31.57,31.44,31.53,62600.0,20.0692,20.1522,20.0692,20.1267,62600.0
2006-02-08 15:00:00,31.54,31.77,31.53,31.77,102600.0,20.1331,20.2799,20.1267,20.2799,102600.0
2006-02-08 15:30:00,31.74,31.81,31.73,31.75,144200.0,20.2607,20.3054,20.2543,20.2671,144200.0
2006-02-09 09:30:00,30.75,31.05,30.38,30.53,960000.0,19.6288,19.8203,19.3926,19.4883,960000.0
2006-02-09 10:00:00,30.52,30.82,30.45,30.8,937200.0,19.482,19.6735,19.4373,19.6607,937200.0
2006-02-09 10:30:00,30.8,31.49,30.8,31.25,747800.0,19.6607,20.1011,19.6607,19.9479,747800.0
2006-02-09 11:00:00,31.25,31.3,31.11,31.13,368400.0,19.9479,19.9799,19.8586,19.8713,368400.0
2006-02-09 11:30:00,31.13,31.2,31.06,31.18,356000.0,19.8713,19.916,19.8267,19.9033,356000.0
2006-02-09 12:00:00,31.18,31.25,31.02,31.2,239400.0,19.9033,19.9479,19.8011,19.916,239400.0
2006-02-09 12:30:00,31.21,31.47,31.18,31.43,328400.0,19.9224,20.0884,19.9033,20.0628,328400.0
2006-02-09 13:00:00,31.45,31.9,31.45,31.85,389400.0,20.0756,20.3629,20.0756,20.3309,389400.0
2006-02-09 13:30:00,31.87,31.91,31.66,31.7,234600.0,20.3437,20.3692,20.2097,20.2352,234600.0
2006-02-09 14:00:00,31.7,31.85,31.59,31.85,155000.0,20.2352,20.3309,20.165,20.3309,155000.0
2006-02-09 14:30:00,31.84,31.85,31.61,31.65,167800.0,20.3246,20.3309,20.1777,20.2033,167800.0
2006-02-09 15:00:00,31.65,31.67,31.38,31.5,372800.0,20.2033,20.216,20.0309,20.1075,372800.0
2006-02-09 15:30:00,31.5,31.55,31.44,31.5,615000.0,20.1075,20.1394,20.0692,20.1075,615000.0
2006-02-10 09:30:00,31.5,31.68,31.5,31.56,66600.0,20.1075,20.2224,20.1075,20.1458,66600.0
2006-02-10 10:00:00,31.56,31.68,31.56,31.63,90800.0,20.1458,20.2224,20.1458,20.1905,90800.0
2006-02-10 10:30:00,31.61,31.63,31.53,31.59,116000.0,20.1777,20.1905,20.1267,20.165,116000.0
2006-02-10 11:00:00,31.59,31.72,31.56,31.69,120800.0,20.165,20.248,20.1458,20.2288,120800.0
2006-02-10 11:30:00,31.67,31.68,31.61,31.64,120400.0,20.216,20.2224,20.1777,20.1969,120400.0
2006-02-10 12:00:00,31.63,31.64,31.6,31.6,72400.0,20.1905,20.1969,20.1714,20.1714,72400.0
2006-02-10 12:30:00,31.6,31.61,31.56,31.57,65400.0,20.1714,20.1777,20.1458,20.1522,65400.0
2006-02-10 13:00:00,31.57,31.58,31.51,31.52,35000.0,20.1522,20.1586,20.1139,20.1203,35000.0
2006-02-10 13:30:00,31.51,31.52,31.5,31.5,74600.0,20.1139,20.1203,20.1075,20.1075,74600.0
2006-02-10 14:00:00,31.51,31.64,31.5,31.6,69800.0,20.1139,20.1969,20.1075,20.1714,69800.0
2006-02-10 14:30:00,31.6,31.61,31.59,31.6,36600.0,20.1714,20.1777,20.165,20.1714,36600.0
2006-02-10 15:00:00,31.6,31.66,31.59,31.64,73800.0,20.1714,20.2097,20.165,20.1969,73800.0
2006-02-10 15:30:00,31.63,31.63,31.61,31.62,106200.0,20.1905,20.1905,20.1777,20.1841,106200.0
2006-02-13 09:30:00,31.62,31.63,31.53,31.53,31800.0,20.1841,20.1905,20.1267,20.1267,31800.0
2006-02-13 10:00:00,31.52,31.58,31.52,31.55,22400.0,20.1203,20.1586,20.1203,20.1394,22400.0
2006-02-13 10:30:00,31.55,31.65,31.55,31.63,28200.0,20.1394,20.2033,20.1394,20.1905,28200.0
2006-02-13 11:00:00,31.65,31.66,31.58,31.63,16000.0,20.2033,20.2097,20.1586,20.1905,16000.0
2006-02-13 11:30:00,31.63,31.63,31.55,31.58,25200.0,20.1905,20.1905,20.1394,20.1586,25200.0
2006-02-13 12:00:00,31.6,31.68,31.6,31.68,14400.0,20.1714,20.2224,20.1714,20.2224,14400.0
2006-02-13 12:30:00,31.67,31.68,31.65,31.66,13000.0,20.216,20.2224,20.2033,20.2097,13000.0
2006-02-13 13:00:00,31.65,31.68,31.61,31.61,19000.0,20.2033,20.2224,20.1777,20.1777,19000.0
2006-02-13 13:30:00,31.61,31.7,31.55,31.68,41400.0,20.1777,20.2352,20.1394,20.2224,41400.0
2006-02-13 14:00:00,31.67,31.74,31.67,31.71,38400.0,20.216,20.2607,20.216,20.2416,38400.0
2006-02-13 14:30:00,31.71,31.75,31.7,31.7,67600.0,20.2416,20.2671,20.2352,20.2352,67600.0
2006-02-13 15:00:00,31.7,31.73,31.69,31.73,32800.0,20.2352,20.2543,20.2288,20.2543,32800.0
2006-02-13 15:30:00,31.73,31.78,31.68,31.72,70200.0,20.2543,20.2863,20.2224,20.248,70200.0
2006-02-14 09:30:00,31.63,31.73,31.58,31.65,78000.0,20.1905,20.2543,20.1586,20.2033,78000.0
2006-02-14 10:00:00,31.65,31.71,31.55,31.61,77600.0,20.2033,20.2416,20.1394,20.1777,77600.0
2006-02-14 10:30:00,31.61,31.7,31.59,31.7,72600.0,20.1777,20.2352,20.165,20.2352,72600.0
2006-02-14 11:00:00,31.7,31.8,31.68,31.79,54800.0,20.2352,20.299,20.2224,20.2926,54800.0
2006-02-14 11:30:00,31.79,31.84,31.77,31.84,38000.0,20.2926,20.3246,20.2799,20.3246,38000.0
2006-02-14 12:00:00,31.83,31.86,31.78,31.86,61600.0,20.3182,20.3373,20.2863,20.3373,61600.0
2006-02-14 12:30:00,31.86,31.86,31.81,31.83,29800.0,20.3373,20.3373,20.3054,20.3182,29800.0
2006-02-14 13:00:00,31.83,31.85,31.8,31.83,19800.0,20.3182,20.3309,20.299,20.3182,19800.0
2006-02-14 13:30:00,31.83,31.83,31.81,31.82,37600.0,20.3182,20.3182,20.3054,20.3118,37600.0
2006-02-14 14:00:00,31.83,31.87,31.82,31.86,51800.0,20.3182,20.3437,20.3118,20.3373,51800.0
2006-02-14 14:30:00,31.87,31.87,31.83,31.85,48400.0,20.3437,20.3437,20.3182,20.3309,48400.0
2006-02-14 15:00:00,31.85,31.85,31.79,31.84,42800.0,20.3309,20.3309,20.2926,20.3246,42800.0
2006-02-14 15:30:00,31.84,31.84,31.81,31.84,69400.0,20.3246,20.3246,20.3054,20.3246,69400.0
2006-02-15 09:30:00,31.86,31.86,31.75,31.79,67000.0,20.3373,20.3373,20.2671,20.2926,67000.0
2006-02-15 10:00:00,31.78,31.79,31.73,31.75,151200.0,20.2863,20.2926,20.2543,20.2671,151200.0
2006-02-15 10:30:00,31.75,31.75,31.61,31.64,47800.0,20.2671,20.2671,20.1777,20.1969,47800.0
2006-02-15 11:00:00,31.63,31.68,31.6,31.66,59600.0,20.1905,20.2224,20.1714,20.2097,59600.0
2006-02-15 11:30:00,31.66,31.68,31.61,31.67,43800.0,20.2097,20.2224,20.1777,20.216,43800.0
2006-02-15 12:00:00,31.68,31.79,31.66,31.74,71600.0,20.2224,20.2926,20.2097,20.2607,71600.0
2006-02-15 12:30:00,31.74,31.76,31.7,31.75,51000.0,20.2607,20.2735,20.2352,20.2671,51000.0
2006-02-15 13:00:00,31.74,31.75,31.7,31.71,28400.0,20.2607,20.2671,20.2352,20.2416,28400.0
2006-02-15 13:30:00,31.7,31.75,31.67,31.75,27600.0,20.2352,20.2671,20.216,20.2671,27600.0
2006-02-15 14:00:00,31.75,31.86,31.74,31.86,25800.0,20.2671,20.3373,20.2607,20.3373,25800.0
2006-02-15 14:30:00,31.86,31.86,31.81,31.81,24400.0,20.3373,20.3373,20.3054,20.3054,24400.0
2006-02-15 15:00:00,31.8,31.82,31.74,31.75,54800.0,20.299,20.3118,20.2607,20.2671,54800.0
2006-02-15 15:30:00,31.74,31.8,31.74,31.75,47800.0,20.2607,20.299,20.2607,20.2671,47800.0
2006-02-16 09:30:00,31.75,31.85,31.7,31.77,34200.0,20.2671,20.3309,20.2352,20.2799,34200.0
2006-02-16 10:00:00,31.75,31.76,31.67,31.67,18400.0,20.2671,20.2735,20.216,20.216,18400.0
2006-02-16 10:30:00,31.67,31.7,31.64,31.64,31400.0,20.216,20.2352,20.1969,20.1969,31400.0
2006-02-16 11:00:00,31.61,31.65,31.61,31.62,30000.0,20.1777,20.2033,20.1777,20.1841,30000.0
2006-02-16 11:30:00,31.63,31.63,31.58,31.63,18600.0,20.1905,20.1905,20.1586,20.1905,18600.0
2006-02-16 12:00:00,31.63,31.64,31.59,31.62,31600.0,20.1905,20.1969,20.165,20.1841,31600.0
2006-02-16 12:30:00,31.63,31.66,31.61,31.66,15800.0,20.1905,20.2097,20.1777,20.2097,15800.0
2006-02-16 13:00:00,31.66,31.69,31.63,31.64,10200.0,20.2097,20.2288,20.1905,20.1969,10200.0
2006-02-16 13:30:00,31.64,31.66,31.56,31.6,17000.0,20.1969,20.2097,20.1458,20.1714,17000.0
2006-02-16 14:00:00,31.58,31.67,31.58,31.66,38000.0,20.1586,20.216,20.1586,20.2097,38000.0
2006-02-16 14:30:00,31.66,31.66,31.6,31.63,64200.0,20.2097,20.2097,20.1714,20.1905,64200.0
2006-02-16 15:00:00,31.63,31.66,31.61,31.62,21200.0,20.1905,20.2097,20.1777,20.1841,21200.0
2006-02-16 15:30:00,31.62,31.65,31.6,31.61,97600.0,20.1841,20.2033,20.1714,20.1777,97600.0
2006-02-17 09:30:00,31.64,31.67,31.51,31.52,87800.0,20.1969,20.216,20.1139,20.1203,87800.0
2006-02-17 10:00:00,31.51,31.53,31.4,31.48,103200.0,20.1139,20.1267,20.0437,20.0948,103200.0
2006-02-17 10:30:00,31.48,31.48,31.45,31.46,75800.0,20.0948,20.0948,20.0756,20.082,75800.0
2006-02-17 11:00:00,31.46,31.55,31.46,31.52,86000.0,20.082,20.1394,20.082,20.1203,86000.0
2006-02-17 11:30:00,31.52,31.55,31.5,31.55,53000.0,20.1203,20.1394,20.1075,20.1394,53000.0
2006-02-17 12:00:00,31.55,31.65,31.54,31.63,80600.0,20.1394,20.2033,20.1331,20.1905,80600.0
2006-02-17 12:30:00,31.63,31.65,31.61,31.64,42200.0,20.1905,20.2033,20.1777,20.1969,42200.0
2006-02-17 13:00:00,31.66,31.7,31.66,31.7,22800.0,20.2097,20.2352,20.2097,20.2352,22800.0
2006-02-17 13:30:00,31.7,31.71,31.69,31.69,16400.0,20.2352,20.2416,20.2288,20.2288,16400.0
2006-02-17 14:00:00,31.7,31.7,31.6,31.6,30600.0,20.2352,20.2352,20.1714,20.1714,30600.0
2006-02-17 14:30:00,31.6,31.65,31.59,31.65,29400.0,20.1714,20.2033,20.165,20.2033,29400.0
2006-02-17 15:00:00,31.65,31.67,31.63,31.64,24200.0,20.2033,20.216,20.1905,20.1969,24200.0
2006-02-17 15:30:00,31.63,31.64,31.59,31.61,74400.0,20.1905,20.1969,20.165,20.1777,74400.0
2006-02-21 09:30:00,31.57,31.75,31.56,31.69,52000.0,20.1522,20.2671,20.1458,20.2288,52000.0
2006-02-21 10:00:00,31.69,31.74,31.64,31.67,46200.0,20.2288,20.2607,20.1969,20.216,46200.0
2006-02-21 10:30:00,31.67,31.71,31.64,31.65,33400.0,20.216,20.2416,20.1969,20.2033,33400.0
2006-02-21 11:00:00,31.65,31.69,31.65,31.68,21600.0,20.2033,20.2288,20.2033,20.2224,21600.0
2006-02-21 11:30:00,31.69,31.71,31.59,31.59,24200.0,20.2288,20.2416,20.165,20.165,24200.0
2006-02-21 12:00:00,31.6,31.62,31.58,31.61,28800.0,20.1714,20.1841,20.1586,20.1777,28800.0
2006-02-21 12:30:00,31.61,31.61,31.59,31.61,30800.0,20.1777,20.1777,20.165,20.1777,30800.0
2006-02-21 13:00:00,31.61,31.67,31.61,31.65,21000.0,20.1777,20.216,20.1777,20.2033,21000.0
2006-02-21 13:30:00,31.65,31.68,31.64,31.64,20000.0,20.2033,20.2224,20.1969,20.1969,20000.0
2006-02-21 14:00:00,31.64,31.65,31.58,31.59,35600.0,20.1969,20.2033,20.1586,20.165,35600.0
2006-02-21 14:30:00,31.59,31.66,31.58,31.61,32800.0,20.165,20.2097,20.1586,20.1777,32800.0
2006-02-21 15:00:00,31.61,31.68,31.61,31.67,31000.0,20.1777,20.2224,20.1777,20.216,31000.0
2006-02-21 15:30:00,31.67,31.68,31.63,31.64,51800.0,20.216,20.2224,20.1905,20.1969,51800.0
2006-02-22 09:30:00,31.72,31.88,31.72,31.87,56400.0,20.248,20.3501,20.248,20.3437,56400.0
2006-02-22 10:00:00,31.86,32.02,31.84,31.93,113400.0,20.3373,20.4395,20.3246,20.382,113400.0
2006-02-22 10:30:00,31.92,32.04,31.89,31.96,43800.0,20.3756,20.4522,20.3565,20.4012,43800.0
2006-02-22 11:00:00,31.96,31.98,31.92,31.93,32600.0,20.4012,20.4139,20.3756,20.382,32600.0
2006-02-22 11:30:00,31.93,32.02,31.91,32.0,26200.0,20.382,20.4395,20.3692,20.4267,26200.0
2006-02-22 12:00:00,32.01,32.09,32.01,32.05,22800.0,20.4331,20.4841,20.4331,20.4586,22800.0
2006-02-22 12:30:00,32.04,32.04,31.94,31.94,21600.0,20.4522,20.4522,20.3884,20.3884,21600.0
2006-02-22 13:00:00,31.95,31.95,31.88,31.88,47000.0,20.3948,20.3948,20.3501,20.3501,47000.0
2006-02-22 13:30:00,31.88,31.92,31.88,31.91,16200.0,20.3501,20.3756,20.3501,20.3692,16200.0
2006-02-22 14:00:00,31.91,31.94,31.88,31.92,16000.0,20.3692,20.3884,20.3501,20.3756,16000.0
2006-02-22 14:30:00,31.92,31.97,31.86,31.96,41000.0,20.3756,20.4075,20.3373,20.4012,41000.0
2006-02-22 15:00:00,31.96,32.0,31.95,31.97,38000.0,20.4012,20.4267,20.3948,20.4075,38000.0
2006-02-22 15:30:00,31.98,32.0,31.91,31.93,44800.0,20.4139,20.4267,20.3692,20.382,44800.0
2006-02-23 09:30:00,31.9,32.0,31.89,31.93,46200.0,20.3629,20.4267,20.3565,20.382,46200.0
2006-02-23 10:00:00,31.93,31.93,31.86,31.86,25600.0,20.382,20.382,20.3373,20.3373,25600.0
2006-02-23 10:30:00,31.86,31.92,31.86,31.92,54600.0,20.3373,20.3756,20.3373,20.3756,54600.0
2006-02-23 11:00:00,31.92,32.0,31.9,32.0,29000.0,20.3756,20.4267,20.3629,20.4267,29000.0
2006-02-23 11:30:00,32.0,32.01,31.89,31.89,15200.0,20.4267,20.4331,20.3565,20.3565,15200.0
2006-02-23 12:00:00,31.88,31.97,31.88,31.96,27200.0,20.3501,20.4075,20.3501,20.4012,27200.0
2006-02-23 12:30:00,31.96,32.0,31.92,31.94,15200.0,20.4012,20.4267,20.3756,20.3884,15200.0
2006-02-23 13:00:00,31.94,31.99,31.91,31.97,13600.0,20.3884,20.4203,20.3692,20.4075,13600.0
2006-02-23 13:30:00,31.98,31.98,31.93,31.96,9800.0,20.4139,20.4139,20.382,20.4012,9800.0
2006-02-23 14:00:00,31.96,31.99,31.9,31.94,21400.0,20.4012,20.4203,20.3629,20.3884,21400.0
2006-02-23 14:30:00,31.95,31.96,31.93,31.93,47600.0,20.3948,20.4012,20.382,20.382,47600.0
2006-02-23 15:00:00,31.93,31.94,31.88,31.89,68400.0,20.382,20.3884,20.3501,20.3565,68400.0
2006-02-23 15:30:00,31.9,31.9,31.82,31.86,128000.0,20.3629,20.3629,20.3118,20.3373,128000.0
2006-02-24 09:30:00,31.78,31.87,31.73,31.73,77000.0,20.389,20.4468,20.357,20.357,77000.0
2006-02-24 10:00:00,31.74,31.76,31.5,31.55,32800.0,20.3634,20.3762,20.2094,20.2415,32800.0
2006-02-24 10:30:00,31.54,31.57,31.41,31.44,75000.0,20.2351,20.2543,20.1516,20.1709,75000.0
2006-02-24 11:00:00,31.44,31.47,31.4,31.43,48200.0,20.1709,20.1901,20.1452,20.1645,48200.0
2006-02-24 11:30:00,31.43,31.48,31.4,31.41,52200.0,20.1645,20.1966,20.1452,20.1516,52200.0
2006-02-24 12:00:00,31.41,31.43,31.4,31.41,24000.0,20.1516,20.1645,20.1452,20.1516,24000.0
2006-02-24 12:30:00,31.41,31.46,31.4,31.45,35400.0,20.1516,20.1837,20.1452,20.1773,35400.0
2006-02-24 13:00:00,31.43,31.43,31.37,31.38,40600.0,20.1645,20.1645,20.126,20.1324,40600.0
2006-02-24 13:30:00,31.38,31.43,31.37,31.41,30600.0,20.1324,20.1645,20.126,20.1516,30600.0
2006-02-24 14:00:00,31.41,31.49,31.41,31.42,27000.0,20.1516,20.203,20.1516,20.1581,27000.0
2006-02-24 14:30:00,31.42,31.53,31.42,31.53,39600.0,20.1581,20.2286,20.1581,20.2286,39600.0
2006-02-24 15:00:00,31.52,31.53,31.43,31.53,44200.0,20.2222,20.2286,20.1645,20.2286,44200.0
2006-02-24 15:30:00,31.53,31.62,31.5,31.57,97200.0,20.2286,20.2864,20.2094,20.2543,97200.0
2006-02-27 09:30:00,31.4,31.6,31.4,31.56,75800.0,20.1452,20.2735,20.1452,20.2479,75800.0
2006-02-27 10:00:00,31.58,31.6,31.5,31.58,21000.0,20.2607,20.2735,20.2094,20.2607,21000.0
2006-02-27 10:30:00,31.58,31.6,31.45,31.47,40200.0,20.2607,20.2735,20.1773,20.1901,40200.0
2006-02-27 11:00:00,31.45,31.47,31.35,31.37,76000.0,20.1773,20.1901,20.1132,20.126,76000.0
2006-02-27 11:30:00,31.36,31.44,31.34,31.41,92000.0,20.1196,20.1709,20.1067,20.1516,92000.0
2006-02-27 12:00:00,31.42,31.5,31.42,31.5,58800.0,20.1581,20.2094,20.1581,20.2094,58800.0
2006-02-27 12:30:00,31.5,31.55,31.46,31.46,40800.0,20.2094,20.2415,20.1837,20.1837,40800.0
2006-02-27 13:00:00,31.47,31.5,31.44,31.45,37000.0,20.1901,20.2094,20.1709,20.1773,37000.0
2006-02-27 13:30:00,31.45,31.49,31.45,31.47,22600.0,20.1773,20.203,20.1773,20.1901,22600.0
2006-02-27 14:00:00,31.47,31.48,31.42,31.48,45800.0,20.1901,20.1966,20.1581,20.1966,45800.0
2006-02-27 14:30:00,31.48,31.54,31.47,31.51,61800.0,20.1966,20.2351,20.1901,20.2158,61800.0
2006-02-27 15:00:00,31.51,31.55,31.48,31.5,61000.0,20.2158,20.2415,20.1966,20.2094,61000.0
2006-02-27 15:30:00,31.51,31.54,31.48,31.49,145800.0,20.2158,20.2351,20.1966,20.203,145800.0
2006-02-28 09:30:00,31.48,31.6,31.43,31.56,75800.0,20.1966,20.2735,20.1645,20.2479,75800.0
2006-02-28 10:00:00,31.55,31.59,31.53,31.56,73800.0,20.2415,20.2671,20.2286,20.2479,73800.0
2006-02-28 10:30:00,31.56,31.56,31.34,31.34,52200.0,20.2479,20.2479,20.1067,20.1067,52200.0
2006-02-28 11:00:00,31.34,31.47,31.33,31.47,31400.0,20.1067,20.1901,20.1003,20.1901,31400.0
2006-02-28 11:30:00,31.47,31.5,31.43,31.43,24200.0,20.1901,20.2094,20.1645,20.1645,24200.0
2006-02-28 12:00:00,31.42,31.46,31.4,31.44,18600.0,20.1581,20.1837,20.1452,20.1709,18600.0
2006-02-28 12:30:00,31.42,31.42,31.35,31.35,28200.0,20.1581,20.1581,20.1132,20.1132,28200.0
2006-02-28 13:00:00,31.35,31.35,31.25,31.29,27600.0,20.1132,20.1132,20.049,20.0747,27600.0
2006-02-28 13:30:00,31.29,31.32,31.25,31.26,48200.0,20.0747,20.0939,20.049,20.0554,48200.0
2006-02-28 14:00:00,31.26,31.35,31.25,31.35,28000.0,20.0554,20.1132,20.049,20.1132,28000.0
2006-02-28 14:30:00,31.36,31.36,31.29,31.29,35000.0,20.1196,20.1196,20.0747,20.0747,35000.0
2006-02-28 15:00:00,31.29,31.33,31.27,31.31,36400.0,20.0747,20.1003,20.0618,20.0875,36400.0
2006-02-28 15:30:00,31.32,31.35,31.3,31.31,74200.0,20.0939,20.1132,20.0811,20.0875,74200.0
2006-03-01 09:30:00,31.3,31.32,31.25,31.26,69600.0,20.0811,20.0939,20.049,20.0554,69600.0
2006-03-01 10:00:00,31.26,31.31,31.25,31.31,52400.0,20.0554,20.0875,20.049,20.0875,52400.0
2006-03-01 10:30:00,31.32,31.32,31.25,31.3,57400.0,20.0939,20.0939,20.049,20.0811,57400.0
2006-03-01 11:00:00,31.31,31.31,31.26,31.29,34600.0,20.0875,20.0875,20.0554,20.0747,34600.0
2006-03-01 11:30:00,31.28,31.29,31.26,31.29,29400.0,20.0682,20.0747,20.0554,20.0747,29400.0
2006-03-01 12:00:00,31.29,31.3,31.27,31.29,16400.0,20.0747,20.0811,20.0618,20.0747,16400.0
2006-03-01 12:30:00,31.28,31.29,31.25,31.26,21200.0,20.0682,20.0747,20.049,20.0554,21200.0
2006-03-01 13:00:00,31.27,31.29,31.27,31.29,30200.0,20.0618,20.0747,20.0618,20.0747,30200.0
2006-03-01 13:30:00,31.29,31.32,31.26,31.26,20600.0,20.0747,20.0939,20.0554,20.0554,20600.0
2006-03-01 14:00:00,31.26,31.27,31.25,31.27,25800.0,20.0554,20.0618,20.049,20.0618,25800.0
2006-03-01 14:30:00,31.27,31.28,31.25,31.25,28800.0,20.0618,20.0682,20.049,20.049,28800.0
2006-03-01 15:00:00,31.25,31.28,31.25,31.28,45000.0,20.049,20.0682,20.049,20.0682,45000.0
2006-03-01 15:30:00,31.27,31.28,31.25,31.28,83200.0,20.0618,20.0682,20.049,20.0682,83200.0
2006-03-02 09:30:00,31.63,32.2,31.6,32.06,367400.0,20.2928,20.6585,20.2735,20.5687,367400.0
2006-03-02 10:00:00,32.05,32.08,31.95,31.99,208200.0,20.5623,20.5815,20.4981,20.5238,208200.0
2006-03-02 10:30:00,31.98,32.0,31.87,31.9,173600.0,20.5173,20.5302,20.4468,20.466,173600.0
2006-03-02 11:00:00,31.9,31.98,31.89,31.95,119600.0,20.466,20.5173,20.4596,20.4981,119600.0
2006-03-02 11:30:00,31.96,32.08,31.95,32.01,223600.0,20.5045,20.5815,20.4981,20.5366,223600.0
2006-03-02 12:00:00,32.01,32.02,31.9,31.97,91000.0,20.5366,20.543,20.466,20.5109,91000.0
2006-03-02 12:30:00,31.98,32.1,31.97,32.1,62600.0,20.5173,20.5943,20.5109,20.5943,62600.0
2006-03-02 13:00:00,32.1,32.11,32.02,32.06,68800.0,20.5943,20.6007,20.543,20.5687,68800.0
2006-03-02 13:30:00,32.08,32.12,32.02,32.1,55200.0,20.5815,20.6072,20.543,20.5943,55200.0
2006-03-02 14:00:00,32.1,32.11,32.05,32.1,71600.0,20.5943,20.6007,20.5623,20.5943,71600.0
2006-03-02 14:30:00,32.1,32.16,32.08,32.09,72200.0,20.5943,20.6328,20.5815,20.5879,72200.0
2006-03-02 15:00:00,32.1,32.48,32.09,32.46,150000.0,20.5943,20.8381,20.5879,20.8253,150000.0
2006-03-02 15:30:00,32.46,32.48,32.34,32.35,210600.0,20.8253,20.8381,20.7483,20.7547,210600.0
2006-03-03 09:30:00,32.38,32.63,32.35,32.52,158800.0,20.774,20.9344,20.7547,20.8638,158800.0
2006-03-03 10:00:00,32.54,33.1,32.41,33.09,206600.0,20.8766,21.2359,20.7932,21.2295,206600.0
2006-03-03 10:30:00,33.09,33.19,32.83,32.88,144800.0,21.2295,21.2936,21.0627,21.0948,144800.0
2006-03-03 11:00:00,32.87,32.98,32.76,32.8,84400.0,21.0883,21.1589,21.0178,21.0434,84400.0
2006-03-03 11:30:00,32.79,32.79,32.6,32.68,69400.0,21.037,21.037,20.9151,20.9664,69400.0
2006-03-03 12:00:00,32.68,32.73,32.62,32.69,39800.0,20.9664,20.9985,20.9279,20.9729,39800.0
2006-03-03 12:30:00,32.7,32.7,32.6,32.6,29600.0,20.9793,20.9793,20.9151,20.9151,29600.0
2006-03-03 13:00:00,32.6,32.63,32.5,32.63,55000.0,20.9151,20.9344,20.851,20.9344,55000.0
2006-03-03 13:30:00,32.64,32.76,32.63,32.76,51600.0,20.9408,21.0178,20.9344,21.0178,51600.0
2006-03-03 14:00:00,32.76,32.79,32.53,32.62,46200.0,21.0178,21.037,20.8702,20.9279,46200.0
2006-03-03 14:30:00,32.59,32.62,32.52,32.55,56200.0,20.9087,20.9279,20.8638,20.883,56200.0
2006-03-03 15:00:00,32.55,32.55,32.43,32.5,135600.0,20.883,20.883,20.806,20.851,135600.0
2006-03-03 15:30:00,32.5,32.58,32.44,32.49,119800.0,20.851,20.9023,20.8125,20.8445,119800.0
2006-03-06 09:30:00,32.63,32.71,32.56,32.7,57800.0,20.9344,20.9857,20.8895,20.9793,57800.0
2006-03-06 10:00:00,32.7,32.85,32.69,32.8,179800.0,20.9793,21.0755,20.9729,21.0434,179800.0
2006-03-06 10:30:00,32.8,32.82,32.71,32.76,115600.0,21.0434,21.0563,20.9857,21.0178,115600.0
2006-03-06 11:00:00,32.77,32.82,32.76,32.8,76000.0,21.0242,21.0563,21.0178,21.0434,76000.0
2006-03-06 11:30:00,32.8,32.82,32.79,32.82,70400.0,21.0434,21.0563,21.037,21.0563,70400.0
2006-03-06 12:00:00,32.82,32.83,32.77,32.79,71400.0,21.0563,21.0627,21.0242,21.037,71400.0
2006-03-06 12:30:00,32.8,32.85,32.78,32.85,49200.0,21.0434,21.0755,21.0306,21.0755,49200.0
2006-03-06 13:00:00,32.85,32.9,32.8,32.83,83200.0,21.0755,21.1076,21.0434,21.0627,83200.0
2006-03-06 13:30:00,32.81,32.81,32.75,32.79,67200.0,21.0498,21.0498,21.0114,21.037,67200.0
2006-03-06 14:00:00,32.78,32.79,32.65,32.67,73600.0,21.0306,21.037,20.9472,20.96,73600.0
2006-03-06 14:30:00,32.66,32.68,32.6,32.63,69600.0,20.9536,20.9664,20.9151,20.9344,69600.0
2006-03-06 15:00:00,32.63,32.65,32.56,32.6,79800.0,20.9344,20.9472,20.8895,20.9151,79800.0
2006-03-06 15:30:00,32.6,32.71,32.6,32.71,178000.0,20.9151,20.9857,20.9151,20.9857,178000.0
2006-03-07 09:30:00,32.7,32.7,32.53,32.6,66800.0,20.9793,20.9793,20.8702,20.9151,66800.0
2006-03-07 10:00:00,32.6,32.67,32.55,32.56,58400.0,20.9151,20.96,20.883,20.8895,58400.0
2006-03-07 10:30:00,32.56,32.56,32.4,32.4,53600.0,20.8895,20.8895,20.7868,20.7868,53600.0
2006-03-07 11:00:00,32.4,32.57,32.39,32.47,43200.0,20.7868,20.8959,20.7804,20.8317,43200.0
2006-03-07 11:30:00,32.48,32.52,32.42,32.51,26200.0,20.8381,20.8638,20.7996,20.8574,26200.0
2006-03-07 12:00:00,32.51,32.57,32.49,32.5,28600.0,20.8574,20.8959,20.8445,20.851,28600.0
2006-03-07 12:30:00,32.48,32.48,32.35,32.35,22200.0,20.8381,20.8381,20.7547,20.7547,22200.0
2006-03-07 13:00:00,32.35,32.43,32.33,32.41,74200.0,20.7547,20.806,20.7419,20.7932,74200.0
2006-03-07 13:30:00,32.41,32.47,32.38,32.46,21200.0,20.7932,20.8317,20.774,20.8253,21200.0
2006-03-07 14:00:00,32.46,32.57,32.44,32.55,51000.0,20.8253,20.8959,20.8125,20.883,51000.0
2006-03-07 14:30:00,32.55,32.62,32.49,32.61,42000.0,20.883,20.9279,20.8445,20.9215,42000.0
2006-03-07 15:00:00,32.6,32.76,32.6,32.76,94200.0,20.9151,21.0178,20.9151,21.0178,94200.0
2006-03-07 15:30:00,32.74,32.79,32.73,32.74,151000.0,21.0049,21.037,20.9985,21.0049,151000.0
2006-03-08 09:30:00,33.24,33.45,33.09,33.4,430800.0,21.3257,21.4604,21.2295,21.4284,430800.0
2006-03-08 10:00:00,33.41,33.55,33.23,33.23,298600.0,21.4348,21.5246,21.3193,21.3193,298600.0
2006-03-08 10:30:00,33.26,33.32,33.15,33.18,103400.0,21.3386,21.377,21.268,21.2872,103400.0
2006-03-08 11:00:00,33.17,33.33,33.15,33.28,131400.0,21.2808,21.3835,21.268,21.3514,131400.0
2006-03-08 11:30:00,33.27,33.4,33.25,33.38,116000.0,21.345,21.4284,21.3321,21.4155,116000.0
2006-03-08 12:00:00,33.38,33.53,33.38,33.49,147800.0,21.4155,21.5118,21.4155,21.4861,147800.0
2006-03-08 12:30:00,33.49,33.7,33.49,33.62,146600.0,21.4861,21.6208,21.4861,21.5695,146600.0
2006-03-08 13:00:00,33.62,33.63,33.56,33.59,79400.0,21.5695,21.5759,21.531,21.5503,79400.0
2006-03-08 13:30:00,33.57,33.9,33.54,33.83,122200.0,21.5374,21.7492,21.5182,21.7042,122200.0
2006-03-08 14:00:00,33.83,33.92,33.79,33.91,132800.0,21.7042,21.762,21.6786,21.7556,132800.0
2006-03-08 14:30:00,33.92,34.2,33.91,34.19,333400.0,21.762,21.9416,21.7556,21.9352,333400.0
2006-03-08 15:00:00,34.2,34.23,34.04,34.04,273200.0,21.9416,21.9609,21.839,21.839,273200.0
2006-03-08 15:30:00,34.02,34.15,34.0,34.0,359800.0,21.8261,21.9095,21.8133,21.8133,359800.0
2006-03-09 09:30:00,33.9,34.12,33.88,34.1,109400.0,21.7492,21.8903,21.7363,21.8775,109400.0
2006-03-09 10:00:00,34.1,34.3,34.04,34.23,145200.0,21.8775,22.0058,21.839,21.9609,145200.0
2006-03-09 10:30:00,34.23,34.24,34.12,34.2,85000.0,21.9609,21.9673,21.8903,21.9416,85000.0
2006-03-09 11:00:00,34.2,34.2,34.09,34.09,82400.0,21.9416,21.9416,21.8711,21.8711,82400.0
2006-03-09 11:30:00,34.09,34.09,33.88,33.99,63600.0,21.8711,21.8711,21.7363,21.8069,63600.0
2006-03-09 12:00:00,33.98,34.05,33.92,34.04,60200.0,21.8005,21.8454,21.762,21.839,60200.0
2006-03-09 12:30:00,34.02,34.09,34.02,34.09,56000.0,21.8261,21.8711,21.8261,21.8711,56000.0
2006-03-09 13:00:00,34.08,34.14,34.02,34.05,68600.0,21.8646,21.9031,21.8261,21.8454,68600.0
2006-03-09 13:30:00,34.05,34.1,33.99,34.05,70400.0,21.8454,21.8775,21.8069,21.8454,70400.0
2006-03-09 14:00:00,34.05,34.15,34.03,34.13,59200.0,21.8454,21.9095,21.8326,21.8967,59200.0
2006-03-09 14:30:00,34.13,34.24,34.13,34.17,66600.0,21.8967,21.9673,21.8967,21.9224,66600.0
2006-03-09 15:00:00,34.19,34.25,34.19,34.2,119200.0,21.9352,21.9737,21.9352,21.9416,119200.0
2006-03-09 15:30:00,34.2,34.2,34.13,34.16,282600.0,21.9416,21.9416,21.8967,21.916,282600.0
2006-03-10 09:30:00,34.2,34.38,34.17,34.29,79000.0,21.9416,22.0571,21.9224,21.9994,79000.0
2006-03-10 10:00:00,34.29,34.29,34.15,34.15,81800.0,21.9994,21.9994,21.9095,21.9095,81800.0
2006-03-10 10:30:00,34.15,34.22,34.1,34.13,108800.0,21.9095,21.9545,21.8775,21.8967,108800.0
2006-03-10 11:00:00,34.12,34.18,34.1,34.16,85000.0,21.8903,21.9288,21.8775,21.916,85000.0
2006-03-10 11:30:00,34.16,34.23,34.13,34.22,55600.0,21.916,21.9609,21.8967,21.9545,55600.0
2006-03-10 12:00:00,34.22,34.23,34.1,34.1,47800.0,21.9545,21.9609,21.8775,21.8775,47800.0
2006-03-10 12:30:00,34.1,34.1,34.01,34.04,57000.0,21.8775,21.8775,21.8197,21.839,57000.0
2006-03-10 13:00:00,34.02,34.05,33.97,33.99,272600.0,21.8261,21.8454,21.7941,21.8069,272600.0
2006-03-10 13:30:00,33.99,34.04,33.98,33.99,59800.0,21.8069,21.839,21.8005,21.8069,59800.0
2006-03-10 14:00:00,33.99,34.1,33.98,34.02,143600.0,21.8069,21.8775,21.8005,21.8261,143600.0
2006-03-10 14:30:00,34.02,34.16,34.02,34.07,248400.0,21.8261,21.916,21.8261,21.8582,248400.0
2006-03-10 15:00:00,34.07,34.12,34.07,34.07,45400.0,21.8582,21.8903,21.8582,21.8582,45400.0
2006-03-10 15:30:00,34.08,34.13,34.03,34.11,91000.0,21.8646,21.8967,21.8326,21.8839,91000.0
2006-03-13 09:30:00,34.28,34.28,34.0,34.17,54200.0,21.9929,21.9929,21.8133,21.9224,54200.0
2006-03-13 10:00:00,34.17,34.32,34.15,34.23,54400.0,21.9224,22.0186,21.9095,21.9609,54400.0
2006-03-13 10:30:00,34.21,34.26,34.11,34.15,65000.0,21.948,21.9801,21.8839,21.9095,65000.0
2006-03-13 11:00:00,34.17,34.2,34.05,34.06,39200.0,21.9224,21.9416,21.8454,21.8518,39200.0
2006-03-13 11:30:00,34.06,34.15,34.0,34.05,28200.0,21.8518,21.9095,21.8133,21.8454,28200.0
2006-03-13 12:00:00,34.04,34.04,33.98,33.99,24000.0,21.839,21.839,21.8005,21.8069,24000.0
2006-03-13 12:30:00,33.99,33.99,33.95,33.95,26400.0,21.8069,21.8069,21.7812,21.7812,26400.0
2006-03-13 13:00:00,33.95,33.96,33.87,33.9,35600.0,21.7812,21.7876,21.7299,21.7492,35600.0
2006-03-13 13:30:00,33.9,33.91,33.85,33.87,32600.0,21.7492,21.7556,21.7171,21.7299,32600.0
2006-03-13 14:00:00,33.88,33.9,33.85,33.87,32400.0,21.7363,21.7492,21.7171,21.7299,32400.0
2006-03-13 14:30:00,33.86,33.9,33.83,33.84,24400.0,21.7235,21.7492,21.7042,21.7107,24400.0
2006-03-13 15:00:00,33.84,33.87,33.82,33.84,50400.0,21.7107,21.7299,21.6978,21.7107,50400.0
2006-03-13 15:30:00,33.84,33.85,33.81,33.82,104200.0,21.7107,21.7171,21.6914,21.6978,104200.0
2006-03-14 09:30:00,33.98,34.19,33.97,34.1,171200.0,21.8005,21.9352,21.7941,21.8775,171200.0
2006-03-14 10:00:00,34.1,34.13,34.03,34.05,70600.0,21.8775,21.8967,21.8326,21.8454,70600.0
2006-03-14 10:30:00,34.05,34.13,34.02,34.04,60000.0,21.8454,21.8967,21.8261,21.839,60000.0
2006-03-14 11:00:00,34.04,34.13,34.04,34.09,149600.0,21.839,21.8967,21.839,21.8711,149600.0
2006-03-14 11:30:00,34.1,34.13,34.07,34.08,59200.0,21.8775,21.8967,21.8582,21.8646,59200.0
2006-03-14 12:00:00,34.08,34.1,34.04,34.08,66000.0,21.8646,21.8775,21.839,21.8646,66000.0
2006-03-14 12:30:00,34.09,34.11,34.04,34.1,44800.0,21.8711,21.8839,21.839,21.8775,44800.0
2006-03-14 13:00:00,34.09,34.14,34.08,34.13,57000.0,21.8711,21.9031,21.8646,21.8967,57000.0
2006-03-14 13:30:00,34.13,34.21,34.13,34.19,33400.0,21.8967,21.948,21.8967,21.9352,33400.0
2006-03-14 14:00:00,34.18,34.25,34.16,34.25,31200.0,21.9288,21.9737,21.916,21.9737,31200.0
2006-03-14 14:30:00,34.26,34.3,34.17,34.2,52200.0,21.9801,22.0058,21.9224,21.9416,52200.0
2006-03-14 15:00:00,34.22,34.26,34.18,34.19,34000.0,21.9545,21.9801,21.9288,21.9352,34000.0
2006-03-14 15:30:00,34.19,34.2,34.13,34.2,88400.0,21.9352,21.9416,21.8967,21.9416,88400.0
2006-03-15 09:30:00,34.19,34.23,34.15,34.23,18200.0,21.9352,21.9609,21.9095,21.9609,18200.0
2006-03-15 10:00:00,34.23,34.25,34.08,34.08,30600.0,21.9609,21.9737,21.8646,21.8646,30600.0
2006-03-15 10:30:00,34.08,34.09,34.01,34.07,54600.0,21.8646,21.8711,21.8197,21.8582,54600.0
2006-03-15 11:00:00,34.08,34.14,34.05,34.14,35000.0,21.8646,21.9031,21.8454,21.9031,35000.0
2006-03-15 11:30:00,34.16,34.24,34.16,34.21,46800.0,21.916,21.9673,21.916,21.948,46800.0
2006-03-15 12:00:00,34.22,34.23,34.2,34.21,40400.0,21.9545,21.9609,21.9416,21.948,40400.0
2006-03-15 12:30:00,34.21,34.25,34.2,34.25,32400.0,21.948,21.9737,21.9416,21.9737,32400.0
2006-03-15 13:00:00,34.25,34.25,34.18,34.18,23000.0,21.9737,21.9737,21.9288,21.9288,23000.0
2006-03-15 13:30:00,34.18,34.2,34.18,34.18,41400.0,21.9288,21.9416,21.9288,21.9288,41400.0
2006-03-15 14:00:00,34.18,34.26,34.18,34.24,50200.0,21.9288,21.9801,21.9288,21.9673,50200.0
2006-03-15 14:30:00,34.24,34.3,34.23,34.27,52200.0,21.9673,22.0058,21.9609,21.9865,52200.0
2006-03-15 15:00:00,34.27,34.35,34.27,34.32,38000.0,21.9865,22.0379,21.9865,22.0186,38000.0
2006-03-15 15:30:00,34.33,34.35,34.3,34.35,109400.0,22.025,22.0379,22.0058,22.0379,109400.0
2006-03-16 09:30:00,34.35,34.6,34.34,34.6,50600.0,22.0379,22.1983,22.0314,22.1983,50600.0
2006-03-16 10:00:00,34.59,34.65,34.56,34.6,51000.0,22.1918,22.2303,22.1726,22.1983,51000.0
2006-03-16 10:30:00,34.59,34.65,34.53,34.63,44800.0,22.1918,22.2303,22.1533,22.2175,44800.0
2006-03-16 11:00:00,34.63,34.68,34.62,34.63,55800.0,22.2175,22.2496,22.2111,22.2175,55800.0
2006-03-16 11:30:00,34.66,34.71,34.63,34.71,31800.0,22.2367,22.2688,22.2175,22.2688,31800.0
2006-03-16 12:00:00,34.71,34.76,34.71,34.76,37600.0,22.2688,22.3009,22.2688,22.3009,37600.0
2006-03-16 12:30:00,34.76,34.79,34.74,34.76,41600.0,22.3009,22.3201,22.2881,22.3009,41600.0
2006-03-16 13:00:00,34.76,34.8,34.73,34.79,69000.0,22.3009,22.3266,22.2817,22.3201,69000.0
2006-03-16 13:30:00,34.79,34.8,34.73,34.75,37200.0,22.3201,22.3266,22.2817,22.2945,37200.0
2006-03-16 14:00:00,34.76,34.76,34.69,34.71,31600.0,22.3009,22.3009,22.256,22.2688,31600.0
2006-03-16 14:30:00,34.71,34.72,34.68,34.71,36200.0,22.2688,22.2752,22.2496,22.2688,36200.0
2006-03-16 15:00:00,34.7,34.76,34.7,34.72,45800.0,22.2624,22.3009,22.2624,22.2752,45800.0
2006-03-16 15:30:00,34.7,34.76,34.67,34.68,182600.0,22.2624,22.3009,22.2432,22.2496,182600.0
2006-03-17 09:30:00,34.97,34.97,34.81,34.88,210800.0,22.4356,22.4356,22.333,22.3779,210800.0
2006-03-17 10:00:00,34.85,34.85,34.81,34.85,40200.0,22.3586,22.3586,22.333,22.3586,40200.0
2006-03-17 10:30:00,34.85,34.89,34.82,34.83,35800.0,22.3586,22.3843,22.3394,22.3458,35800.0
2006-03-17 11:00:00,34.83,34.89,34.83,34.88,58600.0,22.3458,22.3843,22.3458,22.3779,58600.0
2006-03-17 11:30:00,34.88,34.89,34.87,34.89,26000.0,22.3779,22.3843,22.3715,22.3843,26000.0
2006-03-17 12:00:00,34.88,34.9,34.87,34.88,39600.0,22.3779,22.3907,22.3715,22.3779,39600.0
2006-03-17 12:30:00,34.9,34.92,34.88,34.91,26800.0,22.3907,22.4036,22.3779,22.3971,26800.0
2006-03-17 13:00:00,34.91,34.91,34.88,34.91,21000.0,22.3971,22.3971,22.3779,22.3971,21000.0
2006-03-17 13:30:00,34.91,34.95,34.88,34.92,51600.0,22.3971,22.4228,22.3779,22.4036,51600.0
2006-03-17 14:00:00,34.92,34.93,34.89,34.92,46200.0,22.4036,22.41,22.3843,22.4036,46200.0
2006-03-17 14:30:00,34.92,34.95,34.92,34.94,58000.0,22.4036,22.4228,22.4036,22.4164,58000.0
2006-03-17 15:00:00,34.94,34.96,34.93,34.95,61600.0,22.4164,22.4292,22.41,22.4228,61600.0
2006-03-17 15:30:00,34.95,34.98,34.93,34.94,98200.0,22.4228,22.442,22.41,22.4164,98200.0
2006-03-20 09:30:00,34.98,35.0,34.88,34.88,38600.0,22.442,22.4549,22.3779,22.3779,38600.0
2006-03-20 10:00:00,34.9,35.0,34.88,34.98,166000.0,22.3907,22.4549,22.3779,22.442,166000.0
2006-03-20 10:30:00,34.99,35.0,34.93,34.98,67000.0,22.4485,22.4549,22.41,22.442,67000.0
2006-03-20 11:00:00,34.99,35.04,34.97,34.99,64800.0,22.4485,22.4805,22.4356,22.4485,64800.0
2006-03-20 11:30:00,34.99,35.18,34.98,35.16,110800.0,22.4485,22.5704,22.442,22.5575,110800.0
2006-03-20 12:00:00,35.16,35.19,35.1,35.13,72600.0,22.5575,22.5768,22.519,22.5383,72600.0
2006-03-20 12:30:00,35.13,35.18,35.08,35.09,68400.0,22.5383,22.5704,22.5062,22.5126,68400.0
2006-03-20 13:00:00,35.1,35.1,35.05,35.09,63400.0,22.519,22.519,22.487,22.5126,63400.0
2006-03-20 13:30:00,35.09,35.1,35.0,35.01,86800.0,22.5126,22.519,22.4549,22.4613,86800.0
2006-03-20 14:00:00,35.02,35.07,34.99,34.99,59400.0,22.4677,22.4998,22.4485,22.4485,59400.0
2006-03-20 14:30:00,35.01,35.02,34.93,35.01,56800.0,22.4613,22.4677,22.41,22.4613,56800.0
2006-03-20 15:00:00,35.01,35.17,34.99,35.17,72800.0,22.4613,22.5639,22.4485,22.5639,72800.0
2006-03-20 15:30:00,35.17,35.31,35.17,35.29,161000.0,22.5639,22.6538,22.5639,22.6409,161000.0
2006-03-21 09:30:00,35.34,35.39,35.18,35.21,69800.0,22.673,22.7051,22.5704,22.5896,69800.0
2006-03-21 10:00:00,35.22,35.22,34.99,35.02,41200.0,22.596,22.596,22.4485,22.4677,41200.0
2006-03-21 10:30:00,35.04,35.08,35.02,35.08,23400.0,22.4805,22.5062,22.4677,22.5062,23400.0
2006-03-21 11:00:00,35.09,35.1,35.02,35.06,22600.0,22.5126,22.519,22.4677,22.4934,22600.0
2006-03-21 11:30:00,35.06,35.15,35.04,35.11,38800.0,22.4934,22.5511,22.4805,22.5255,38800.0
2006-03-21 12:00:00,35.11,35.19,35.1,35.13,36000.0,22.5255,22.5768,22.519,22.5383,36000.0
2006-03-21 12:30:00,35.13,35.2,35.13,35.15,38200.0,22.5383,22.5832,22.5383,22.5511,38200.0
2006-03-21 13:00:00,35.17,35.2,35.12,35.17,45000.0,22.5639,22.5832,22.5319,22.5639,45000.0
2006-03-21 13:30:00,35.17,35.22,35.14,35.17,31800.0,22.5639,22.596,22.5447,22.5639,31800.0
2006-03-21 14:00:00,35.15,35.16,34.96,34.97,56600.0,22.5511,22.5575,22.4292,22.4356,56600.0
2006-03-21 14:30:00,34.97,34.99,34.88,34.88,88200.0,22.4356,22.4485,22.3779,22.3779,88200.0
2006-03-21 15:00:00,34.88,35.01,34.88,34.97,78200.0,22.3779,22.4613,22.3779,22.4356,78200.0
2006-03-21 15:30:00,34.98,35.04,34.97,35.01,75400.0,22.442,22.4805,22.4356,22.4613,75400.0
2006-03-22 09:30:00,35.01,35.02,34.9,34.95,51800.0,22.4613,22.4677,22.3907,22.4228,51800.0
2006-03-22 10:00:00,34.95,35.02,34.89,35.01,107200.0,22.4228,22.4677,22.3843,22.4613,107200.0
2006-03-22 10:30:00,35.01,35.09,34.99,35.05,33400.0,22.4613,22.5126,22.4485,22.487,33400.0
2006-03-22 11:00:00,35.05,35.09,34.9,34.95,65400.0,22.487,22.5126,22.3907,22.4228,65400.0
2006-03-22 11:30:00,34.95,34.98,34.91,34.92,50400.0,22.4228,22.442,22.3971,22.4036,50400.0
2006-03-22 12:00:00,34.92,35.11,34.92,35.11,14200.0,22.4036,22.5255,22.4036,22.5255,14200.0
2006-03-22 12:30:00,35.1,35.13,35.03,35.07,52800.0,22.519,22.5383,22.4741,22.4998,52800.0
2006-03-22 13:00:00,35.09,35.22,35.07,35.22,38800.0,22.5126,22.596,22.4998,22.596,38800.0
2006-03-22 13:30:00,35.22,35.27,35.21,35.27,50200.0,22.596,22.6281,22.5896,22.6281,50200.0
2006-03-22 14:00:00,35.27,35.3,35.1,35.1,42000.0,22.6281,22.6473,22.519,22.519,42000.0
2006-03-22 14:30:00,35.1,35.2,35.1,35.17,47400.0,22.519,22.5832,22.519,22.5639,47400.0
2006-03-22 15:00:00,35.15,35.21,35.15,35.21,41000.0,22.5511,22.5896,22.5511,22.5896,41000.0
2006-03-22 15:30:00,35.21,35.24,35.19,35.22,115800.0,22.5896,22.6089,22.5768,22.596,115800.0
2006-03-23 09:30:00,35.2,35.2,35.02,35.17,16200.0,22.5832,22.5832,22.4677,22.5639,16200.0
2006-03-23 10:00:00,35.18,35.19,35.04,35.07,22800.0,22.5704,22.5768,22.4805,22.4998,22800.0
2006-03-23 10:30:00,35.06,35.08,34.88,34.88,39800.0,22.4934,22.5062,22.3779,22.3779,39800.0
2006-03-23 11:00:00,34.85,34.99,34.83,34.99,37600.0,22.3586,22.4485,22.3458,22.4485,37600.0
2006-03-23 11:30:00,34.99,34.99,34.85,34.85,35000.0,22.4485,22.4485,22.3586,22.3586,35000.0
2006-03-23 12:00:00,34.87,34.92,34.86,34.92,25000.0,22.3715,22.4036,22.3651,22.4036,25000.0
2006-03-23 12:30:00,34.92,34.99,34.88,34.97,44800.0,22.4036,22.4485,22.3779,22.4356,44800.0
2006-03-23 13:00:00,34.97,34.97,34.89,34.97,16400.0,22.4356,22.4356,22.3843,22.4356,16400.0
2006-03-23 13:30:00,34.96,34.99,34.91,34.99,19000.0,22.4292,22.4485,22.3971,22.4485,19000.0
2006-03-23 14:00:00,34.99,34.99,34.91,34.96,23200.0,22.4485,22.4485,22.3971,22.4292,23200.0
2006-03-23 14:30:00,34.95,34.99,34.94,34.96,20600.0,22.4228,22.4485,22.4164,22.4292,20600.0
2006-03-23 15:00:00,34.94,35.02,34.93,35.02,90400.0,22.4164,22.4677,22.41,22.4677,90400.0
2006-03-23 15:30:00,35.02,35.03,34.97,34.99,78200.0,22.4677,22.4741,22.4356,22.4485,78200.0
2006-03-24 09:30:00,34.95,34.95,34.65,34.65,35000.0,22.4228,22.4228,22.2303,22.2303,35000.0
2006-03-24 10:00:00,34.66,34.77,34.66,34.73,143600.0,22.2367,22.3073,22.2367,22.2817,143600.0
2006-03-24 10:30:00,34.73,34.76,34.7,34.76,59200.0,22.2817,22.3009,22.2624,22.3009,59200.0
2006-03-24 11:00:00,34.76,34.83,34.74,34.75,43400.0,22.3009,22.3458,22.2881,22.2945,43400.0
2006-03-24 11:30:00,34.75,34.85,34.75,34.8,40400.0,22.2945,22.3586,22.2945,22.3266,40400.0
2006-03-24 12:00:00,34.8,34.8,34.74,34.75,99000.0,22.3266,22.3266,22.2881,22.2945,99000.0
2006-03-24 12:30:00,34.74,34.76,34.68,34.69,63200.0,22.2881,22.3009,22.2496,22.256,63200.0
2006-03-24 13:00:00,34.7,34.71,34.66,34.68,48200.0,22.2624,22.2688,22.2367,22.2496,48200.0
2006-03-24 13:30:00,34.69,34.76,34.66,34.76,49400.0,22.256,22.3009,22.2367,22.3009,49400.0
2006-03-24 14:00:00,34.72,34.75,34.7,34.74,20000.0,22.2752,22.2945,22.2624,22.2881,20000.0
2006-03-24 14:30:00,34.74,34.8,34.73,34.77,66400.0,22.2881,22.3266,22.2817,22.3073,66400.0
2006-03-24 15:00:00,34.77,34.79,34.74,34.77,39000.0,22.3073,22.3201,22.2881,22.3073,39000.0
2006-03-24 15:30:00,34.77,34.8,34.76,34.79,114000.0,22.3073,22.3266,22.3009,22.3201,114000.0
2006-03-27 09:30:00,34.79,34.79,34.6,34.67,62200.0,22.3201,22.3201,22.1983,22.2432,62200.0
2006-03-27 10:00:00,34.68,34.68,34.54,34.58,59200.0,22.2496,22.2496,22.1598,22.1854,59200.0
2006-03-27 10:30:00,34.59,34.59,34.56,34.56,40800.0,22.1918,22.1918,22.1726,22.1726,40800.0
2006-03-27 11:00:00,34.56,34.63,34.54,34.63,50000.0,22.1726,22.2175,22.1598,22.2175,50000.0
2006-03-27 11:30:00,34.63,34.69,34.6,34.62,74400.0,22.2175,22.256,22.1983,22.2111,74400.0
2006-03-27 12:00:00,34.63,34.66,34.6,34.63,34800.0,22.2175,22.2367,22.1983,22.2175,34800.0
2006-03-27 12:30:00,34.63,34.7,34.63,34.7,29600.0,22.2175,22.2624,22.2175,22.2624,29600.0
2006-03-27 13:00:00,34.69,34.72,34.67,34.71,27000.0,22.256,22.2752,22.2432,22.2688,27000.0
2006-03-27 13:30:00,34.71,34.79,34.71,34.77,33000.0,22.2688,22.3201,22.2688,22.3073,33000.0
2006-03-27 14:00:00,34.77,34.77,34.7,34.71,36400.0,22.3073,22.3073,22.2624,22.2688,36400.0
2006-03-27 14:30:00,34.71,34.72,34.64,34.65,49800.0,22.2688,22.2752,22.2239,22.2303,49800.0
2006-03-27 15:00:00,34.65,34.66,34.62,34.63,62200.0,22.2303,22.2367,22.2111,22.2175,62200.0
2006-03-27 15:30:00,34.63,34.63,34.55,34.56,101800.0,22.2175,22.2175,22.1662,22.1726,101800.0
2006-03-28 09:30:00,34.56,34.68,34.52,34.56,34000.0,22.1726,22.2496,22.1469,22.1726,34000.0
2006-03-28 10:00:00,34.56,34.56,34.24,34.46,59200.0,22.1726,22.1726,21.9673,22.1084,59200.0
2006-03-28 10:30:00,34.46,34.46,34.4,34.41,25800.0,22.1084,22.1084,22.0699,22.0764,25800.0
2006-03-28 11:00:00,34.41,34.44,34.41,34.42,31400.0,22.0764,22.0956,22.0764,22.0828,31400.0
2006-03-28 11:30:00,34.41,34.42,34.31,34.31,53600.0,22.0764,22.0828,22.0122,22.0122,53600.0
2006-03-28 12:00:00,34.31,34.32,34.27,34.28,126200.0,22.0122,22.0186,21.9865,21.9929,126200.0
2006-03-28 12:30:00,34.28,34.29,34.1,34.12,166000.0,21.9929,21.9994,21.8775,21.8903,166000.0
2006-03-28 13:00:00,34.12,34.29,34.12,34.2,72800.0,21.8903,21.9994,21.8903,21.9416,72800.0
2006-03-28 13:30:00,34.2,34.28,34.19,34.26,47600.0,21.9416,21.9929,21.9352,21.9801,47600.0
2006-03-28 14:00:00,34.26,34.38,34.18,34.27,71600.0,21.9801,22.0571,21.9288,21.9865,71600.0
2006-03-28 14:30:00,34.25,34.29,34.19,34.24,98600.0,21.9737,21.9994,21.9352,21.9673,98600.0
2006-03-28 15:00:00,34.24,34.25,34.2,34.21,139400.0,21.9673,21.9737,21.9416,21.948,139400.0
2006-03-28 15:30:00,34.21,34.22,34.11,34.17,199600.0,21.948,21.9545,21.8839,21.9224,199600.0
2006-03-29 09:30:00,34.29,34.3,34.16,34.2,34600.0,21.9994,22.0058,21.916,21.9416,34600.0
2006-03-29 10:00:00,34.2,34.23,34.15,34.17,91600.0,21.9416,21.9609,21.9095,21.9224,91600.0
2006-03-29 10:30:00,34.17,34.43,34.17,34.38,119800.0,21.9224,22.0892,21.9224,22.0571,119800.0
2006-03-29 11:00:00,34.4,34.42,34.35,34.38,75200.0,22.0699,22.0828,22.0379,22.0571,75200.0
2006-03-29 11:30:00,34.38,34.47,34.38,34.43,73600.0,22.0571,22.1148,22.0571,22.0892,73600.0
2006-03-29 12:00:00,34.44,34.45,34.37,34.38,85200.0,22.0956,22.102,22.0507,22.0571,85200.0
2006-03-29 12:30:00,34.38,34.38,34.29,34.3,68400.0,22.0571,22.0571,21.9994,22.0058,68400.0
2006-03-29 13:00:00,34.31,34.44,34.31,34.4,73000.0,22.0122,22.0956,22.0122,22.0699,73000.0
2006-03-29 13:30:00,34.4,34.42,34.36,34.38,54400.0,22.0699,22.0828,22.0443,22.0571,54400.0
2006-03-29 14:00:00,34.38,34.4,34.27,34.29,63400.0,22.0571,22.0699,21.9865,21.9994,63400.0
2006-03-29 14:30:00,34.29,34.38,34.28,34.35,82000.0,21.9994,22.0571,21.9929,22.0379,82000.0
2006-03-29 15:00:00,34.37,34.41,34.36,34.41,76400.0,22.0507,22.0764,22.0443,22.0764,76400.0
2006-03-29 15:30:00,34.42,34.49,34.4,34.47,94600.0,22.0828,22.1277,22.0699,22.1148,94600.0
2006-03-30 09:30:00,34.48,34.71,34.43,34.62,52200.0,22.1213,22.2688,22.0892,22.2111,52200.0
2006-03-30 10:00:00,34.6,34.66,34.57,34.61,51200.0,22.1983,22.2367,22.179,22.2047,51200.0
2006-03-30 10:30:00,34.6,34.63,34.43,34.44,58600.0,22.1983,22.2175,22.0892,22.0956,58600.0
2006-03-30 11:00:00,34.44,34.45,34.39,34.41,39000.0,22.0956,22.102,22.0635,22.0764,39000.0
2006-03-30 11:30:00,34.41,34.47,34.41,34.44,26800.0,22.0764,22.1148,22.0764,22.0956,26800.0
2006-03-30 12:00:00,34.45,34.49,34.43,34.45,37200.0,22.102,22.1277,22.0892,22.102,37200.0
2006-03-30 12:30:00,34.44,34.46,34.35,34.35,50000.0,22.0956,22.1084,22.0379,22.0379,50000.0
2006-03-30 13:00:00,34.35,34.35,34.26,34.26,65000.0,22.0379,22.0379,21.9801,21.9801,65000.0
2006-03-30 13:30:00,34.27,34.32,34.2,34.31,32800.0,21.9865,22.0186,21.9416,22.0122,32800.0
2006-03-30 14:00:00,34.31,34.46,34.31,34.43,30800.0,22.0122,22.1084,22.0122,22.0892,30800.0
2006-03-30 14:30:00,34.43,34.44,34.37,34.39,27600.0,22.0892,22.0956,22.0507,22.0635,27600.0
2006-03-30 15:00:00,34.39,34.45,34.37,34.41,37200.0,22.0635,22.102,22.0507,22.0764,37200.0
2006-03-30 15:30:00,34.4,34.46,34.34,34.37,49200.0,22.0699,22.1084,22.0314,22.0507,49200.0
2006-03-31 09:30:00,34.3,34.43,34.3,34.43,27000.0,22.0058,22.0892,22.0058,22.0892,27000.0
2006-03-31 10:00:00,34.43,34.49,34.32,34.32,17800.0,22.0892,22.1277,22.0186,22.0186,17800.0
2006-03-31 10:30:00,34.32,34.39,34.3,34.33,15600.0,22.0186,22.0635,22.0058,22.025,15600.0
2006-03-31 11:00:00,34.31,34.37,34.3,34.32,20000.0,22.0122,22.0507,22.0058,22.0186,20000.0
2006-03-31 11:30:00,34.3,34.35,34.27,34.35,9000.0,22.0058,22.0379,21.9865,22.0379,9000.0
2006-03-31 12:00:00,34.35,34.35,34.29,34.33,7400.0,22.0379,22.0379,21.9994,22.025,7400.0
2006-03-31 12:30:00,34.33,34.34,34.28,34.33,16000.0,22.025,22.0314,21.9929,22.025,16000.0
2006-03-31 13:00:00,34.32,34.35,34.32,34.34,15600.0,22.0186,22.0379,22.0186,22.0314,15600.0
2006-03-31 13:30:00,34.34,34.35,34.31,34.33,30400.0,22.0314,22.0379,22.0122,22.025,30400.0
2006-03-31 14:00:00,34.32,34.33,34.31,34.31,14800.0,22.0186,22.025,22.0122,22.0122,14800.0
2006-03-31 14:30:00,34.31,34.39,34.31,34.38,24200.0,22.0122,22.0635,22.0122,22.0571,24200.0
2006-03-31 15:00:00,34.37,34.38,34.32,34.38,27600.0,22.0507,22.0571,22.0186,22.0571,27600.0
2006-03-31 15:30:00,34.38,34.38,34.31,34.31,51800.0,22.0571,22.0571,22.0122,22.0122,51800.0
2006-04-03 09:30:00,34.4,34.42,34.15,34.33,61000.0,22.0699,22.0828,21.9095,22.025,61000.0
2006-04-03 10:00:00,34.27,34.39,34.1,34.12,85600.0,21.9865,22.0635,21.8775,21.8903,85600.0
2006-04-03 10:30:00,34.12,34.2,34.1,34.16,80400.0,21.8903,21.9416,21.8775,21.916,80400.0
2006-04-03 11:00:00,34.17,34.2,34.16,34.2,36200.0,21.9224,21.9416,21.916,21.9416,36200.0
2006-04-03 11:30:00,34.2,34.29,34.19,34.29,88600.0,21.9416,21.9994,21.9352,21.9994,88600.0
2006-04-03 12:00:00,34.3,34.38,34.29,34.38,35000.0,22.0058,22.0571,21.9994,22.0571,35000.0
2006-04-03 12:30:00,34.38,34.45,34.36,34.42,32800.0,22.0571,22.102,22.0443,22.0828,32800.0
2006-04-03 13:00:00,34.42,34.44,34.38,34.43,42800.0,22.0828,22.0956,22.0571,22.0892,42800.0
2006-04-03 13:30:00,34.43,34.55,34.43,34.55,55600.0,22.0892,22.1662,22.0892,22.1662,55600.0
2006-04-03 14:00:00,34.55,34.57,34.52,34.52,74200.0,22.1662,22.179,22.1469,22.1469,74200.0
2006-04-03 14:30:00,34.52,34.53,34.49,34.51,103400.0,22.1469,22.1533,22.1277,22.1405,103400.0
2006-04-03 15:00:00,34.52,34.57,34.48,34.57,86600.0,22.1469,22.179,22.1213,22.179,86600.0
2006-04-03 15:30:00,34.55,34.58,34.47,34.52,189200.0,22.1662,22.1854,22.1148,22.1469,189200.0
2006-04-04 09:30:00,34.68,34.84,34.45,34.54,100000.0,22.2496,22.3522,22.102,22.1598,100000.0
2006-04-04 10:00:00,34.54,34.59,34.49,34.5,61600.0,22.1598,22.1918,22.1277,22.1341,61600.0
2006-04-04 10:30:00,34.5,34.51,34.36,34.44,45600.0,22.1341,22.1405,22.0443,22.0956,45600.0
2006-04-04 11:00:00,34.43,34.44,34.35,34.38,40400.0,22.0892,22.0956,22.0379,22.0571,40400.0
2006-04-04 11:30:00,34.39,34.43,34.37,34.43,47800.0,22.0635,22.0892,22.0507,22.0892,47800.0
2006-04-04 12:00:00,34.43,34.51,34.43,34.49,56800.0,22.0892,22.1405,22.0892,22.1277,56800.0
2006-04-04 12:30:00,34.49,34.51,34.46,34.49,32600.0,22.1277,22.1405,22.1084,22.1277,32600.0
2006-04-04 13:00:00,34.5,34.5,34.45,34.45,39200.0,22.1341,22.1341,22.102,22.102,39200.0
2006-04-04 13:30:00,34.45,34.52,34.44,34.52,34000.0,22.102,22.1469,22.0956,22.1469,34000.0
2006-04-04 14:00:00,34.5,34.51,34.43,34.49,68200.0,22.1341,22.1405,22.0892,22.1277,68200.0
2006-04-04 14:30:00,34.5,34.5,34.44,34.47,39200.0,22.1341,22.1341,22.0956,22.1148,39200.0
2006-04-04 15:00:00,34.47,34.5,34.45,34.48,29600.0,22.1148,22.1341,22.102,22.1213,29600.0
2006-04-04 15:30:00,34.48,34.51,34.44,34.45,40200.0,22.1213,22.1405,22.0956,22.102,40200.0
2006-04-05 09:30:00,34.33,34.51,34.33,34.45,23800.0,22.025,22.1405,22.025,22.102,23800.0
2006-04-05 10:00:00,34.44,34.67,34.44,34.48,63400.0,22.0956,22.2432,22.0956,22.1213,63400.0
2006-04-05 10:30:00,34.48,34.49,34.42,34.43,25800.0,22.1213,22.1277,22.0828,22.0892,25800.0
2006-04-05 11:00:00,34.43,34.44,34.24,34.24,67200.0,22.0892,22.0956,21.9673,21.9673,67200.0
2006-04-05 11:30:00,34.24,34.27,34.2,34.27,20400.0,21.9673,21.9865,21.9416,21.9865,20400.0
2006-04-05 12:00:00,34.27,34.29,34.26,34.27,29400.0,21.9865,21.9994,21.9801,21.9865,29400.0
2006-04-05 12:30:00,34.29,34.38,34.27,34.38,23200.0,21.9994,22.0571,21.9865,22.0571,23200.0
2006-04-05 13:00:00,34.35,34.4,34.34,34.38,42400.0,22.0379,22.0699,22.0314,22.0571,42400.0
2006-04-05 13:30:00,34.38,34.4,34.32,34.35,32600.0,22.0571,22.0699,22.0186,22.0379,32600.0
2006-04-05 14:00:00,34.34,34.36,34.3,34.32,37400.0,22.0314,22.0443,22.0058,22.0186,37400.0
2006-04-05 14:30:00,34.32,34.32,34.26,34.3,32000.0,22.0186,22.0186,21.9801,22.0058,32000.0
2006-04-05 15:00:00,34.3,34.37,34.26,34.27,55800.0,22.0058,22.0507,21.9801,21.9865,55800.0
2006-04-05 15:30:00,34.28,34.32,34.26,34.29,60000.0,21.9929,22.0186,21.9801,21.9994,60000.0
2006-04-06 09:30:00,34.26,34.36,34.25,34.3,49200.0,21.9801,22.0443,21.9737,22.0058,49200.0
2006-04-06 10:00:00,34.3,34.35,34.27,34.31,44800.0,22.0058,22.0379,21.9865,22.0122,44800.0
2006-04-06 10:30:00,34.31,34.36,34.25,34.36,95200.0,22.0122,22.0443,21.9737,22.0443,95200.0
2006-04-06 11:00:00,34.35,34.49,34.35,34.45,69600.0,22.0379,22.1277,22.0379,22.102,69600.0
2006-04-06 11:30:00,34.44,34.47,34.37,34.38,33600.0,22.0956,22.1148,22.0507,22.0571,33600.0
2006-04-06 12:00:00,34.38,34.4,34.34,34.38,68000.0,22.0571,22.0699,22.0314,22.0571,68000.0
2006-04-06 12:30:00,34.38,34.48,34.38,34.47,36800.0,22.0571,22.1213,22.0571,22.1148,36800.0
2006-04-06 13:00:00,34.47,34.59,34.47,34.58,33000.0,22.1148,22.1918,22.1148,22.1854,33000.0
2006-04-06 13:30:00,34.57,34.6,34.56,34.6,77000.0,22.179,22.1983,22.1726,22.1983,77000.0
2006-04-06 14:00:00,34.59,34.59,34.53,34.55,54400.0,22.1918,22.1918,22.1533,22.1662,54400.0
2006-04-06 14:30:00,34.55,34.55,34.5,34.54,51800.0,22.1662,22.1662,22.1341,22.1598,51800.0
2006-04-06 15:00:00,34.53,34.54,34.48,34.5,63200.0,22.1533,22.1598,22.1213,22.1341,63200.0
2006-04-06 15:30:00,34.5,34.54,34.48,34.5,92000.0,22.1341,22.1598,22.1213,22.1341,92000.0
2006-04-07 09:30:00,34.5,34.53,34.43,34.45,71000.0,22.1341,22.1533,22.0892,22.102,71000.0
2006-04-07 10:00:00,34.44,34.48,34.38,34.4,61600.0,22.0956,22.1213,22.0571,22.0699,61600.0
2006-04-07 10:30:00,34.4,34.41,34.35,34.37,85800.0,22.0699,22.0764,22.0379,22.0507,85800.0
2006-04-07 11:00:00,34.36,34.37,34.21,34.24,153800.0,22.0443,22.0507,21.948,21.9673,153800.0
2006-04-07 11:30:00,34.27,34.27,34.18,34.2,154400.0,21.9865,21.9865,21.9288,21.9416,154400.0
2006-04-07 12:00:00,34.2,34.23,34.19,34.22,38000.0,21.9416,21.9609,21.9352,21.9545,38000.0
2006-04-07 12:30:00,34.22,34.23,34.2,34.22,58400.0,21.9545,21.9609,21.9416,21.9545,58400.0
2006-04-07 13:00:00,34.22,34.27,34.22,34.23,46800.0,21.9545,21.9865,21.9545,21.9609,46800.0
2006-04-07 13:30:00,34.22,34.24,34.19,34.23,61400.0,21.9545,21.9673,21.9352,21.9609,61400.0
2006-04-07 14:00:00,34.23,34.25,34.21,34.23,43200.0,21.9609,21.9737,21.948,21.9609,43200.0
2006-04-07 14:30:00,34.23,34.29,34.22,34.23,78000.0,21.9609,21.9994,21.9545,21.9609,78000.0
2006-04-07 15:00:00,34.22,34.22,34.2,34.21,112600.0,21.9545,21.9545,21.9416,21.948,112600.0
2006-04-07 15:30:00,34.22,34.23,34.16,34.21,167200.0,21.9545,21.9609,21.916,21.948,167200.0
2006-04-10 09:30:00,33.3,33.73,33.27,33.66,321200.0,21.3642,21.6401,21.345,21.5952,321200.0
2006-04-10 10:00:00,33.65,33.83,33.58,33.76,117400.0,21.5888,21.7042,21.5439,21.6593,117400.0
2006-04-10 10:30:00,33.76,33.83,33.76,33.8,94000.0,21.6593,21.7042,21.6593,21.685,94000.0
2006-04-10 11:00:00,33.8,33.88,33.78,33.8,59400.0,21.685,21.7363,21.6722,21.685,59400.0
2006-04-10 11:30:00,33.8,33.85,33.8,33.85,48800.0,21.685,21.7171,21.685,21.7171,48800.0
2006-04-10 12:00:00,33.85,33.9,33.84,33.88,52200.0,21.7171,21.7492,21.7107,21.7363,52200.0
2006-04-10 12:30:00,33.89,33.91,33.85,33.88,45200.0,21.7427,21.7556,21.7171,21.7363,45200.0
2006-04-10 13:00:00,33.88,33.9,33.88,33.88,59000.0,21.7363,21.7492,21.7363,21.7363,59000.0
2006-04-10 13:30:00,33.88,33.93,33.85,33.93,60400.0,21.7363,21.7684,21.7171,21.7684,60400.0
2006-04-10 14:00:00,33.93,33.95,33.9,33.94,108200.0,21.7684,21.7812,21.7492,21.7748,108200.0
2006-04-10 14:30:00,33.94,34.04,33.92,33.99,78600.0,21.7748,21.839,21.762,21.8069,78600.0
2006-04-10 15:00:00,33.98,34.01,33.95,33.99,113200.0,21.8005,21.8197,21.7812,21.8069,113200.0
2006-04-10 15:30:00,33.99,34.02,33.93,34.0,347000.0,21.8069,21.8261,21.7684,21.8133,347000.0
2006-04-11 09:30:00,34.0,34.04,33.76,33.88,382000.0,21.8133,21.839,21.6593,21.7363,382000.0
2006-04-11 10:00:00,33.88,33.88,33.7,33.76,292800.0,21.7363,21.7363,21.6208,21.6593,292800.0
2006-04-11 10:30:00,33.76,33.8,33.74,33.77,287200.0,21.6593,21.685,21.6465,21.6658,287200.0
2006-04-11 11:00:00,33.76,33.83,33.75,33.8,304800.0,21.6593,21.7042,21.6529,21.685,304800.0
2006-04-11 11:30:00,33.8,33.81,33.77,33.78,248600.0,21.685,21.6914,21.6658,21.6722,248600.0
2006-04-11 12:00:00,33.79,33.79,33.76,33.76,72200.0,21.6786,21.6786,21.6593,21.6593,72200.0
2006-04-11 12:30:00,33.76,33.77,33.75,33.75,66600.0,21.6593,21.6658,21.6529,21.6529,66600.0
2006-04-11 13:00:00,33.75,33.82,33.75,33.77,59600.0,21.6529,21.6978,21.6529,21.6658,59600.0
2006-04-11 13:30:00,33.76,33.77,33.73,33.74,156800.0,21.6593,21.6658,21.6401,21.6465,156800.0
2006-04-11 14:00:00,33.74,33.76,33.73,33.76,52400.0,21.6465,21.6593,21.6401,21.6593,52400.0
2006-04-11 14:30:00,33.76,33.78,33.74,33.77,59800.0,21.6593,21.6722,21.6465,21.6658,59800.0
2006-04-11 15:00:00,33.76,33.81,33.75,33.78,82400.0,21.6593,21.6914,21.6529,21.6722,82400.0
2006-04-11 15:30:00,33.78,33.8,33.77,33.79,83400.0,21.6722,21.685,21.6658,21.6786,83400.0
2006-04-12 09:30:00,33.79,33.87,33.67,33.71,123200.0,21.6786,21.7299,21.6016,21.6273,123200.0
2006-04-12 10:00:00,33.7,33.76,33.6,33.6,221000.0,21.6208,21.6593,21.5567,21.5567,221000.0
2006-04-12 10:30:00,33.58,33.6,33.51,33.59,73800.0,21.5439,21.5567,21.4989,21.5503,73800.0
2006-04-12 11:00:00,33.6,33.63,33.57,33.57,28000.0,21.5567,21.5759,21.5374,21.5374,28000.0
2006-04-12 11:30:00,33.57,33.57,33.49,33.49,29800.0,21.5374,21.5374,21.4861,21.4861,29800.0
2006-04-12 12:00:00,33.48,33.48,33.37,33.38,108000.0,21.4797,21.4797,21.4091,21.4155,108000.0
2006-04-12 12:30:00,33.39,33.48,33.38,33.46,31000.0,21.422,21.4797,21.4155,21.4669,31000.0
2006-04-12 13:00:00,33.48,33.49,33.4,33.44,30200.0,21.4797,21.4861,21.4284,21.454,30200.0
2006-04-12 13:30:00,33.44,33.52,33.41,33.51,38000.0,21.454,21.5054,21.4348,21.4989,38000.0
2006-04-12 14:00:00,33.51,33.55,33.48,33.54,322400.0,21.4989,21.5246,21.4797,21.5182,322400.0
2006-04-12 14:30:00,33.54,33.55,33.49,33.55,67200.0,21.5182,21.5246,21.4861,21.5246,67200.0
2006-04-12 15:00:00,33.54,33.58,33.54,33.57,44400.0,21.5182,21.5439,21.5182,21.5374,44400.0
2006-04-12 15:30:00,33.58,33.62,33.55,33.6,89800.0,21.5439,21.5695,21.5246,21.5567,89800.0
2006-04-13 09:30:00,33.46,33.53,33.35,33.45,93800.0,21.4669,21.5118,21.3963,21.4604,93800.0
2006-04-13 10:00:00,33.45,33.71,33.45,33.47,36600.0,21.4604,21.6273,21.4604,21.4733,36600.0
2006-04-13 10:30:00,33.47,33.63,33.47,33.58,33800.0,21.4733,21.5759,21.4733,21.5439,33800.0
2006-04-13 11:00:00,33.57,33.68,33.55,33.63,20600.0,21.5374,21.608,21.5246,21.5759,20600.0
2006-04-13 11:30:00,33.63,33.64,33.59,33.63,21200.0,21.5759,21.5823,21.5503,21.5759,21200.0
2006-04-13 12:00:00,33.63,33.68,33.61,33.63,12000.0,21.5759,21.608,21.5631,21.5759,12000.0
2006-04-13 12:30:00,33.63,33.69,33.62,33.63,20800.0,21.5759,21.6144,21.5695,21.5759,20800.0
2006-04-13 13:00:00,33.65,33.65,33.59,33.59,12200.0,21.5888,21.5888,21.5503,21.5503,12200.0
2006-04-13 13:30:00,33.57,33.61,33.57,33.6,11400.0,21.5374,21.5631,21.5374,21.5567,11400.0
2006-04-13 14:00:00,33.59,33.59,33.48,33.52,18000.0,21.5503,21.5503,21.4797,21.5054,18000.0
2006-04-13 14:30:00,33.53,33.55,33.51,33.52,15400.0,21.5118,21.5246,21.4989,21.5054,15400.0
2006-04-13 15:00:00,33.52,33.59,33.5,33.59,32200.0,21.5054,21.5503,21.4925,21.5503,32200.0
2006-04-13 15:30:00,33.59,33.62,33.59,33.6,63800.0,21.5503,21.5695,21.5503,21.5567,63800.0
2006-04-17 09:30:00,33.6,33.72,33.6,33.6,16600.0,21.5567,21.6337,21.5567,21.5567,16600.0
2006-04-17 10:00:00,33.6,33.73,33.6,33.69,18800.0,21.5567,21.6401,21.5567,21.6144,18800.0
2006-04-17 10:30:00,33.69,33.73,33.65,33.67,11400.0,21.6144,21.6401,21.5888,21.6016,11400.0
2006-04-17 11:00:00,33.67,33.69,33.59,33.6,19600.0,21.6016,21.6144,21.5503,21.5567,19600.0
2006-04-17 11:30:00,33.6,33.6,33.52,33.56,17000.0,21.5567,21.5567,21.5054,21.531,17000.0
2006-04-17 12:00:00,33.56,33.59,33.51,33.58,24000.0,21.531,21.5503,21.4989,21.5439,24000.0
2006-04-17 12:30:00,33.58,33.58,33.52,33.55,19600.0,21.5439,21.5439,21.5054,21.5246,19600.0
2006-04-17 13:00:00,33.55,33.6,33.52,33.59,30200.0,21.5246,21.5567,21.5054,21.5503,30200.0
2006-04-17 13:30:00,33.6,33.61,33.49,33.5,17800.0,21.5567,21.5631,21.4861,21.4925,17800.0
2006-04-17 14:00:00,33.5,33.51,33.45,33.47,34000.0,21.4925,21.4989,21.4604,21.4733,34000.0
2006-04-17 14:30:00,33.47,33.49,33.44,33.44,19600.0,21.4733,21.4861,21.454,21.454,19600.0
2006-04-17 15:00:00,33.44,33.54,33.44,33.52,32800.0,21.454,21.5182,21.454,21.5054,32800.0
2006-04-17 15:30:00,33.54,33.55,33.48,33.51,42600.0,21.5182,21.5246,21.4797,21.4989,42600.0
2006-04-18 09:30:00,33.43,33.43,33.13,33.26,256200.0,21.4476,21.4476,21.2551,21.3386,256200.0
2006-04-18 10:00:00,33.26,33.27,33.13,33.18,40600.0,21.3386,21.345,21.2551,21.2872,40600.0
2006-04-18 10:30:00,33.18,33.29,33.18,33.26,34600.0,21.2872,21.3578,21.2872,21.3386,34600.0
2006-04-18 11:00:00,33.27,33.37,33.27,33.31,41600.0,21.345,21.4091,21.345,21.3706,41600.0
2006-04-18 11:30:00,33.33,33.51,33.32,33.48,52400.0,21.3835,21.4989,21.377,21.4797,52400.0
2006-04-18 12:00:00,33.48,33.57,33.46,33.51,43000.0,21.4797,21.5374,21.4669,21.4989,43000.0
2006-04-18 12:30:00,33.5,33.54,33.4,33.45,63000.0,21.4925,21.5182,21.4284,21.4604,63000.0
2006-04-18 13:00:00,33.46,33.51,33.41,33.42,20000.0,21.4669,21.4989,21.4348,21.4412,20000.0
2006-04-18 13:30:00,33.42,33.52,33.4,33.48,25800.0,21.4412,21.5054,21.4284,21.4797,25800.0
2006-04-18 14:00:00,33.49,33.7,33.48,33.56,57600.0,21.4861,21.6208,21.4797,21.531,57600.0
2006-04-18 14:30:00,33.57,33.6,33.49,33.58,32200.0,21.5374,21.5567,21.4861,21.5439,32200.0
2006-04-18 15:00:00,33.59,33.75,33.59,33.73,84600.0,21.5503,21.6529,21.5503,21.6401,84600.0
2006-04-18 15:30:00,33.75,33.75,33.67,33.71,88600.0,21.6529,21.6529,21.6016,21.6273,88600.0
2006-04-19 09:30:00,33.68,33.9,33.67,33.81,51200.0,21.608,21.7492,21.6016,21.6914,51200.0
2006-04-19 10:00:00,33.81,33.88,33.79,33.8,22800.0,21.6914,21.7363,21.6786,21.685,22800.0
2006-04-19 10:30:00,33.8,33.83,33.73,33.8,28800.0,21.685,21.7042,21.6401,21.685,28800.0
2006-04-19 11:00:00,33.82,33.92,33.73,33.75,29200.0,21.6978,21.762,21.6401,21.6529,29200.0
2006-04-19 11:30:00,33.74,33.83,33.74,33.8,17400.0,21.6465,21.7042,21.6465,21.685,17400.0
2006-04-19 12:00:00,33.8,33.84,33.78,33.8,17000.0,21.685,21.7107,21.6722,21.685,17000.0
2006-04-19 12:30:00,33.8,33.81,33.7,33.74,17400.0,21.685,21.6914,21.6208,21.6465,17400.0
2006-04-19 13:00:00,33.74,33.77,33.71,33.74,24200.0,21.6465,21.6658,21.6273,21.6465,24200.0
2006-04-19 13:30:00,33.74,33.77,33.73,33.75,16800.0,21.6465,21.6658,21.6401,21.6529,16800.0
2006-04-19 14:00:00,33.75,33.75,33.65,33.72,19000.0,21.6529,21.6529,21.5888,21.6337,19000.0
2006-04-19 14:30:00,33.68,33.74,33.68,33.72,14200.0,21.608,21.6465,21.608,21.6337,14200.0
2006-04-19 15:00:00,33.74,33.74,33.71,33.73,23200.0,21.6465,21.6465,21.6273,21.6401,23200.0
2006-04-19 15:30:00,33.72,33.76,33.69,33.69,75000.0,21.6337,21.6593,21.6144,21.6144,75000.0
2006-04-20 09:30:00,33.53,33.73,33.53,33.68,65000.0,21.5118,21.6401,21.5118,21.608,65000.0
2006-04-20 10:00:00,33.67,34.0,33.67,34.0,31000.0,21.6016,21.8133,21.6016,21.8133,31000.0
2006-04-20 10:30:00,33.99,34.0,33.88,33.89,28600.0,21.8069,21.8133,21.7363,21.7427,28600.0
2006-04-20 11:00:00,33.88,33.89,33.63,33.69,44600.0,21.7363,21.7427,21.5759,21.6144,44600.0
2006-04-20 11:30:00,33.69,33.73,33.64,33.73,30400.0,21.6144,21.6401,21.5823,21.6401,30400.0
2006-04-20 12:00:00,33.7,33.7,33.62,33.65,37400.0,21.6208,21.6208,21.5695,21.5888,37400.0
2006-04-20 12:30:00,33.65,33.66,33.63,33.66,16600.0,21.5888,21.5952,21.5759,21.5952,16600.0
2006-04-20 13:00:00,33.66,33.69,33.52,33.55,28600.0,21.5952,21.6144,21.5054,21.5246,28600.0
2006-04-20 13:30:00,33.55,33.58,33.55,33.58,13400.0,21.5246,21.5439,21.5246,21.5439,13400.0
2006-04-20 14:00:00,33.56,33.6,33.56,33.6,19200.0,21.531,21.5567,21.531,21.5567,19200.0
2006-04-20 14:30:00,33.6,33.66,33.6,33.63,21200.0,21.5567,21.5952,21.5567,21.5759,21200.0
2006-04-20 15:00:00,33.63,33.7,33.62,33.63,23600.0,21.5759,21.6208,21.5695,21.5759,23600.0
2006-04-20 15:30:00,33.65,33.71,33.65,33.71,31000.0,21.5888,21.6273,21.5888,21.6273,31000.0
2006-04-21 09:30:00,34.55,34.67,34.4,34.57,278800.0,22.1662,22.2432,22.0699,22.179,278800.0
2006-04-21 10:00:00,34.58,34.75,34.58,34.69,240200.0,22.1854,22.2945,22.1854,22.256,240200.0
2006-04-21 10:30:00,34.69,34.99,34.69,34.96,349400.0,22.256,22.4485,22.256,22.4292,349400.0
2006-04-21 11:00:00,34.96,35.0,34.94,34.94,256600.0,22.4292,22.4549,22.4164,22.4164,256600.0
2006-04-21 11:30:00,34.93,34.95,34.84,34.85,107800.0,22.41,22.4228,22.3522,22.3586,107800.0
2006-04-21 12:00:00,34.85,35.05,34.82,35.04,248400.0,22.3586,22.487,22.3394,22.4805,248400.0
2006-04-21 12:30:00,35.02,35.1,34.98,35.07,119000.0,22.4677,22.519,22.442,22.4998,119000.0
2006-04-21 13:00:00,35.07,35.15,35.02,35.13,174800.0,22.4998,22.5511,22.4677,22.5383,174800.0
2006-04-21 13:30:00,35.15,35.26,35.13,35.18,170000.0,22.5511,22.6217,22.5383,22.5704,170000.0
2006-04-21 14:00:00,35.18,35.34,35.05,35.24,300400.0,22.5704,22.673,22.487,22.6089,300400.0
2006-04-21 14:30:00,35.23,35.5,35.16,35.4,198600.0,22.6024,22.7757,22.5575,22.7115,198600.0
2006-04-21 15:00:00,35.38,35.56,35.37,35.49,161000.0,22.6987,22.8142,22.6923,22.7692,161000.0
2006-04-21 15:30:00,35.49,35.6,35.4,35.42,308800.0,22.7692,22.8398,22.7115,22.7243,308800.0
2006-04-24 09:30:00,35.0,35.37,34.9,35.27,228200.0,22.4549,22.6923,22.3907,22.6281,228200.0
2006-04-24 10:00:00,35.31,35.91,35.21,35.91,260200.0,22.6538,23.0387,22.5896,23.0387,260200.0
2006-04-24 10:30:00,35.91,36.18,35.91,36.05,512600.0,23.0387,23.2119,23.0387,23.1285,512600.0
2006-04-24 11:00:00,36.04,36.08,35.94,36.05,226400.0,23.1221,23.1478,23.058,23.1285,226400.0
2006-04-24 11:30:00,36.05,36.17,35.99,36.16,108000.0,23.1285,23.2055,23.09,23.1991,108000.0
2006-04-24 12:00:00,36.17,36.29,35.46,36.23,218400.0,23.2055,23.2825,22.75,23.244,218400.0
2006-04-24 12:30:00,36.23,36.29,36.11,36.25,140600.0,23.244,23.2825,23.167,23.2568,140600.0
2006-04-24 13:00:00,36.25,36.27,36.19,36.25,94200.0,23.2568,23.2697,23.2183,23.2568,94200.0
2006-04-24 13:30:00,36.26,36.32,36.12,36.24,142600.0,23.2633,23.3017,23.1734,23.2504,142600.0
2006-04-24 14:00:00,36.24,36.3,36.15,36.27,164200.0,23.2504,23.2889,23.1927,23.2697,164200.0
2006-04-24 14:30:00,36.27,36.29,36.23,36.27,173400.0,23.2697,23.2825,23.244,23.2697,173400.0
2006-04-24 15:00:00,36.27,36.29,36.22,36.24,209800.0,23.2697,23.2825,23.2376,23.2504,209800.0
2006-04-24 15:30:00,36.24,36.27,36.2,36.2,313000.0,23.2504,23.2697,23.2248,23.2248,313000.0
2006-04-25 09:30:00,36.18,36.26,35.98,36.18,99800.0,23.2119,23.2633,23.0836,23.2119,99800.0
2006-04-25 10:00:00,36.18,36.26,36.13,36.24,171600.0,23.2119,23.2633,23.1799,23.2504,171600.0
2006-04-25 10:30:00,36.23,36.34,36.19,36.25,186800.0,23.244,23.3146,23.2183,23.2568,186800.0
2006-04-25 11:00:00,36.24,36.27,36.2,36.26,72000.0,23.2504,23.2697,23.2248,23.2633,72000.0
2006-04-25 11:30:00,36.26,36.29,36.18,36.25,64600.0,23.2633,23.2825,23.2119,23.2568,64600.0
2006-04-25 12:00:00,36.24,36.28,36.2,36.25,37200.0,23.2504,23.2761,23.2248,23.2568,37200.0
2006-04-25 12:30:00,36.26,36.29,36.23,36.28,26000.0,23.2633,23.2825,23.244,23.2761,26000.0
2006-04-25 13:00:00,36.27,36.35,36.26,36.33,63400.0,23.2697,23.321,23.2633,23.3082,63400.0
2006-04-25 13:30:00,36.34,36.36,36.3,36.33,67400.0,23.3146,23.3274,23.2889,23.3082,67400.0
2006-04-25 14:00:00,36.33,36.45,36.28,36.45,142400.0,23.3082,23.3852,23.2761,23.3852,142400.0
2006-04-25 14:30:00,36.44,36.48,36.38,36.46,126800.0,23.3787,23.4044,23.3402,23.3916,126800.0
2006-04-25 15:00:00,36.46,36.5,36.35,36.4,152400.0,23.3916,23.4172,23.321,23.3531,152400.0
2006-04-25 15:30:00,36.41,36.46,36.38,36.46,134200.0,23.3595,23.3916,23.3402,23.3916,134200.0
2006-04-26 09:30:00,36.37,36.47,36.3,36.4,92200.0,23.3338,23.398,23.2889,23.3531,92200.0
2006-04-26 10:00:00,36.4,36.57,36.35,36.47,216200.0,23.3531,23.4621,23.321,23.398,216200.0
2006-04-26 10:30:00,36.48,36.63,36.48,36.58,243600.0,23.4044,23.5006,23.4044,23.4686,243600.0
2006-04-26 11:00:00,36.61,36.7,36.59,36.7,126000.0,23.4878,23.5455,23.475,23.5455,126000.0
2006-04-26 11:30:00,36.69,36.83,36.67,36.8,67400.0,23.5391,23.6289,23.5263,23.6097,67400.0
2006-04-26 12:00:00,36.8,36.88,36.75,36.82,100600.0,23.6097,23.661,23.5776,23.6225,100600.0
2006-04-26 12:30:00,36.81,36.86,36.79,36.86,35800.0,23.6161,23.6482,23.6033,23.6482,35800.0
2006-04-26 13:00:00,36.86,36.96,36.86,36.93,64800.0,23.6482,23.7124,23.6482,23.6931,64800.0
2006-04-26 13:30:00,36.91,36.95,36.88,36.93,55800.0,23.6803,23.7059,23.661,23.6931,55800.0
2006-04-26 14:00:00,36.94,36.98,36.9,36.96,74600.0,23.6995,23.7252,23.6739,23.7124,74600.0
2006-04-26 14:30:00,36.96,36.96,36.78,36.79,59400.0,23.7124,23.7124,23.5969,23.6033,59400.0
2006-04-26 15:00:00,36.79,36.8,36.69,36.73,106000.0,23.6033,23.6097,23.5391,23.5648,106000.0
2006-04-26 15:30:00,36.73,36.76,36.7,36.7,225400.0,23.5648,23.584,23.5455,23.5455,225400.0
2006-04-27 09:30:00,36.69,36.72,36.4,36.45,37000.0,23.5391,23.5584,23.3531,23.3852,37000.0
2006-04-27 10:00:00,36.45,36.82,36.45,36.55,98200.0,23.3852,23.6225,23.3852,23.4493,98200.0
2006-04-27 10:30:00,36.55,36.62,36.25,36.59,109200.0,23.4493,23.4942,23.2568,23.475,109200.0
2006-04-27 11:00:00,36.6,36.67,36.53,36.62,30800.0,23.4814,23.5263,23.4365,23.4942,30800.0
2006-04-27 11:30:00,36.62,36.68,36.54,36.6,30600.0,23.4942,23.5327,23.4429,23.4814,30600.0
2006-04-27 12:00:00,36.62,36.7,36.58,36.63,131600.0,23.4942,23.5455,23.4686,23.5006,131600.0
2006-04-27 12:30:00,36.64,36.68,36.58,36.66,56200.0,23.5071,23.5327,23.4686,23.5199,56200.0
2006-04-27 13:00:00,36.66,36.66,36.55,36.56,42800.0,23.5199,23.5199,23.4493,23.4557,42800.0
2006-04-27 13:30:00,36.56,36.63,36.53,36.59,29600.0,23.4557,23.5006,23.4365,23.475,29600.0
2006-04-27 14:00:00,36.59,36.63,36.52,36.56,42200.0,23.475,23.5006,23.4301,23.4557,42200.0
2006-04-27 14:30:00,36.58,36.77,36.5,36.74,157800.0,23.4686,23.5905,23.4172,23.5712,157800.0
2006-04-27 15:00:00,36.74,36.85,36.72,36.82,103200.0,23.5712,23.6418,23.5584,23.6225,103200.0
2006-04-27 15:30:00,36.82,36.9,36.8,36.85,218200.0,23.6225,23.6739,23.6097,23.6418,218200.0
2006-04-28 09:30:00,36.8,36.83,36.65,36.83,79200.0,23.6097,23.6289,23.5135,23.6289,79200.0
2006-04-28 10:00:00,36.83,36.95,36.83,36.95,106200.0,23.6289,23.7059,23.6289,23.7059,106200.0
2006-04-28 10:30:00,36.97,36.98,36.88,36.88,142800.0,23.7188,23.7252,23.661,23.661,142800.0
2006-04-28 11:00:00,36.88,36.9,36.84,36.84,67200.0,23.661,23.6739,23.6354,23.6354,67200.0
2006-04-28 11:30:00,36.84,36.88,36.82,36.88,37200.0,23.6354,23.661,23.6225,23.661,37200.0
2006-04-28 12:00:00,36.86,36.88,36.82,36.83,51400.0,23.6482,23.661,23.6225,23.6289,51400.0
2006-04-28 12:30:00,36.82,36.88,36.8,36.81,31600.0,23.6225,23.661,23.6097,23.6161,31600.0
2006-04-28 13:00:00,36.81,36.85,36.81,36.85,36400.0,23.6161,23.6418,23.6161,23.6418,36400.0
2006-04-28 13:30:00,36.85,36.92,36.84,36.92,33400.0,23.6418,23.6867,23.6354,23.6867,33400.0
2006-04-28 14:00:00,36.92,36.97,36.92,36.95,56800.0,23.6867,23.7188,23.6867,23.7059,56800.0
2006-04-28 14:30:00,36.96,36.98,36.87,36.9,104400.0,23.7124,23.7252,23.6546,23.6739,104400.0
2006-04-28 15:00:00,36.89,37.01,36.86,37.01,60600.0,23.6674,23.7444,23.6482,23.7444,60600.0
2006-04-28 15:30:00,37.01,37.05,36.9,36.96,96800.0,23.7444,23.7701,23.6739,23.7124,96800.0
2006-05-01 09:30:00,36.4,36.43,36.07,36.18,526000.0,23.3531,23.3723,23.1414,23.2119,526000.0
2006-05-01 10:00:00,36.17,36.26,36.0,36.13,276000.0,23.2055,23.2633,23.0964,23.1799,276000.0
2006-05-01 10:30:00,36.13,36.13,36.0,36.09,186200.0,23.1799,23.1799,23.0964,23.1542,186200.0
2006-05-01 11:00:00,36.09,36.1,35.99,36.0,124400.0,23.1542,23.1606,23.09,23.0964,124400.0
2006-05-01 11:30:00,35.99,36.02,35.95,36.02,113600.0,23.09,23.1093,23.0644,23.1093,113600.0
2006-05-01 12:00:00,36.02,36.02,35.91,35.93,57800.0,23.1093,23.1093,23.0387,23.0515,57800.0
2006-05-01 12:30:00,35.92,36.01,35.91,35.99,75600.0,23.0451,23.1029,23.0387,23.09,75600.0
2006-05-01 13:00:00,35.99,35.99,35.94,35.97,66200.0,23.09,23.09,23.058,23.0772,66200.0
2006-05-01 13:30:00,35.95,36.1,35.92,36.1,109200.0,23.0644,23.1606,23.0451,23.1606,109200.0
2006-05-01 14:00:00,36.1,36.12,36.02,36.08,76600.0,23.1606,23.1734,23.1093,23.1478,76600.0
2006-05-01 14:30:00,36.08,36.09,35.97,35.99,78400.0,23.1478,23.1542,23.0772,23.09,78400.0
2006-05-01 15:00:00,35.97,36.06,35.92,35.99,245200.0,23.0772,23.1349,23.0451,23.09,245200.0
2006-05-01 15:30:00,35.99,36.0,35.7,35.74,351200.0,23.09,23.0964,22.904,22.9296,351200.0
2006-05-02 09:30:00,35.38,35.38,34.25,34.38,944000.0,22.6987,22.6987,21.9737,22.0571,944000.0
2006-05-02 10:00:00,34.38,35.24,34.38,35.1,300400.0,22.0571,22.6089,22.0571,22.519,300400.0
2006-05-02 10:30:00,35.1,35.35,34.88,34.93,161400.0,22.519,22.6794,22.3779,22.41,161400.0
2006-05-02 11:00:00,34.93,34.97,34.78,34.87,100600.0,22.41,22.4356,22.3137,22.3715,100600.0
2006-05-02 11:30:00,34.87,35.06,34.87,34.88,58200.0,22.3715,22.4934,22.3715,22.3779,58200.0
2006-05-02 12:00:00,34.85,35.08,34.85,35.07,100000.0,22.3586,22.5062,22.3586,22.4998,100000.0
2006-05-02 12:30:00,35.09,35.32,35.09,35.31,82600.0,22.5126,22.6602,22.5126,22.6538,82600.0
2006-05-02 13:00:00,35.31,35.31,35.19,35.19,116800.0,22.6538,22.6538,22.5768,22.5768,116800.0
2006-05-02 13:30:00,35.19,35.22,35.07,35.17,87400.0,22.5768,22.596,22.4998,22.5639,87400.0
2006-05-02 14:00:00,35.17,35.19,35.09,35.1,125600.0,22.5639,22.5768,22.5126,22.519,125600.0
2006-05-02 14:30:00,35.1,35.13,34.93,34.95,162000.0,22.519,22.5383,22.41,22.4228,162000.0
2006-05-02 15:00:00,34.94,34.99,34.5,34.56,311200.0,22.4164,22.4485,22.1341,22.1726,311200.0
2006-05-02 15:30:00,34.54,34.67,34.43,34.48,431800.0,22.1598,22.2432,22.0892,22.1213,431800.0
2006-05-03 09:30:00,34.0,34.13,33.7,33.89,413800.0,21.8133,21.8967,21.6208,21.7427,413800.0
2006-05-03 10:00:00,33.88,33.92,33.73,33.81,162800.0,21.7363,21.762,21.6401,21.6914,162800.0
2006-05-03 10:30:00,33.81,33.83,33.71,33.74,173800.0,21.6914,21.7042,21.6273,21.6465,173800.0
2006-05-03 11:00:00,33.74,33.75,33.68,33.7,94000.0,21.6465,21.6529,21.608,21.6208,94000.0
2006-05-03 11:30:00,33.7,33.73,33.65,33.66,59600.0,21.6208,21.6401,21.5888,21.5952,59600.0
2006-05-03 12:00:00,33.66,33.67,33.59,33.59,97000.0,21.5952,21.6016,21.5503,21.5503,97000.0
2006-05-03 12:30:00,33.59,33.68,33.59,33.63,121400.0,21.5503,21.608,21.5503,21.5759,121400.0
2006-05-03 13:00:00,33.63,33.75,33.63,33.64,250600.0,21.5759,21.6529,21.5759,21.5823,250600.0
2006-05-03 13:30:00,33.64,33.73,33.59,33.6,179000.0,21.5823,21.6401,21.5503,21.5567,179000.0
2006-05-03 14:00:00,33.6,33.6,33.46,33.54,106200.0,21.5567,21.5567,21.4669,21.5182,106200.0
2006-05-03 14:30:00,33.54,33.72,33.51,33.55,77200.0,21.5182,21.6337,21.4989,21.5246,77200.0
2006-05-03 15:00:00,33.55,33.58,33.44,33.44,128200.0,21.5246,21.5439,21.454,21.454,128200.0
2006-05-03 15:30:00,33.44,33.5,33.41,33.45,238800.0,21.454,21.4925,21.4348,21.4604,238800.0
2006-05-04 09:30:00,33.47,33.81,33.47,33.47,115600.0,21.4733,21.6914,21.4733,21.4733,115600.0
2006-05-04 10:00:00,33.47,33.77,33.43,33.64,86200.0,21.4733,21.6658,21.4476,21.5823,86200.0
2006-05-04 10:30:00,33.64,33.64,33.41,33.6,95400.0,21.5823,21.5823,21.4348,21.5567,95400.0
2006-05-04 11:00:00,33.6,33.65,33.6,33.63,62600.0,21.5567,21.5888,21.5567,21.5759,62600.0
2006-05-04 11:30:00,33.63,33.65,33.59,33.6,55400.0,21.5759,21.5888,21.5503,21.5567,55400.0
2006-05-04 12:00:00,33.6,33.63,33.57,33.6,37000.0,21.5567,21.5759,21.5374,21.5567,37000.0
2006-05-04 12:30:00,33.6,33.63,33.54,33.54,65200.0,21.5567,21.5759,21.5182,21.5182,65200.0
2006-05-04 13:00:00,33.55,33.62,33.55,33.62,27600.0,21.5246,21.5695,21.5246,21.5695,27600.0
2006-05-04 13:30:00,33.62,33.62,33.57,33.59,36000.0,21.5695,21.5695,21.5374,21.5503,36000.0
2006-05-04 14:00:00,33.59,33.62,33.56,33.6,44000.0,21.5503,21.5695,21.531,21.5567,44000.0
2006-05-04 14:30:00,33.61,33.69,33.6,33.6,57400.0,21.5631,21.6144,21.5567,21.5567,57400.0
2006-05-04 15:00:00,33.6,33.63,33.58,33.59,42000.0,21.5567,21.5759,21.5439,21.5503,42000.0
2006-05-04 15:30:00,33.59,33.59,33.51,33.55,86000.0,21.5503,21.5503,21.4989,21.5246,86000.0
2006-05-05 09:30:00,33.65,33.77,33.54,33.61,47200.0,21.5888,21.6658,21.5182,21.5631,47200.0
2006-05-05 10:00:00,33.61,33.66,33.4,33.46,99200.0,21.5631,21.5952,21.4284,21.4669,99200.0
2006-05-05 10:30:00,33.46,33.52,33.46,33.52,72000.0,21.4669,21.5054,21.4669,21.5054,72000.0
2006-05-05 11:00:00,33.52,33.52,33.48,33.52,54200.0,21.5054,21.5054,21.4797,21.5054,54200.0
2006-05-05 11:30:00,33.54,33.73,33.52,33.72,49600.0,21.5182,21.6401,21.5054,21.6337,49600.0
2006-05-05 12:00:00,33.72,33.72,33.63,33.68,46600.0,21.6337,21.6337,21.5759,21.608,46600.0
2006-05-05 12:30:00,33.67,33.69,33.59,33.67,66800.0,21.6016,21.6144,21.5503,21.6016,66800.0
2006-05-05 13:00:00,33.67,33.71,33.64,33.71,41400.0,21.6016,21.6273,21.5823,21.6273,41400.0
2006-05-05 13:30:00,33.7,33.71,33.63,33.63,72400.0,21.6208,21.6273,21.5759,21.5759,72400.0
2006-05-05 14:00:00,33.65,33.68,33.6,33.61,60200.0,21.5888,21.608,21.5567,21.5631,60200.0
2006-05-05 14:30:00,33.61,33.88,33.6,33.82,89200.0,21.5631,21.7363,21.5567,21.6978,89200.0
2006-05-05 15:00:00,33.82,33.82,33.72,33.78,92000.0,21.6978,21.6978,21.6337,21.6722,92000.0
2006-05-05 15:30:00,33.78,33.85,33.72,33.74,100800.0,21.6722,21.7171,21.6337,21.6465,100800.0
2006-05-08 09:30:00,33.83,34.0,33.83,33.95,56800.0,21.7042,21.8133,21.7042,21.7812,56800.0
2006-05-08 10:00:00,33.95,33.95,33.74,33.82,54000.0,21.7812,21.7812,21.6465,21.6978,54000.0
2006-05-08 10:30:00,33.82,33.82,33.71,33.76,50000.0,21.6978,21.6978,21.6273,21.6593,50000.0
2006-05-08 11:00:00,33.76,33.88,33.68,33.85,62400.0,21.6593,21.7363,21.608,21.7171,62400.0
2006-05-08 11:30:00,33.85,33.85,33.8,33.82,37800.0,21.7171,21.7171,21.685,21.6978,37800.0
2006-05-08 12:00:00,33.82,33.92,33.82,33.9,56000.0,21.6978,21.762,21.6978,21.7492,56000.0
2006-05-08 12:30:00,33.9,33.91,33.77,33.83,57800.0,21.7492,21.7556,21.6658,21.7042,57800.0
2006-05-08 13:00:00,33.83,33.85,33.79,33.83,57400.0,21.7042,21.7171,21.6786,21.7042,57400.0
2006-05-08 13:30:00,33.84,33.84,33.74,33.77,26000.0,21.7107,21.7107,21.6465,21.6658,26000.0
2006-05-08 14:00:00,33.77,33.78,33.75,33.75,36400.0,21.6658,21.6722,21.6529,21.6529,36400.0
2006-05-08 14:30:00,33.74,33.77,33.74,33.77,54000.0,21.6465,21.6658,21.6465,21.6658,54000.0
2006-05-08 15:00:00,33.77,33.77,33.72,33.75,59800.0,21.6658,21.6658,21.6337,21.6529,59800.0
2006-05-08 15:30:00,33.74,33.77,33.74,33.76,116400.0,21.6465,21.6658,21.6465,21.6593,116400.0
2006-05-09 09:30:00,33.77,33.97,33.68,33.95,68600.0,21.6658,21.7941,21.608,21.7812,68600.0
2006-05-09 10:00:00,33.95,33.95,33.79,33.8,45600.0,21.7812,21.7812,21.6786,21.685,45600.0
2006-05-09 10:30:00,33.81,33.95,33.76,33.83,46800.0,21.6914,21.7812,21.6593,21.7042,46800.0
2006-05-09 11:00:00,33.84,33.87,33.8,33.84,44200.0,21.7107,21.7299,21.685,21.7107,44200.0
2006-05-09 11:30:00,33.84,33.87,33.82,33.85,41200.0,21.7107,21.7299,21.6978,21.7171,41200.0
2006-05-09 12:00:00,33.85,34.01,33.84,34.0,56800.0,21.7171,21.8197,21.7107,21.8133,56800.0
2006-05-09 12:30:00,34.01,34.01,33.86,33.86,39200.0,21.8197,21.8197,21.7235,21.7235,39200.0
2006-05-09 13:00:00,33.86,33.86,33.84,33.85,28200.0,21.7235,21.7235,21.7107,21.7171,28200.0
2006-05-09 13:30:00,33.85,33.89,33.84,33.87,37600.0,21.7171,21.7427,21.7107,21.7299,37600.0
2006-05-09 14:00:00,33.87,33.91,33.83,33.9,27400.0,21.7299,21.7556,21.7042,21.7492,27400.0
2006-05-09 14:30:00,33.9,33.9,33.85,33.85,23600.0,21.7492,21.7492,21.7171,21.7171,23600.0
2006-05-09 15:00:00,33.85,33.85,33.81,33.84,56800.0,21.7171,21.7171,21.6914,21.7107,56800.0
2006-05-09 15:30:00,33.84,33.84,33.76,33.78,80400.0,21.7107,21.7107,21.6593,21.6722,80400.0
2006-05-10 09:30:00,33.8,33.85,33.68,33.76,31000.0,21.685,21.7171,21.608,21.6593,31000.0
2006-05-10 10:00:00,33.77,34.0,33.74,33.86,88000.0,21.6658,21.8133,21.6465,21.7235,88000.0
2006-05-10 10:30:00,33.88,33.9,33.68,33.69,24800.0,21.7363,21.7492,21.608,21.6144,24800.0
2006-05-10 11:00:00,33.69,33.76,33.68,33.75,30600.0,21.6144,21.6593,21.608,21.6529,30600.0
2006-05-10 11:30:00,33.75,33.79,33.73,33.73,20400.0,21.6529,21.6786,21.6401,21.6401,20400.0
2006-05-10 12:00:00,33.73,33.74,33.67,33.7,28200.0,21.6401,21.6465,21.6016,21.6208,28200.0
2006-05-10 12:30:00,33.7,33.72,33.66,33.7,12400.0,21.6208,21.6337,21.5952,21.6208,12400.0
2006-05-10 13:00:00,33.7,33.74,33.67,33.7,14800.0,21.6208,21.6465,21.6016,21.6208,14800.0
2006-05-10 13:30:00,33.7,33.71,33.58,33.58,24000.0,21.6208,21.6273,21.5439,21.5439,24000.0
2006-05-10 14:00:00,33.57,33.59,33.42,33.49,88400.0,21.5374,21.5503,21.4412,21.4861,88400.0
2006-05-10 14:30:00,33.51,33.67,33.43,33.67,60800.0,21.4989,21.6016,21.4476,21.6016,60800.0
2006-05-10 15:00:00,33.68,33.72,33.59,33.59,25400.0,21.608,21.6337,21.5503,21.5503,25400.0
2006-05-10 15:30:00,33.59,33.6,33.5,33.55,56000.0,21.5503,21.5567,21.4925,21.5246,56000.0
2006-05-11 09:30:00,33.56,33.77,33.55,33.59,63600.0,21.531,21.6658,21.5246,21.5503,63600.0
2006-05-11 10:00:00,33.58,33.67,33.47,33.59,112200.0,21.5439,21.6016,21.4733,21.5503,112200.0
2006-05-11 10:30:00,33.62,33.62,33.48,33.49,58400.0,21.5695,21.5695,21.4797,21.4861,58400.0
2006-05-11 11:00:00,33.49,33.49,33.31,33.37,87200.0,21.4861,21.4861,21.3706,21.4091,87200.0
2006-05-11 11:30:00,33.37,33.42,33.33,33.34,54000.0,21.4091,21.4412,21.3835,21.3899,54000.0
2006-05-11 12:00:00,33.34,33.34,33.24,33.24,56000.0,21.3899,21.3899,21.3257,21.3257,56000.0
2006-05-11 12:30:00,33.24,33.31,33.18,33.27,64200.0,21.3257,21.3706,21.2872,21.345,64200.0
2006-05-11 13:00:00,33.27,33.27,33.08,33.19,49400.0,21.345,21.345,21.2231,21.2936,49400.0
2006-05-11 13:30:00,33.19,33.24,33.15,33.24,38400.0,21.2936,21.3257,21.268,21.3257,38400.0
2006-05-11 14:00:00,33.24,33.26,33.23,33.23,27400.0,21.3257,21.3386,21.3193,21.3193,27400.0
2006-05-11 14:30:00,33.23,33.24,33.16,33.16,58800.0,21.3193,21.3257,21.2744,21.2744,58800.0
2006-05-11 15:00:00,33.15,33.16,33.04,33.04,69600.0,21.268,21.2744,21.1974,21.1974,69600.0
2006-05-11 15:30:00,33.04,33.08,33.02,33.06,103200.0,21.1974,21.2231,21.1846,21.2102,103200.0
2006-05-12 09:30:00,33.06,33.33,32.96,33.33,41600.0,21.2102,21.3835,21.1461,21.3835,41600.0
2006-05-12 10:00:00,33.33,33.33,33.15,33.2,32000.0,21.3835,21.3835,21.268,21.3001,32000.0
2006-05-12 10:30:00,33.2,33.2,33.03,33.12,43600.0,21.3001,21.3001,21.191,21.2487,43600.0
2006-05-12 11:00:00,33.13,33.2,33.05,33.08,48400.0,21.2551,21.3001,21.2038,21.2231,48400.0
2006-05-12 11:30:00,33.06,33.06,32.95,32.99,47800.0,21.2102,21.2102,21.1397,21.1653,47800.0
2006-05-12 12:00:00,33.01,33.02,32.92,32.95,35800.0,21.1782,21.1846,21.1204,21.1397,35800.0
2006-05-12 12:30:00,32.94,32.97,32.87,32.9,71800.0,21.1332,21.1525,21.0883,21.1076,71800.0
2006-05-12 13:00:00,32.9,32.93,32.86,32.93,26600.0,21.1076,21.1268,21.0819,21.1268,26600.0
2006-05-12 13:30:00,32.93,32.96,32.91,32.93,33400.0,21.1268,21.1461,21.114,21.1268,33400.0
2006-05-12 14:00:00,32.95,33.01,32.94,32.98,30600.0,21.1397,21.1782,21.1332,21.1589,30600.0
2006-05-12 14:30:00,32.98,32.98,32.79,32.79,105000.0,21.1589,21.1589,21.037,21.037,105000.0
2006-05-12 15:00:00,32.8,32.95,32.75,32.89,109000.0,21.0434,21.1397,21.0114,21.1012,109000.0
2006-05-12 15:30:00,32.88,32.95,32.85,32.88,148600.0,21.0948,21.1397,21.0755,21.0948,148600.0
2006-05-15 09:30:00,32.93,33.16,32.9,33.05,33000.0,21.1268,21.2744,21.1076,21.2038,33000.0
2006-05-15 10:00:00,33.04,33.05,32.93,33.04,72400.0,21.1974,21.2038,21.1268,21.1974,72400.0
2006-05-15 10:30:00,33.04,33.15,33.03,33.04,74000.0,21.1974,21.268,21.191,21.1974,74000.0
2006-05-15 11:00:00,33.04,33.11,33.02,33.04,69800.0,21.1974,21.2423,21.1846,21.1974,69800.0
2006-05-15 11:30:00,33.05,33.1,32.99,33.0,78400.0,21.2038,21.2359,21.1653,21.1717,78400.0
2006-05-15 12:00:00,33.02,33.05,32.99,33.01,31800.0,21.1846,21.2038,21.1653,21.1782,31800.0
2006-05-15 12:30:00,33.0,33.07,33.0,33.06,29600.0,21.1717,21.2167,21.1717,21.2102,29600.0
2006-05-15 13:00:00,33.05,33.09,32.98,33.02,48200.0,21.2038,21.2295,21.1589,21.1846,48200.0
2006-05-15 13:30:00,33.02,33.05,32.99,33.01,47600.0,21.1846,21.2038,21.1653,21.1782,47600.0
2006-05-15 14:00:00,33.01,33.09,32.99,33.08,45600.0,21.1782,21.2295,21.1653,21.2231,45600.0
2006-05-15 14:30:00,33.09,33.15,33.06,33.1,51200.0,21.2295,21.268,21.2102,21.2359,51200.0
2006-05-15 15:00:00,33.11,33.25,33.09,33.19,49200.0,21.2423,21.3321,21.2295,21.2936,49200.0
2006-05-15 15:30:00,33.18,33.23,33.1,33.21,95600.0,21.2872,21.3193,21.2359,21.3065,95600.0
2006-05-16 09:30:00,33.23,33.27,33.1,33.27,27800.0,21.3193,21.345,21.2359,21.345,27800.0
2006-05-16 10:00:00,33.27,33.27,33.01,33.02,43600.0,21.345,21.345,21.1782,21.1846,43600.0
2006-05-16 10:30:00,33.02,33.14,33.02,33.11,28000.0,21.1846,21.2616,21.1846,21.2423,28000.0
2006-05-16 11:00:00,33.11,33.2,33.1,33.12,30000.0,21.2423,21.3001,21.2359,21.2487,30000.0
2006-05-16 11:30:00,33.12,33.17,33.09,33.13,37800.0,21.2487,21.2808,21.2295,21.2551,37800.0
2006-05-16 12:00:00,33.13,33.21,33.1,33.12,18000.0,21.2551,21.3065,21.2359,21.2487,18000.0
2006-05-16 12:30:00,33.13,33.19,33.09,33.15,32600.0,21.2551,21.2936,21.2295,21.268,32600.0
2006-05-16 13:00:00,33.15,33.16,33.1,33.13,38600.0,21.268,21.2744,21.2359,21.2551,38600.0
2006-05-16 13:30:00,33.13,33.14,33.08,33.13,28600.0,21.2551,21.2616,21.2231,21.2551,28600.0
2006-05-16 14:00:00,33.11,33.15,33.08,33.1,32400.0,21.2423,21.268,21.2231,21.2359,32400.0
2006-05-16 14:30:00,33.1,33.13,33.08,33.11,28000.0,21.2359,21.2551,21.2231,21.2423,28000.0
2006-05-16 15:00:00,33.11,33.13,33.01,33.02,39800.0,21.2423,21.2551,21.1782,21.1846,39800.0
2006-05-16 15:30:00,33.02,33.11,33.0,33.07,89600.0,21.1846,21.2423,21.1717,21.2167,89600.0
2006-05-17 09:30:00,33.0,33.15,32.98,33.05,29000.0,21.1717,21.268,21.1589,21.2038,29000.0
2006-05-17 10:00:00,33.06,33.1,32.99,33.08,50800.0,21.2102,21.2359,21.1653,21.2231,50800.0
2006-05-17 10:30:00,33.06,33.18,33.06,33.13,30600.0,21.2102,21.2872,21.2102,21.2551,30600.0
2006-05-17 11:00:00,33.13,33.13,32.95,32.95,122800.0,21.2551,21.2551,21.1397,21.1397,122800.0
2006-05-17 11:30:00,32.96,32.99,32.9,32.98,73600.0,21.1461,21.1653,21.1076,21.1589,73600.0
2006-05-17 12:00:00,32.98,33.1,32.96,33.01,55600.0,21.1589,21.2359,21.1461,21.1782,55600.0
2006-05-17 12:30:00,33.02,33.09,32.99,33.04,45600.0,21.1846,21.2295,21.1653,21.1974,45600.0
2006-05-17 13:00:00,33.04,33.1,32.99,32.99,82600.0,21.1974,21.2359,21.1653,21.1653,82600.0
2006-05-17 13:30:00,33.01,33.12,33.0,33.09,47600.0,21.1782,21.2487,21.1717,21.2295,47600.0
2006-05-17 14:00:00,33.07,33.07,32.98,32.99,151000.0,21.2167,21.2167,21.1589,21.1653,151000.0
2006-05-17 14:30:00,33.0,33.02,32.9,32.9,61600.0,21.1717,21.1846,21.1076,21.1076,61600.0
2006-05-17 15:00:00,32.91,33.07,32.9,33.02,43400.0,21.114,21.2167,21.1076,21.1846,43400.0
2006-05-17 15:30:00,32.99,33.02,32.91,32.97,119200.0,21.1653,21.1846,21.114,21.1525,119200.0
2006-05-18 09:30:00,32.9,32.98,32.73,32.74,38000.0,21.1076,21.1589,20.9985,21.0049,38000.0
2006-05-18 10:00:00,32.73,32.82,32.63,32.7,73800.0,20.9985,21.0563,20.9344,20.9793,73800.0
2006-05-18 10:30:00,32.7,32.81,32.68,32.72,61400.0,20.9793,21.0498,20.9664,20.9921,61400.0
2006-05-18 11:00:00,32.71,32.81,32.6,32.77,51400.0,20.9857,21.0498,20.9151,21.0242,51400.0
2006-05-18 11:30:00,32.78,32.85,32.77,32.77,64400.0,21.0306,21.0755,21.0242,21.0242,64400.0
2006-05-18 12:00:00,32.77,32.85,32.73,32.81,41000.0,21.0242,21.0755,20.9985,21.0498,41000.0
2006-05-18 12:30:00,32.81,32.92,32.76,32.9,63600.0,21.0498,21.1204,21.0178,21.1076,63600.0
2006-05-18 13:00:00,32.88,32.88,32.7,32.76,94800.0,21.0948,21.0948,20.9793,21.0178,94800.0
2006-05-18 13:30:00,32.77,32.84,32.74,32.74,43000.0,21.0242,21.0691,21.0049,21.0049,43000.0
2006-05-18 14:00:00,32.74,32.77,32.67,32.72,75800.0,21.0049,21.0242,20.96,20.9921,75800.0
2006-05-18 14:30:00,32.72,32.81,32.68,32.69,63200.0,20.9921,21.0498,20.9664,20.9729,63200.0
2006-05-18 15:00:00,32.69,32.75,32.47,32.49,105200.0,20.9729,21.0114,20.8317,20.8445,105200.0
2006-05-18 15:30:00,32.48,32.53,32.35,32.41,115200.0,20.8381,20.8702,20.7547,20.7932,115200.0
2006-05-19 09:30:00,32.58,32.68,32.51,32.58,119000.0,20.9023,20.9664,20.8574,20.9023,119000.0
2006-05-19 10:00:00,32.57,32.57,32.37,32.5,86200.0,20.8959,20.8959,20.7676,20.851,86200.0
2006-05-19 10:30:00,32.49,32.55,32.46,32.5,84000.0,20.8445,20.883,20.8253,20.851,84000.0
2006-05-19 11:00:00,32.49,32.53,32.39,32.5,91200.0,20.8445,20.8702,20.7804,20.851,91200.0
2006-05-19 11:30:00,32.49,32.53,32.44,32.48,48600.0,20.8445,20.8702,20.8125,20.8381,48600.0
2006-05-19 12:00:00,32.48,32.53,32.48,32.52,84000.0,20.8381,20.8702,20.8381,20.8638,84000.0
2006-05-19 12:30:00,32.52,32.63,32.52,32.58,50600.0,20.8638,20.9344,20.8638,20.9023,50600.0
2006-05-19 13:00:00,32.58,32.63,32.51,32.54,55800.0,20.9023,20.9344,20.8574,20.8766,55800.0
2006-05-19 13:30:00,32.54,32.57,32.47,32.48,70600.0,20.8766,20.8959,20.8317,20.8381,70600.0
2006-05-19 14:00:00,32.48,32.52,32.38,32.38,215400.0,20.8381,20.8638,20.774,20.774,215400.0
2006-05-19 14:30:00,32.4,32.47,32.35,32.44,67600.0,20.7868,20.8317,20.7547,20.8125,67600.0
2006-05-19 15:00:00,32.43,32.47,32.37,32.46,112400.0,20.806,20.8317,20.7676,20.8253,112400.0
2006-05-19 15:30:00,32.46,32.49,32.33,32.45,185800.0,20.8253,20.8445,20.7419,20.8189,185800.0
2006-05-22 09:30:00,32.25,32.5,32.25,32.49,71200.0,20.6906,20.851,20.6906,20.8445,71200.0
2006-05-22 10:00:00,32.49,32.5,32.26,32.31,76800.0,20.8445,20.851,20.697,20.7291,76800.0
2006-05-22 10:30:00,32.33,32.35,32.23,32.26,86000.0,20.7419,20.7547,20.6777,20.697,86000.0
2006-05-22 11:00:00,32.27,32.32,32.17,32.18,41000.0,20.7034,20.7355,20.6392,20.6457,41000.0
2006-05-22 11:30:00,32.18,32.3,31.97,32.23,59400.0,20.6457,20.7226,20.5109,20.6777,59400.0
2006-05-22 12:00:00,32.21,32.31,32.16,32.2,37000.0,20.6649,20.7291,20.6328,20.6585,37000.0
2006-05-22 12:30:00,32.2,32.35,32.16,32.27,45200.0,20.6585,20.7547,20.6328,20.7034,45200.0
2006-05-22 13:00:00,32.27,32.34,32.25,32.34,34800.0,20.7034,20.7483,20.6906,20.7483,34800.0
2006-05-22 13:30:00,32.35,32.38,32.26,32.3,27600.0,20.7547,20.774,20.697,20.7226,27600.0
2006-05-22 14:00:00,32.3,32.35,32.17,32.26,53600.0,20.7226,20.7547,20.6392,20.697,53600.0
2006-05-22 14:30:00,32.27,32.28,32.13,32.25,46000.0,20.7034,20.7098,20.6136,20.6906,46000.0
2006-05-22 15:00:00,32.25,32.3,32.23,32.3,127400.0,20.6906,20.7226,20.6777,20.7226,127400.0
2006-05-22 15:30:00,32.29,32.32,32.13,32.13,215200.0,20.7162,20.7355,20.6136,20.6136,215200.0
2006-05-23 09:30:00,32.17,32.45,32.09,32.37,50600.0,20.6392,20.8189,20.5879,20.7676,50600.0
2006-05-23 10:00:00,32.36,32.49,32.34,32.4,38000.0,20.7611,20.8445,20.7483,20.7868,38000.0
2006-05-23 10:30:00,32.4,32.48,32.38,32.38,60800.0,20.7868,20.8381,20.774,20.774,60800.0
2006-05-23 11:00:00,32.37,32.39,32.26,32.29,54200.0,20.7676,20.7804,20.697,20.7162,54200.0
2006-05-23 11:30:00,32.31,32.32,32.17,32.17,28200.0,20.7291,20.7355,20.6392,20.6392,28200.0
2006-05-23 12:00:00,32.18,32.18,32.1,32.13,22800.0,20.6457,20.6457,20.5943,20.6136,22800.0
2006-05-23 12:30:00,32.12,32.21,32.05,32.08,34200.0,20.6072,20.6649,20.5623,20.5815,34200.0
2006-05-23 13:00:00,32.08,32.16,32.08,32.15,23400.0,20.5815,20.6328,20.5815,20.6264,23400.0
2006-05-23 13:30:00,32.15,32.24,32.13,32.19,36000.0,20.6264,20.6842,20.6136,20.6521,36000.0
2006-05-23 14:00:00,32.19,32.21,32.09,32.13,80000.0,20.6521,20.6649,20.5879,20.6136,80000.0
2006-05-23 14:30:00,32.13,32.15,32.1,32.13,47200.0,20.6136,20.6264,20.5943,20.6136,47200.0
2006-05-23 15:00:00,32.13,32.21,32.1,32.15,64600.0,20.6136,20.6649,20.5943,20.6264,64600.0
2006-05-23 15:30:00,32.13,32.18,32.0,32.04,98000.0,20.6136,20.6457,20.5302,20.5558,98000.0
2006-05-24 09:30:00,31.83,32.0,31.72,32.0,91000.0,20.4211,20.5302,20.3505,20.5302,91000.0
2006-05-24 10:00:00,32.0,32.12,32.0,32.1,56600.0,20.5302,20.6072,20.5302,20.5943,56600.0
2006-05-24 10:30:00,32.07,32.13,32.02,32.04,26800.0,20.5751,20.6136,20.543,20.5558,26800.0
2006-05-24 11:00:00,32.01,32.08,31.96,32.04,173200.0,20.5366,20.5815,20.5045,20.5558,173200.0
2006-05-24 11:30:00,32.05,32.06,31.92,31.93,41000.0,20.5623,20.5687,20.4788,20.4853,41000.0
2006-05-24 12:00:00,31.93,32.01,31.9,31.92,16600.0,20.4853,20.5366,20.466,20.4788,16600.0
2006-05-24 12:30:00,31.92,31.93,31.76,31.88,43400.0,20.4788,20.4853,20.3762,20.4532,43400.0
2006-05-24 13:00:00,31.84,31.85,31.78,31.78,34600.0,20.4275,20.4339,20.389,20.389,34600.0
2006-05-24 13:30:00,31.77,31.96,31.72,31.92,50200.0,20.3826,20.5045,20.3505,20.4788,50200.0
2006-05-24 14:00:00,31.93,32.0,31.86,31.86,23800.0,20.4853,20.5302,20.4404,20.4404,23800.0
2006-05-24 14:30:00,31.86,32.12,31.86,32.05,51200.0,20.4404,20.6072,20.4404,20.5623,51200.0
2006-05-24 15:00:00,32.04,32.04,31.95,32.02,58400.0,20.5558,20.5558,20.4981,20.543,58400.0
2006-05-24 15:30:00,32.02,32.13,31.97,31.99,119200.0,20.543,20.6136,20.5109,20.5238,119200.0
2006-05-25 09:30:00,32.05,32.22,32.03,32.22,66000.0,20.5623,20.6713,20.5494,20.6713,66000.0
2006-05-25 10:00:00,32.2,32.26,32.17,32.17,34800.0,20.6585,20.697,20.6392,20.6392,34800.0
2006-05-25 10:30:00,32.2,32.27,32.2,32.2,15600.0,20.6585,20.7034,20.6585,20.6585,15600.0
2006-05-25 11:00:00,32.21,32.22,32.1,32.14,31400.0,20.6649,20.6713,20.5943,20.62,31400.0
2006-05-25 11:30:00,32.14,32.18,32.1,32.16,101800.0,20.62,20.6457,20.5943,20.6328,101800.0
2006-05-25 12:00:00,32.16,32.17,31.98,32.0,64800.0,20.6328,20.6392,20.5173,20.5302,64800.0
2006-05-25 12:30:00,32.01,32.01,31.92,31.95,30600.0,20.5366,20.5366,20.4788,20.4981,30600.0
2006-05-25 13:00:00,31.93,31.98,31.85,31.88,45000.0,20.4853,20.5173,20.4339,20.4532,45000.0
2006-05-25 13:30:00,31.88,31.95,31.88,31.91,34800.0,20.4532,20.4981,20.4532,20.4724,34800.0
2006-05-25 14:00:00,31.91,32.07,31.88,32.02,28200.0,20.4724,20.5751,20.4532,20.543,28200.0
2006-05-25 14:30:00,32.01,32.01,31.93,31.95,41600.0,20.5366,20.5366,20.4853,20.4981,41600.0
2006-05-25 15:00:00,31.95,31.99,31.91,31.94,40800.0,20.4981,20.5238,20.4724,20.4917,40800.0
2006-05-25 15:30:00,31.94,32.05,31.92,32.02,76400.0,20.4917,20.5623,20.4788,20.543,76400.0
2006-05-26 09:30:00,31.86,32.15,31.86,32.12,104400.0,20.5426,20.7296,20.5426,20.7102,104400.0
2006-05-26 10:00:00,32.1,32.24,32.07,32.08,78000.0,20.6973,20.7876,20.678,20.6844,78000.0
2006-05-26 10:30:00,32.1,32.1,31.92,32.02,16400.0,20.6973,20.6973,20.5813,20.6458,16400.0
2006-05-26 11:00:00,32.04,32.18,32.04,32.17,13200.0,20.6586,20.7489,20.6586,20.7425,13200.0
2006-05-26 11:30:00,32.16,32.16,32.04,32.07,19600.0,20.736,20.736,20.6586,20.678,19600.0
2006-05-26 12:00:00,32.07,32.07,31.92,32.0,50600.0,20.678,20.678,20.5813,20.6329,50600.0
2006-05-26 12:30:00,32.0,32.08,31.97,32.08,37200.0,20.6329,20.6844,20.6135,20.6844,37200.0
2006-05-26 13:00:00,32.05,32.05,31.94,31.95,14000.0,20.6651,20.6651,20.5942,20.6006,14000.0
2006-05-26 13:30:00,31.96,32.0,31.95,31.99,36000.0,20.6071,20.6329,20.6006,20.6264,36000.0
2006-05-26 14:00:00,31.97,31.98,31.86,31.95,40000.0,20.6135,20.62,20.5426,20.6006,40000.0
2006-05-26 14:30:00,31.93,31.94,31.9,31.93,19000.0,20.5877,20.5942,20.5684,20.5877,19000.0
2006-05-26 15:00:00,31.93,31.99,31.92,31.97,27200.0,20.5877,20.6264,20.5813,20.6135,27200.0
2006-05-26 15:30:00,31.97,32.06,31.94,32.02,74000.0,20.6135,20.6715,20.5942,20.6458,74000.0
2006-05-30 09:30:00,31.99,32.08,31.79,31.99,63000.0,20.6264,20.6844,20.4975,20.6264,63000.0
2006-05-30 10:00:00,32.03,32.15,32.0,32.02,82400.0,20.6522,20.7296,20.6329,20.6458,82400.0
2006-05-30 10:30:00,32.02,32.19,32.0,32.17,47800.0,20.6458,20.7554,20.6329,20.7425,47800.0
2006-05-30 11:00:00,32.17,32.19,32.02,32.1,56800.0,20.7425,20.7554,20.6458,20.6973,56800.0
2006-05-30 11:30:00,32.09,32.25,32.08,32.24,47400.0,20.6909,20.7941,20.6844,20.7876,47400.0
2006-05-30 12:00:00,32.24,32.27,32.18,32.24,30800.0,20.7876,20.8069,20.7489,20.7876,30800.0
2006-05-30 12:30:00,32.25,32.25,32.05,32.06,23800.0,20.7941,20.7941,20.6651,20.6715,23800.0
2006-05-30 13:00:00,32.04,32.1,32.03,32.1,31000.0,20.6586,20.6973,20.6522,20.6973,31000.0
2006-05-30 13:30:00,32.12,32.12,32.06,32.12,33400.0,20.7102,20.7102,20.6715,20.7102,33400.0
2006-05-30 14:00:00,32.13,32.17,32.08,32.08,35800.0,20.7167,20.7425,20.6844,20.6844,35800.0
2006-05-30 14:30:00,32.07,32.1,32.02,32.06,37400.0,20.678,20.6973,20.6458,20.6715,37400.0
2006-05-30 15:00:00,32.07,32.07,31.97,32.02,64000.0,20.678,20.678,20.6135,20.6458,64000.0
2006-05-30 15:30:00,32.02,32.04,31.93,32.0,88800.0,20.6458,20.6586,20.5877,20.6329,88800.0
2006-05-31 09:30:00,32.05,32.2,32.01,32.16,30400.0,20.6651,20.7618,20.6393,20.736,30400.0
2006-05-31 10:00:00,32.16,32.22,32.09,32.18,24600.0,20.736,20.7747,20.6909,20.7489,24600.0
2006-05-31 10:30:00,32.18,32.38,32.18,32.34,43400.0,20.7489,20.8779,20.7489,20.8521,43400.0
2006-05-31 11:00:00,32.34,32.34,32.22,32.31,40400.0,20.8521,20.8521,20.7747,20.8327,40400.0
2006-05-31 11:30:00,32.3,32.38,32.3,32.38,30400.0,20.8263,20.8779,20.8263,20.8779,30400.0
2006-05-31 12:00:00,32.37,32.37,32.31,32.33,33000.0,20.8714,20.8714,20.8327,20.8456,33000.0
2006-05-31 12:30:00,32.32,32.37,32.3,32.34,26600.0,20.8392,20.8714,20.8263,20.8521,26600.0
2006-05-31 13:00:00,32.34,32.35,32.28,32.3,41000.0,20.8521,20.8585,20.8134,20.8263,41000.0
2006-05-31 13:30:00,32.3,32.34,32.25,32.27,31000.0,20.8263,20.8521,20.7941,20.8069,31000.0
2006-05-31 14:00:00,32.27,32.32,32.18,32.24,90000.0,20.8069,20.8392,20.7489,20.7876,90000.0
2006-05-31 14:30:00,32.25,32.35,32.2,32.31,51400.0,20.7941,20.8585,20.7618,20.8327,51400.0
2006-05-31 15:00:00,32.32,32.38,32.27,32.34,64200.0,20.8392,20.8779,20.8069,20.8521,64200.0
2006-05-31 15:30:00,32.34,32.41,32.25,32.38,182400.0,20.8521,20.8972,20.7941,20.8779,182400.0
2006-06-01 09:30:00,32.41,32.63,32.39,32.58,47400.0,20.8972,21.0391,20.8843,21.0068,47400.0
2006-06-01 10:00:00,32.61,32.63,32.52,32.57,56400.0,21.0262,21.0391,20.9681,21.0004,56400.0
2006-06-01 10:30:00,32.57,32.6,32.44,32.52,48000.0,21.0004,21.0197,20.9166,20.9681,48000.0
2006-06-01 11:00:00,32.52,32.68,32.5,32.67,56000.0,20.9681,21.0713,20.9552,21.0649,56000.0
2006-06-01 11:30:00,32.69,32.72,32.66,32.66,49600.0,21.0778,21.0971,21.0584,21.0584,49600.0
2006-06-01 12:00:00,32.67,32.73,32.63,32.71,45200.0,21.0649,21.1035,21.0391,21.0906,45200.0
2006-06-01 12:30:00,32.71,32.72,32.68,32.69,65000.0,21.0906,21.0971,21.0713,21.0778,65000.0
2006-06-01 13:00:00,32.7,32.7,32.67,32.7,66200.0,21.0842,21.0842,21.0649,21.0842,66200.0
2006-06-01 13:30:00,32.7,32.77,32.69,32.72,74000.0,21.0842,21.1293,21.0778,21.0971,74000.0
2006-06-01 14:00:00,32.74,32.92,32.73,32.92,1134000.0,21.11,21.2261,21.1035,21.2261,1134000.0
2006-06-01 14:30:00,32.91,32.95,32.82,32.86,63800.0,21.2196,21.2454,21.1616,21.1874,63800.0
2006-06-01 15:00:00,32.85,33.0,32.84,33.0,112000.0,21.1809,21.2776,21.1745,21.2776,112000.0
2006-06-01 15:30:00,33.01,33.13,32.98,33.1,277000.0,21.2841,21.3615,21.2647,21.3421,277000.0
2006-06-02 09:30:00,33.13,33.23,32.93,32.98,54200.0,21.3615,21.4259,21.2325,21.2647,54200.0
2006-06-02 10:00:00,32.98,33.16,32.98,33.11,45200.0,21.2647,21.3808,21.2647,21.3486,45200.0
2006-06-02 10:30:00,33.11,33.13,33.05,33.08,37800.0,21.3486,21.3615,21.3099,21.3292,37800.0
2006-06-02 11:00:00,33.09,33.1,33.02,33.04,47600.0,21.3357,21.3421,21.2905,21.3034,47600.0
2006-06-02 11:30:00,33.06,33.09,32.98,33.01,43600.0,21.3163,21.3357,21.2647,21.2841,43600.0
2006-06-02 12:00:00,33.0,33.0,32.95,32.96,36400.0,21.2776,21.2776,21.2454,21.2518,36400.0
2006-06-02 12:30:00,32.96,33.04,32.94,33.02,33600.0,21.2518,21.3034,21.2389,21.2905,33600.0
2006-06-02 13:00:00,33.02,33.02,32.96,33.01,38200.0,21.2905,21.2905,21.2518,21.2841,38200.0
2006-06-02 13:30:00,33.02,33.04,32.99,33.0,28800.0,21.2905,21.3034,21.2712,21.2776,28800.0
2006-06-02 14:00:00,33.01,33.04,32.99,33.01,28400.0,21.2841,21.3034,21.2712,21.2841,28400.0
2006-06-02 14:30:00,33.0,33.09,33.0,33.04,52000.0,21.2776,21.3357,21.2776,21.3034,52000.0
2006-06-02 15:00:00,33.04,33.06,32.98,33.04,78200.0,21.3034,21.3163,21.2647,21.3034,78200.0
2006-06-02 15:30:00,33.04,33.12,33.02,33.1,100600.0,21.3034,21.355,21.2905,21.3421,100600.0
2006-06-05 09:30:00,33.0,33.06,32.96,33.04,16400.0,21.2776,21.3163,21.2518,21.3034,16400.0
2006-06-05 10:00:00,33.03,33.11,33.02,33.08,36800.0,21.297,21.3486,21.2905,21.3292,36800.0
2006-06-05 10:30:00,33.08,33.11,33.07,33.1,35400.0,21.3292,21.3486,21.3228,21.3421,35400.0
2006-06-05 11:00:00,33.1,33.18,33.1,33.16,38400.0,21.3421,21.3937,21.3421,21.3808,38400.0
2006-06-05 11:30:00,33.15,33.15,33.12,33.13,21200.0,21.3744,21.3744,21.355,21.3615,21200.0
2006-06-05 12:00:00,33.13,33.16,33.12,33.16,38000.0,21.3615,21.3808,21.355,21.3808,38000.0
2006-06-05 12:30:00,33.15,33.18,33.15,33.17,29400.0,21.3744,21.3937,21.3744,21.3872,29400.0
2006-06-05 13:00:00,33.17,33.17,33.06,33.07,47200.0,21.3872,21.3872,21.3163,21.3228,47200.0
2006-06-05 13:30:00,33.07,33.08,33.05,33.08,22400.0,21.3228,21.3292,21.3099,21.3292,22400.0
2006-06-05 14:00:00,33.07,33.09,32.86,32.92,53600.0,21.3228,21.3357,21.1874,21.2261,53600.0
2006-06-05 14:30:00,32.9,32.98,32.8,32.96,65600.0,21.2132,21.2647,21.1487,21.2518,65600.0
2006-06-05 15:00:00,32.94,32.95,32.88,32.93,114000.0,21.2389,21.2454,21.2003,21.2325,114000.0
2006-06-05 15:30:00,32.93,32.94,32.74,32.82,83800.0,21.2325,21.2389,21.11,21.1616,83800.0
2006-06-06 09:30:00,32.83,32.85,32.66,32.73,28800.0,21.168,21.1809,21.0584,21.1035,28800.0
2006-06-06 10:00:00,32.7,32.8,32.63,32.77,47000.0,21.0842,21.1487,21.0391,21.1293,47000.0
2006-06-06 10:30:00,32.76,32.84,32.71,32.72,74000.0,21.1229,21.1745,21.0906,21.0971,74000.0
2006-06-06 11:00:00,32.73,32.77,32.59,32.75,61000.0,21.1035,21.1293,21.0133,21.1164,61000.0
2006-06-06 11:30:00,32.76,32.77,32.6,32.71,42800.0,21.1229,21.1293,21.0197,21.0906,42800.0
2006-06-06 12:00:00,32.71,32.81,32.69,32.75,33400.0,21.0906,21.1551,21.0778,21.1164,33400.0
2006-06-06 12:30:00,32.75,32.87,32.75,32.84,50400.0,21.1164,21.1938,21.1164,21.1745,50400.0
2006-06-06 13:00:00,32.84,32.84,32.72,32.72,29800.0,21.1745,21.1745,21.0971,21.0971,29800.0
2006-06-06 13:30:00,32.73,32.81,32.73,32.81,32200.0,21.1035,21.1551,21.1035,21.1551,32200.0
2006-06-06 14:00:00,32.79,32.9,32.74,32.9,34200.0,21.1422,21.2132,21.11,21.2132,34200.0
2006-06-06 14:30:00,32.9,32.95,32.77,32.78,31400.0,21.2132,21.2454,21.1293,21.1358,31400.0
2006-06-06 15:00:00,32.78,32.9,32.77,32.81,33200.0,21.1358,21.2132,21.1293,21.1551,33200.0
2006-06-06 15:30:00,32.84,32.95,32.77,32.93,65400.0,21.1745,21.2454,21.1293,21.2325,65400.0
2006-06-07 09:30:00,33.02,33.1,32.96,33.05,57000.0,21.2905,21.3421,21.2518,21.3099,57000.0
2006-06-07 10:00:00,33.05,33.69,33.05,33.55,206600.0,21.3099,21.7225,21.3099,21.6323,206600.0
2006-06-07 10:30:00,33.56,33.93,33.54,33.84,316200.0,21.6387,21.8773,21.6258,21.8192,316200.0
2006-06-07 11:00:00,33.87,34.34,33.87,34.27,254000.0,21.8386,22.1416,21.8386,22.0965,254000.0
2006-06-07 11:30:00,34.31,34.4,34.18,34.21,242000.0,22.1223,22.1803,22.0385,22.0578,242000.0
2006-06-07 12:00:00,34.23,34.73,34.2,34.24,344400.0,22.0707,22.3931,22.0514,22.0772,344400.0
2006-06-07 12:30:00,34.24,34.43,34.15,34.19,267200.0,22.0772,22.1997,22.0191,22.0449,267200.0
2006-06-07 13:00:00,34.21,34.43,34.19,34.43,178400.0,22.0578,22.1997,22.0449,22.1997,178400.0
2006-06-07 13:30:00,34.43,34.49,34.32,34.42,215400.0,22.1997,22.2384,22.1287,22.1932,215400.0
2006-06-07 14:00:00,34.42,34.65,34.42,34.62,314400.0,22.1932,22.3415,22.1932,22.3222,314400.0
2006-06-07 14:30:00,34.62,34.65,34.28,34.38,379400.0,22.3222,22.3415,22.1029,22.1674,379400.0
2006-06-07 15:00:00,34.38,34.38,34.2,34.27,297400.0,22.1674,22.1674,22.0514,22.0965,297400.0
2006-06-07 15:30:00,34.27,34.27,33.93,33.97,437200.0,22.0965,22.0965,21.8773,21.9031,437200.0
2006-06-08 09:30:00,33.96,34.33,33.96,34.12,133000.0,21.8966,22.1352,21.8966,21.9998,133000.0
2006-06-08 10:00:00,34.12,34.16,33.94,33.97,156000.0,21.9998,22.0256,21.8837,21.9031,156000.0
2006-06-08 10:30:00,33.98,34.09,33.95,34.02,152600.0,21.9095,21.9804,21.8902,21.9353,152600.0
2006-06-08 11:00:00,34.02,34.1,33.91,33.98,123000.0,21.9353,21.9869,21.8644,21.9095,123000.0
2006-06-08 11:30:00,33.98,34.0,33.76,33.85,198000.0,21.9095,21.9224,21.7677,21.8257,198000.0
2006-06-08 12:00:00,33.85,33.92,33.83,33.84,111000.0,21.8257,21.8708,21.8128,21.8192,111000.0
2006-06-08 12:30:00,33.83,33.88,33.74,33.81,98200.0,21.8128,21.845,21.7548,21.7999,98200.0
2006-06-08 13:00:00,33.82,33.83,33.71,33.79,89400.0,21.8064,21.8128,21.7354,21.787,89400.0
2006-06-08 13:30:00,33.79,33.82,33.63,33.76,105600.0,21.787,21.8064,21.6838,21.7677,105600.0
2006-06-08 14:00:00,33.76,33.77,33.67,33.71,84400.0,21.7677,21.7741,21.7096,21.7354,84400.0
2006-06-08 14:30:00,33.71,33.91,33.69,33.77,79600.0,21.7354,21.8644,21.7225,21.7741,79600.0
2006-06-08 15:00:00,33.77,34.1,33.77,33.99,91200.0,21.7741,21.9869,21.7741,21.916,91200.0
2006-06-08 15:30:00,34.0,34.17,33.99,34.08,108200.0,21.9224,22.032,21.916,21.974,108200.0
2006-06-09 09:30:00,34.01,34.19,33.92,34.19,29400.0,21.9289,22.0449,21.8708,22.0449,29400.0
2006-06-09 10:00:00,34.19,34.26,34.16,34.24,22800.0,22.0449,22.0901,22.0256,22.0772,22800.0
2006-06-09 10:30:00,34.21,34.3,34.21,34.22,27400.0,22.0578,22.1158,22.0578,22.0643,27400.0
2006-06-09 11:00:00,34.22,34.32,34.22,34.32,14000.0,22.0643,22.1287,22.0643,22.1287,14000.0
2006-06-09 11:30:00,34.32,34.35,34.13,34.18,30600.0,22.1287,22.1481,22.0062,22.0385,30600.0
2006-06-09 12:00:00,34.19,34.23,34.15,34.15,18000.0,22.0449,22.0707,22.0191,22.0191,18000.0
2006-06-09 12:30:00,34.14,34.18,34.13,34.17,27200.0,22.0127,22.0385,22.0062,22.032,27200.0
2006-06-09 13:00:00,34.17,34.18,34.14,34.17,57800.0,22.032,22.0385,22.0127,22.032,57800.0
2006-06-09 13:30:00,34.15,34.2,34.13,34.15,23200.0,22.0191,22.0514,22.0062,22.0191,23200.0
2006-06-09 14:00:00,34.15,34.21,34.13,34.21,30400.0,22.0191,22.0578,22.0062,22.0578,30400.0
2006-06-09 14:30:00,34.18,34.18,34.14,34.15,17600.0,22.0385,22.0385,22.0127,22.0191,17600.0
2006-06-09 15:00:00,34.14,34.18,34.13,34.16,30200.0,22.0127,22.0385,22.0062,22.0256,30200.0
2006-06-09 15:30:00,34.13,34.13,33.98,34.01,80400.0,22.0062,22.0062,21.9095,21.9289,80400.0
2006-06-12 09:30:00,34.08,34.18,34.05,34.05,25600.0,21.974,22.0385,21.9547,21.9547,25600.0
2006-06-12 10:00:00,34.05,34.05,33.94,33.96,81200.0,21.9547,21.9547,21.8837,21.8966,81200.0
2006-06-12 10:30:00,33.96,34.07,33.95,34.04,26600.0,21.8966,21.9675,21.8902,21.9482,26600.0
2006-06-12 11:00:00,34.02,34.02,33.91,33.92,32800.0,21.9353,21.9353,21.8644,21.8708,32800.0
2006-06-12 11:30:00,33.92,34.01,33.91,33.95,32400.0,21.8708,21.9289,21.8644,21.8902,32400.0
2006-06-12 12:00:00,33.95,33.95,33.87,33.88,38200.0,21.8902,21.8902,21.8386,21.845,38200.0
2006-06-12 12:30:00,33.88,33.9,33.85,33.88,24600.0,21.845,21.8579,21.8257,21.845,24600.0
2006-06-12 13:00:00,33.9,33.93,33.87,33.9,31200.0,21.8579,21.8773,21.8386,21.8579,31200.0
2006-06-12 13:30:00,33.9,33.92,33.85,33.88,41600.0,21.8579,21.8708,21.8257,21.845,41600.0
2006-06-12 14:00:00,33.85,33.87,33.8,33.84,31000.0,21.8257,21.8386,21.7935,21.8192,31000.0
2006-06-12 14:30:00,33.83,33.85,33.8,33.84,53400.0,21.8128,21.8257,21.7935,21.8192,53400.0
2006-06-12 15:00:00,33.84,33.84,33.75,33.75,49600.0,21.8192,21.8192,21.7612,21.7612,49600.0
2006-06-12 15:30:00,33.76,33.77,33.75,33.75,96800.0,21.7677,21.7741,21.7612,21.7612,96800.0
2006-06-13 09:30:00,33.75,34.04,33.75,33.93,105400.0,21.7612,21.9482,21.7612,21.8773,105400.0
2006-06-13 10:00:00,33.92,33.96,33.85,33.93,68800.0,21.8708,21.8966,21.8257,21.8773,68800.0
2006-06-13 10:30:00,33.95,33.96,33.85,33.88,70600.0,21.8902,21.8966,21.8257,21.845,70600.0
2006-06-13 11:00:00,33.88,33.94,33.88,33.92,72200.0,21.845,21.8837,21.845,21.8708,72200.0
2006-06-13 11:30:00,33.92,33.99,33.9,33.98,49800.0,21.8708,21.916,21.8579,21.9095,49800.0
2006-06-13 12:00:00,33.98,33.98,33.95,33.96,71200.0,21.9095,21.9095,21.8902,21.8966,71200.0
2006-06-13 12:30:00,33.98,34.11,33.96,34.11,83600.0,21.9095,21.9933,21.8966,21.9933,83600.0
2006-06-13 13:00:00,34.09,34.09,33.97,33.98,92600.0,21.9804,21.9804,21.9031,21.9095,92600.0
2006-06-13 13:30:00,33.97,34.19,33.93,34.15,75000.0,21.9031,22.0449,21.8773,22.0191,75000.0
2006-06-13 14:00:00,34.15,34.16,33.91,34.02,77800.0,22.0191,22.0256,21.8644,21.9353,77800.0
2006-06-13 14:30:00,34.02,34.02,33.9,33.94,80200.0,21.9353,21.9353,21.8579,21.8837,80200.0
2006-06-13 15:00:00,33.94,34.18,33.83,34.16,101400.0,21.8837,22.0385,21.8128,22.0256,101400.0
2006-06-13 15:30:00,34.16,34.24,33.91,33.95,96200.0,22.0256,22.0772,21.8644,21.8902,96200.0
2006-06-14 09:30:00,33.88,34.1,33.82,33.89,54000.0,21.845,21.9869,21.8064,21.8515,54000.0
2006-06-14 10:00:00,33.9,34.02,33.83,33.89,55800.0,21.8579,21.9353,21.8128,21.8515,55800.0
2006-06-14 10:30:00,33.92,34.02,33.88,33.88,35600.0,21.8708,21.9353,21.845,21.845,35600.0
2006-06-14 11:00:00,33.89,33.89,33.8,33.85,32000.0,21.8515,21.8515,21.7935,21.8257,32000.0
2006-06-14 11:30:00,33.85,33.85,33.73,33.76,30800.0,21.8257,21.8257,21.7483,21.7677,30800.0
2006-06-14 12:00:00,33.76,33.83,33.73,33.74,43200.0,21.7677,21.8128,21.7483,21.7548,43200.0
2006-06-14 12:30:00,33.74,33.75,33.73,33.74,11600.0,21.7548,21.7612,21.7483,21.7548,11600.0
2006-06-14 13:00:00,33.73,33.73,33.62,33.63,36800.0,21.7483,21.7483,21.6774,21.6838,36800.0
2006-06-14 13:30:00,33.63,33.68,33.58,33.68,25000.0,21.6838,21.7161,21.6516,21.7161,25000.0
2006-06-14 14:00:00,33.68,33.76,33.67,33.68,47400.0,21.7161,21.7677,21.7096,21.7161,47400.0
2006-06-14 14:30:00,33.68,33.71,33.56,33.68,31200.0,21.7161,21.7354,21.6387,21.7161,31200.0
2006-06-14 15:00:00,33.67,33.67,33.59,33.6,59000.0,21.7096,21.7096,21.6581,21.6645,59000.0
2006-06-14 15:30:00,33.62,33.75,33.6,33.73,112800.0,21.6774,21.7612,21.6645,21.7483,112800.0
2006-06-15 09:30:00,33.8,33.91,33.74,33.81,153400.0,21.7935,21.8644,21.7548,21.7999,153400.0
2006-06-15 10:00:00,33.81,33.85,33.76,33.81,30800.0,21.7999,21.8257,21.7677,21.7999,30800.0
2006-06-15 10:30:00,33.8,33.95,33.8,33.87,104200.0,21.7935,21.8902,21.7935,21.8386,104200.0
2006-06-15 11:00:00,33.85,33.87,33.79,33.81,60000.0,21.8257,21.8386,21.787,21.7999,60000.0
2006-06-15 11:30:00,33.8,33.81,33.72,33.77,43400.0,21.7935,21.7999,21.7419,21.7741,43400.0
2006-06-15 12:00:00,33.77,33.8,33.73,33.79,28400.0,21.7741,21.7935,21.7483,21.787,28400.0
2006-06-15 12:30:00,33.79,33.81,33.77,33.81,29000.0,21.787,21.7999,21.7741,21.7999,29000.0
2006-06-15 13:00:00,33.8,33.83,33.76,33.79,44200.0,21.7935,21.8128,21.7677,21.787,44200.0
2006-06-15 13:30:00,33.8,33.88,33.75,33.87,40800.0,21.7935,21.845,21.7612,21.8386,40800.0
2006-06-15 14:00:00,33.88,33.98,33.84,33.93,83600.0,21.845,21.9095,21.8192,21.8773,83600.0
2006-06-15 14:30:00,33.94,34.08,33.93,33.97,77000.0,21.8837,21.974,21.8773,21.9031,77000.0
2006-06-15 15:00:00,33.96,34.01,33.91,33.93,42800.0,21.8966,21.9289,21.8644,21.8773,42800.0
2006-06-15 15:30:00,33.93,34.2,33.93,34.1,162400.0,21.8773,22.0514,21.8773,21.9869,162400.0
2006-06-16 09:30:00,34.0,34.17,33.99,34.16,164800.0,21.9224,22.032,21.916,22.0256,164800.0
2006-06-16 10:00:00,34.16,34.16,33.95,33.98,87600.0,22.0256,22.0256,21.8902,21.9095,87600.0
2006-06-16 10:30:00,33.96,34.02,33.95,33.99,30800.0,21.8966,21.9353,21.8902,21.916,30800.0
2006-06-16 11:00:00,33.99,34.02,33.9,33.93,52000.0,21.916,21.9353,21.8579,21.8773,52000.0
2006-06-16 11:30:00,33.94,34.03,33.93,33.98,22800.0,21.8837,21.9418,21.8773,21.9095,22800.0
2006-06-16 12:00:00,33.98,34.02,33.84,33.84,32800.0,21.9095,21.9353,21.8192,21.8192,32800.0
2006-06-16 12:30:00,33.83,33.9,33.76,33.9,26200.0,21.8128,21.8579,21.7677,21.8579,26200.0
2006-06-16 13:00:00,33.89,33.92,33.81,33.87,27200.0,21.8515,21.8708,21.7999,21.8386,27200.0
2006-06-16 13:30:00,33.87,33.87,33.77,33.8,17600.0,21.8386,21.8386,21.7741,21.7935,17600.0
2006-06-16 14:00:00,33.8,33.9,33.75,33.84,24200.0,21.7935,21.8579,21.7612,21.8192,24200.0
2006-06-16 14:30:00,33.84,33.85,33.75,33.83,32400.0,21.8192,21.8257,21.7612,21.8128,32400.0
2006-06-16 15:00:00,33.83,33.96,33.83,33.95,36000.0,21.8128,21.8966,21.8128,21.8902,36000.0
2006-06-16 15:30:00,33.96,33.98,33.82,33.85,69600.0,21.8966,21.9095,21.8064,21.8257,69600.0
2006-06-19 09:30:00,33.88,33.91,33.76,33.86,52000.0,21.845,21.8644,21.7677,21.8321,52000.0
2006-06-19 10:00:00,33.87,33.87,33.75,33.76,33000.0,21.8386,21.8386,21.7612,21.7677,33000.0
2006-06-19 10:30:00,33.75,33.81,33.68,33.69,30200.0,21.7612,21.7999,21.7161,21.7225,30200.0
2006-06-19 11:00:00,33.69,33.69,33.52,33.52,43000.0,21.7225,21.7225,21.6129,21.6129,43000.0
2006-06-19 11:30:00,33.53,33.66,33.52,33.64,33200.0,21.6194,21.7032,21.6129,21.6903,33200.0
2006-06-19 12:00:00,33.64,33.69,33.52,33.55,31000.0,21.6903,21.7225,21.6129,21.6323,31000.0
2006-06-19 12:30:00,33.54,33.55,33.48,33.49,13200.0,21.6258,21.6323,21.5871,21.5936,13200.0
2006-06-19 13:00:00,33.48,33.48,33.35,33.38,41000.0,21.5871,21.5871,21.5033,21.5226,41000.0
2006-06-19 13:30:00,33.36,33.37,33.31,33.35,39600.0,21.5098,21.5162,21.4775,21.5033,39600.0
2006-06-19 14:00:00,33.34,33.46,33.34,33.39,35800.0,21.4969,21.5742,21.4969,21.5291,35800.0
2006-06-19 14:30:00,33.39,33.39,33.27,33.27,30200.0,21.5291,21.5291,21.4517,21.4517,30200.0
2006-06-19 15:00:00,33.28,33.49,33.27,33.48,38400.0,21.4582,21.5936,21.4517,21.5871,38400.0
2006-06-19 15:30:00,33.48,33.54,33.3,33.38,60000.0,21.5871,21.6258,21.4711,21.5226,60000.0
2006-06-20 09:30:00,33.52,33.66,33.45,33.63,52600.0,21.6129,21.7032,21.5678,21.6838,52600.0
2006-06-20 10:00:00,33.63,33.78,33.63,33.68,34200.0,21.6838,21.7806,21.6838,21.7161,34200.0
2006-06-20 10:30:00,33.68,33.84,33.68,33.82,54400.0,21.7161,21.8192,21.7161,21.8064,54400.0
2006-06-20 11:00:00,33.82,33.95,33.8,33.95,48400.0,21.8064,21.8902,21.7935,21.8902,48400.0
2006-06-20 11:30:00,33.95,33.98,33.89,33.92,42400.0,21.8902,21.9095,21.8515,21.8708,42400.0
2006-06-20 12:00:00,33.93,34.05,33.92,34.05,42600.0,21.8773,21.9547,21.8708,21.9547,42600.0
2006-06-20 12:30:00,34.03,34.04,33.97,34.01,33800.0,21.9418,21.9482,21.9031,21.9289,33800.0
2006-06-20 13:00:00,34.01,34.01,33.95,33.96,12400.0,21.9289,21.9289,21.8902,21.8966,12400.0
2006-06-20 13:30:00,33.94,33.95,33.88,33.91,19400.0,21.8837,21.8902,21.845,21.8644,19400.0
2006-06-20 14:00:00,33.9,33.91,33.74,33.77,46000.0,21.8579,21.8644,21.7548,21.7741,46000.0
2006-06-20 14:30:00,33.77,34.02,33.74,33.99,61000.0,21.7741,21.9353,21.7548,21.916,61000.0
2006-06-20 15:00:00,33.99,34.02,33.95,33.98,51400.0,21.916,21.9353,21.8902,21.9095,51400.0
2006-06-20 15:30:00,33.98,33.98,33.88,33.94,77200.0,21.9095,21.9095,21.845,21.8837,77200.0
2006-06-21 09:30:00,34.02,34.2,33.85,34.11,59600.0,21.9353,22.0514,21.8257,21.9933,59600.0
2006-06-21 10:00:00,34.11,34.12,33.95,34.04,106400.0,21.9933,21.9998,21.8902,21.9482,106400.0
2006-06-21 10:30:00,34.08,34.15,34.01,34.14,53400.0,21.974,22.0191,21.9289,22.0127,53400.0
2006-06-21 11:00:00,34.13,34.18,34.09,34.18,29000.0,22.0062,22.0385,21.9804,22.0385,29000.0
2006-06-21 11:30:00,34.18,34.19,34.15,34.17,27800.0,22.0385,22.0449,22.0191,22.032,27800.0
2006-06-21 12:00:00,34.18,34.27,34.17,34.24,47200.0,22.0385,22.0965,22.032,22.0772,47200.0
2006-06-21 12:30:00,34.24,34.31,34.24,34.29,32400.0,22.0772,22.1223,22.0772,22.1094,32400.0
2006-06-21 13:00:00,34.31,34.32,34.26,34.28,27000.0,22.1223,22.1287,22.0901,22.1029,27000.0
2006-06-21 13:30:00,34.27,34.36,34.27,34.35,33400.0,22.0965,22.1545,22.0965,22.1481,33400.0
2006-06-21 14:00:00,34.35,34.37,34.3,34.3,33400.0,22.1481,22.161,22.1158,22.1158,33400.0
2006-06-21 14:30:00,34.31,34.33,34.24,34.29,47200.0,22.1223,22.1352,22.0772,22.1094,47200.0
2006-06-21 15:00:00,34.29,34.3,34.23,34.28,41000.0,22.1094,22.1158,22.0707,22.1029,41000.0
2006-06-21 15:30:00,34.27,34.27,34.12,34.18,89000.0,22.0965,22.0965,21.9998,22.0385,89000.0
2006-06-22 09:30:00,34.29,34.29,33.99,34.06,121000.0,22.1094,22.1094,21.916,21.9611,121000.0
2006-06-22 10:00:00,34.06,34.06,33.99,34.06,18800.0,21.9611,21.9611,21.916,21.9611,18800.0
2006-06-22 10:30:00,34.06,34.06,33.97,33.98,28400.0,21.9611,21.9611,21.9031,21.9095,28400.0
2006-06-22 11:00:00,34.0,34.01,33.97,34.01,29000.0,21.9224,21.9289,21.9031,21.9289,29000.0
2006-06-22 11:30:00,34.01,34.01,33.98,34.01,21800.0,21.9289,21.9289,21.9095,21.9289,21800.0
2006-06-22 12:00:00,34.02,34.02,33.99,34.01,27600.0,21.9353,21.9353,21.916,21.9289,27600.0
2006-06-22 12:30:00,34.02,34.03,33.98,34.01,68200.0,21.9353,21.9418,21.9095,21.9289,68200.0
2006-06-22 13:00:00,33.98,33.99,33.9,33.9,14600.0,21.9095,21.916,21.8579,21.8579,14600.0
2006-06-22 13:30:00,33.9,33.91,33.81,33.91,20000.0,21.8579,21.8644,21.7999,21.8644,20000.0
2006-06-22 14:00:00,33.91,33.92,33.83,33.9,19600.0,21.8644,21.8708,21.8128,21.8579,19600.0
2006-06-22 14:30:00,33.91,34.0,33.91,34.0,37000.0,21.8644,21.9224,21.8644,21.9224,37000.0
2006-06-22 15:00:00,33.99,34.06,33.97,34.05,23400.0,21.916,21.9611,21.9031,21.9547,23400.0
2006-06-22 15:30:00,34.06,34.09,34.02,34.05,68200.0,21.9611,21.9804,21.9353,21.9547,68200.0
2006-06-23 09:30:00,33.97,33.97,33.71,33.74,46400.0,21.9031,21.9031,21.7354,21.7548,46400.0
2006-06-23 10:00:00,33.74,33.88,33.69,33.77,87000.0,21.7548,21.845,21.7225,21.7741,87000.0
2006-06-23 10:30:00,33.8,33.85,33.75,33.85,70600.0,21.7935,21.8257,21.7612,21.8257,70600.0
2006-06-23 11:00:00,33.85,33.85,33.75,33.8,23400.0,21.8257,21.8257,21.7612,21.7935,23400.0
2006-06-23 11:30:00,33.8,33.8,33.75,33.79,9400.0,21.7935,21.7935,21.7612,21.787,9400.0
2006-06-23 12:00:00,33.77,33.92,33.77,33.87,65800.0,21.7741,21.8708,21.7741,21.8386,65800.0
2006-06-23 12:30:00,33.87,33.89,33.83,33.85,37800.0,21.8386,21.8515,21.8128,21.8257,37800.0
2006-06-23 13:00:00,33.84,33.88,33.81,33.85,37600.0,21.8192,21.845,21.7999,21.8257,37600.0
2006-06-23 13:30:00,33.85,33.88,33.81,33.84,46600.0,21.8257,21.845,21.7999,21.8192,46600.0
2006-06-23 14:00:00,33.85,33.88,33.8,33.81,77600.0,21.8257,21.845,21.7935,21.7999,77600.0
2006-06-23 14:30:00,33.83,33.88,33.81,33.84,64400.0,21.8128,21.845,21.7999,21.8192,64400.0
2006-06-23 15:00:00,33.84,33.88,33.81,33.88,93600.0,21.8192,21.845,21.7999,21.845,93600.0
2006-06-23 15:30:00,33.88,33.89,33.8,33.8,66600.0,21.845,21.8515,21.7935,21.7935,66600.0
2006-06-26 09:30:00,33.9,34.05,33.8,33.9,40200.0,21.8579,21.9547,21.7935,21.8579,40200.0
2006-06-26 10:00:00,33.85,33.98,33.85,33.98,27200.0,21.8257,21.9095,21.8257,21.9095,27200.0
2006-06-26 10:30:00,33.98,33.99,33.87,33.91,29600.0,21.9095,21.916,21.8386,21.8644,29600.0
2006-06-26 11:00:00,33.91,33.92,33.83,33.84,22400.0,21.8644,21.8708,21.8128,21.8192,22400.0
2006-06-26 11:30:00,33.84,33.87,33.8,33.83,25200.0,21.8192,21.8386,21.7935,21.8128,25200.0
2006-06-26 12:00:00,33.82,33.85,33.8,33.85,13200.0,21.8064,21.8257,21.7935,21.8257,13200.0
2006-06-26 12:30:00,33.84,33.93,33.82,33.9,30000.0,21.8192,21.8773,21.8064,21.8579,30000.0
2006-06-26 13:00:00,33.9,33.92,33.85,33.86,15400.0,21.8579,21.8708,21.8257,21.8321,15400.0
2006-06-26 13:30:00,33.86,33.88,33.85,33.87,8200.0,21.8321,21.845,21.8257,21.8386,8200.0
2006-06-26 14:00:00,33.85,33.87,33.8,33.81,12400.0,21.8257,21.8386,21.7935,21.7999,12400.0
2006-06-26 14:30:00,33.83,33.9,33.83,33.9,16200.0,21.8128,21.8579,21.8128,21.8579,16200.0
2006-06-26 15:00:00,33.9,33.9,33.82,33.83,11400.0,21.8579,21.8579,21.8064,21.8128,11400.0
2006-06-26 15:30:00,33.82,33.9,33.8,33.89,35600.0,21.8064,21.8579,21.7935,21.8515,35600.0
2006-06-27 09:30:00,33.83,33.98,33.82,33.93,43400.0,21.8128,21.9095,21.8064,21.8773,43400.0
2006-06-27 10:00:00,33.93,33.93,33.75,33.79,32200.0,21.8773,21.8773,21.7612,21.787,32200.0
2006-06-27 10:30:00,33.77,33.81,33.72,33.72,29600.0,21.7741,21.7999,21.7419,21.7419,29600.0
2006-06-27 11:00:00,33.73,33.73,33.68,33.71,28200.0,21.7483,21.7483,21.7161,21.7354,28200.0
2006-06-27 11:30:00,33.71,33.75,33.71,33.72,9200.0,21.7354,21.7612,21.7354,21.7419,9200.0
2006-06-27 12:00:00,33.72,33.75,33.72,33.74,19000.0,21.7419,21.7612,21.7419,21.7548,19000.0
2006-06-27 12:30:00,33.74,33.77,33.72,33.75,22800.0,21.7548,21.7741,21.7419,21.7612,22800.0
2006-06-27 13:00:00,33.75,33.77,33.73,33.77,23400.0,21.7612,21.7741,21.7483,21.7741,23400.0
2006-06-27 13:30:00,33.77,33.8,33.74,33.8,23000.0,21.7741,21.7935,21.7548,21.7935,23000.0
2006-06-27 14:00:00,33.8,33.83,33.74,33.74,28400.0,21.7935,21.8128,21.7548,21.7548,28400.0
2006-06-27 14:30:00,33.74,33.78,33.72,33.76,48600.0,21.7548,21.7806,21.7419,21.7677,48600.0
2006-06-27 15:00:00,33.77,33.8,33.73,33.76,95400.0,21.7741,21.7935,21.7483,21.7677,95400.0
2006-06-27 15:30:00,33.77,33.79,33.72,33.76,76200.0,21.7741,21.787,21.7419,21.7677,76200.0
2006-06-28 09:30:00,33.73,33.88,33.72,33.81,49400.0,21.7483,21.845,21.7419,21.7999,49400.0
2006-06-28 10:00:00,33.77,33.84,33.73,33.8,39000.0,21.7741,21.8192,21.7483,21.7935,39000.0
2006-06-28 10:30:00,33.78,33.8,33.76,33.8,45800.0,21.7806,21.7935,21.7677,21.7935,45800.0
2006-06-28 11:00:00,33.77,33.82,33.76,33.81,64200.0,21.7741,21.8064,21.7677,21.7999,64200.0
2006-06-28 11:30:00,33.81,33.82,33.77,33.81,33400.0,21.7999,21.8064,21.7741,21.7999,33400.0
2006-06-28 12:00:00,33.8,33.85,33.8,33.85,32600.0,21.7935,21.8257,21.7935,21.8257,32600.0
2006-06-28 12:30:00,33.84,33.86,33.79,33.82,18400.0,21.8192,21.8321,21.787,21.8064,18400.0
2006-06-28 13:00:00,33.82,33.82,33.78,33.79,25600.0,21.8064,21.8064,21.7806,21.787,25600.0
2006-06-28 13:30:00,33.8,33.8,33.74,33.77,57000.0,21.7935,21.7935,21.7548,21.7741,57000.0
2006-06-28 14:00:00,33.77,33.82,33.74,33.79,147200.0,21.7741,21.8064,21.7548,21.787,147200.0
2006-06-28 14:30:00,33.79,33.86,33.77,33.83,113400.0,21.787,21.8321,21.7741,21.8128,113400.0
2006-06-28 15:00:00,33.83,33.85,33.76,33.8,82200.0,21.8128,21.8257,21.7677,21.7935,82200.0
2006-06-28 15:30:00,33.79,33.82,33.77,33.8,135400.0,21.787,21.8064,21.7741,21.7935,135400.0
2006-06-29 09:30:00,33.83,34.11,33.83,34.05,84000.0,21.8128,21.9933,21.8128,21.9547,84000.0
2006-06-29 10:00:00,34.01,34.06,33.97,34.03,76200.0,21.9289,21.9611,21.9031,21.9418,76200.0
2006-06-29 10:30:00,34.02,34.13,33.99,34.08,79200.0,21.9353,22.0062,21.916,21.974,79200.0
2006-06-29 11:00:00,34.07,34.16,34.02,34.05,49400.0,21.9675,22.0256,21.9353,21.9547,49400.0
2006-06-29 11:30:00,34.06,34.06,33.99,34.0,35600.0,21.9611,21.9611,21.916,21.9224,35600.0
2006-06-29 12:00:00,34.0,34.07,33.99,34.04,51200.0,21.9224,21.9675,21.916,21.9482,51200.0
2006-06-29 12:30:00,34.02,34.06,34.0,34.05,16800.0,21.9353,21.9611,21.9224,21.9547,16800.0
2006-06-29 13:00:00,34.02,34.08,34.01,34.02,35200.0,21.9353,21.974,21.9289,21.9353,35200.0
2006-06-29 13:30:00,34.02,34.03,34.0,34.03,59600.0,21.9353,21.9418,21.9224,21.9418,59600.0
2006-06-29 14:00:00,34.05,34.14,33.98,34.09,150400.0,21.9547,22.0127,21.9095,21.9804,150400.0
2006-06-29 14:30:00,34.1,34.25,34.08,34.18,212600.0,21.9869,22.0836,21.974,22.0385,212600.0
2006-06-29 15:00:00,34.17,34.17,34.1,34.1,104200.0,22.032,22.032,21.9869,21.9869,104200.0
2006-06-29 15:30:00,34.12,34.24,34.09,34.19,192800.0,21.9998,22.0772,21.9804,22.0449,192800.0
2006-06-30 09:30:00,34.25,34.31,34.2,34.27,25400.0,22.0836,22.1223,22.0514,22.0965,25400.0
2006-06-30 10:00:00,34.26,34.29,34.2,34.25,56000.0,22.0901,22.1094,22.0514,22.0836,56000.0
2006-06-30 10:30:00,34.25,34.27,34.19,34.23,80400.0,22.0836,22.0965,22.0449,22.0707,80400.0
2006-06-30 11:00:00,34.21,34.21,34.06,34.08,53000.0,22.0578,22.0578,21.9611,21.974,53000.0
2006-06-30 11:30:00,34.05,34.09,34.02,34.09,40000.0,21.9547,21.9804,21.9353,21.9804,40000.0
2006-06-30 12:00:00,34.08,34.16,34.08,34.16,35400.0,21.974,22.0256,21.974,22.0256,35400.0
2006-06-30 12:30:00,34.13,34.18,34.13,34.17,19800.0,22.0062,22.0385,22.0062,22.032,19800.0
2006-06-30 13:00:00,34.15,34.19,34.13,34.16,36200.0,22.0191,22.0449,22.0062,22.0256,36200.0
2006-06-30 13:30:00,34.15,34.19,34.07,34.09,66000.0,22.0191,22.0449,21.9675,21.9804,66000.0
2006-06-30 14:00:00,34.09,34.1,34.05,34.09,38800.0,21.9804,21.9869,21.9547,21.9804,38800.0
2006-06-30 14:30:00,34.07,34.12,34.03,34.07,68600.0,21.9675,21.9998,21.9418,21.9675,68600.0
2006-06-30 15:00:00,34.06,34.07,33.97,33.98,56000.0,21.9611,21.9675,21.9031,21.9095,56000.0
2006-06-30 15:30:00,33.98,33.99,33.84,33.92,117800.0,21.9095,21.916,21.8192,21.8708,117800.0
2006-07-03 09:30:00,33.95,34.12,33.91,34.02,66800.0,21.8902,21.9998,21.8644,21.9353,66800.0
2006-07-03 10:00:00,34.01,34.04,33.99,34.01,48000.0,21.9289,21.9482,21.916,21.9289,48000.0
2006-07-03 10:30:00,34.01,34.05,33.99,34.02,21800.0,21.9289,21.9547,21.916,21.9353,21800.0
2006-07-03 11:00:00,34.03,34.1,34.02,34.02,26200.0,21.9418,21.9869,21.9353,21.9353,26200.0
2006-07-03 11:30:00,34.01,34.07,34.0,34.07,52800.0,21.9289,21.9675,21.9224,21.9675,52800.0
2006-07-03 12:00:00,34.08,34.14,34.08,34.1,38400.0,21.974,22.0127,21.974,21.9869,38400.0
2006-07-03 12:30:00,34.08,34.1,34.07,34.07,88200.0,21.974,21.9869,21.9675,21.9675,88200.0
2006-07-03 13:00:00,34.07,34.08,34.07,34.08,1600.0,21.9675,21.974,21.9675,21.974,1600.0
2006-07-03 13:30:00,34.08,34.08,34.08,34.08,0.0,21.974,21.974,21.974,21.974,0.0
2006-07-03 14:00:00,34.08,34.08,34.08,34.08,0.0,21.974,21.974,21.974,21.974,0.0
2006-07-03 14:30:00,34.08,34.08,34.08,34.08,0.0,21.974,21.974,21.974,21.974,0.0
2006-07-03 15:00:00,34.08,34.08,34.08,34.08,0.0,21.974,21.974,21.974,21.974,0.0
2006-07-03 15:30:00,34.08,34.08,34.08,34.08,0.0,21.974,21.974,21.974,21.974,0.0
2006-07-05 09:30:00,34.0,34.12,33.9,33.93,21200.0,21.9224,21.9998,21.8579,21.8773,21200.0
2006-07-05 10:00:00,33.92,34.1,33.91,34.1,60000.0,21.8708,21.9869,21.8644,21.9869,60000.0
2006-07-05 10:30:00,34.07,34.09,34.02,34.09,53200.0,21.9675,21.9804,21.9353,21.9804,53200.0
2006-07-05 11:00:00,34.09,34.1,34.07,34.08,71600.0,21.9804,21.9869,21.9675,21.974,71600.0
2006-07-05 11:30:00,34.08,34.1,34.07,34.09,58400.0,21.974,21.9869,21.9675,21.9804,58400.0
2006-07-05 12:00:00,34.08,34.1,34.02,34.04,28400.0,21.974,21.9869,21.9353,21.9482,28400.0
2006-07-05 12:30:00,34.07,34.13,34.04,34.1,34000.0,21.9675,22.0062,21.9482,21.9869,34000.0
2006-07-05 13:00:00,34.1,34.19,34.1,34.15,55200.0,21.9869,22.0449,21.9869,22.0191,55200.0
2006-07-05 13:30:00,34.14,34.15,34.07,34.1,30400.0,22.0127,22.0191,21.9675,21.9869,30400.0
2006-07-05 14:00:00,34.1,34.13,34.1,34.11,18600.0,21.9869,22.0062,21.9869,21.9933,18600.0
2006-07-05 14:30:00,34.12,34.24,34.1,34.19,77400.0,21.9998,22.0772,21.9869,22.0449,77400.0
2006-07-05 15:00:00,34.19,34.19,34.13,34.13,34000.0,22.0449,22.0449,22.0062,22.0062,34000.0
2006-07-05 15:30:00,34.13,34.23,34.09,34.18,163200.0,22.0062,22.0707,21.9804,22.0385,163200.0
2006-07-06 09:30:00,34.19,34.37,34.19,34.3,42200.0,22.0449,22.161,22.0449,22.1158,42200.0
2006-07-06 10:00:00,34.31,34.33,34.27,34.31,64600.0,22.1223,22.1352,22.0965,22.1223,64600.0
2006-07-06 10:30:00,34.31,34.31,34.21,34.25,28200.0,22.1223,22.1223,22.0578,22.0836,28200.0
2006-07-06 11:00:00,34.24,34.27,34.23,34.26,22600.0,22.0772,22.0965,22.0707,22.0901,22600.0
2006-07-06 11:30:00,34.26,34.3,34.24,34.24,27400.0,22.0901,22.1158,22.0772,22.0772,27400.0
2006-07-06 12:00:00,34.24,34.25,34.16,34.21,38200.0,22.0772,22.0836,22.0256,22.0578,38200.0
2006-07-06 12:30:00,34.2,34.22,34.19,34.22,23200.0,22.0514,22.0643,22.0449,22.0643,23200.0
2006-07-06 13:00:00,34.22,34.23,34.18,34.2,15800.0,22.0643,22.0707,22.0385,22.0514,15800.0
2006-07-06 13:30:00,34.2,34.23,34.16,34.18,28200.0,22.0514,22.0707,22.0256,22.0385,28200.0
2006-07-06 14:00:00,34.18,34.22,34.17,34.21,31200.0,22.0385,22.0643,22.032,22.0578,31200.0
2006-07-06 14:30:00,34.21,34.21,34.18,34.19,41200.0,22.0578,22.0578,22.0385,22.0449,41200.0
2006-07-06 15:00:00,34.18,34.22,34.13,34.15,55400.0,22.0385,22.0643,22.0062,22.0191,55400.0
2006-07-06 15:30:00,34.14,34.16,34.12,34.15,84200.0,22.0127,22.0256,21.9998,22.0191,84200.0
2006-07-07 09:30:00,34.16,34.34,34.16,34.34,50000.0,22.0256,22.1416,22.0256,22.1416,50000.0
2006-07-07 10:00:00,34.34,34.37,34.27,34.33,84800.0,22.1416,22.161,22.0965,22.1352,84800.0
2006-07-07 10:30:00,34.33,34.38,34.31,34.35,31200.0,22.1352,22.1674,22.1223,22.1481,31200.0
2006-07-07 11:00:00,34.35,34.38,34.31,34.35,42000.0,22.1481,22.1674,22.1223,22.1481,42000.0
2006-07-07 11:30:00,34.37,34.62,34.35,34.62,47000.0,22.161,22.3222,22.1481,22.3222,47000.0
2006-07-07 12:00:00,34.61,34.7,34.59,34.7,49200.0,22.3157,22.3738,22.3028,22.3738,49200.0
2006-07-07 12:30:00,34.7,34.7,34.61,34.61,98200.0,22.3738,22.3738,22.3157,22.3157,98200.0
2006-07-07 13:00:00,34.6,34.6,34.53,34.58,25400.0,22.3093,22.3093,22.2641,22.2964,25400.0
2006-07-07 13:30:00,34.59,34.61,34.56,34.59,18000.0,22.3028,22.3157,22.2835,22.3028,18000.0
2006-07-07 14:00:00,34.58,34.63,34.57,34.59,43600.0,22.2964,22.3286,22.2899,22.3028,43600.0
2006-07-07 14:30:00,34.59,34.59,34.44,34.46,52400.0,22.3028,22.3028,22.2061,22.219,52400.0
2006-07-07 15:00:00,34.45,34.47,34.41,34.46,63400.0,22.2126,22.2255,22.1868,22.219,63400.0
2006-07-07 15:30:00,34.46,34.49,34.38,34.47,87000.0,22.219,22.2384,22.1674,22.2255,87000.0
2006-07-10 09:30:00,34.49,34.58,34.46,34.57,32800.0,22.2384,22.2964,22.219,22.2899,32800.0
2006-07-10 10:00:00,34.57,34.57,34.47,34.5,40200.0,22.2899,22.2899,22.2255,22.2448,40200.0
2006-07-10 10:30:00,34.51,34.52,34.45,34.52,61000.0,22.2512,22.2577,22.2126,22.2577,61000.0
2006-07-10 11:00:00,34.5,34.54,34.43,34.44,25400.0,22.2448,22.2706,22.1997,22.2061,25400.0
2006-07-10 11:30:00,34.44,34.51,34.44,34.51,18800.0,22.2061,22.2512,22.2061,22.2512,18800.0
2006-07-10 12:00:00,34.51,34.52,34.46,34.49,18000.0,22.2512,22.2577,22.219,22.2384,18000.0
2006-07-10 12:30:00,34.51,34.6,34.49,34.6,20800.0,22.2512,22.3093,22.2384,22.3093,20800.0
2006-07-10 13:00:00,34.59,34.6,34.55,34.58,12400.0,22.3028,22.3093,22.277,22.2964,12400.0
2006-07-10 13:30:00,34.58,34.6,34.55,34.6,12200.0,22.2964,22.3093,22.277,22.3093,12200.0
2006-07-10 14:00:00,34.6,34.62,34.56,34.56,26000.0,22.3093,22.3222,22.2835,22.2835,26000.0
2006-07-10 14:30:00,34.56,34.56,34.49,34.51,17200.0,22.2835,22.2835,22.2384,22.2512,17200.0
2006-07-10 15:00:00,34.51,34.55,34.48,34.55,33000.0,22.2512,22.277,22.2319,22.277,33000.0
2006-07-10 15:30:00,34.54,34.58,34.52,34.57,72400.0,22.2706,22.2964,22.2577,22.2899,72400.0
2006-07-11 09:30:00,34.56,34.74,34.5,34.7,54400.0,22.2835,22.3995,22.2448,22.3738,54400.0
2006-07-11 10:00:00,34.69,34.74,34.64,34.67,37200.0,22.3673,22.3995,22.3351,22.3544,37200.0
2006-07-11 10:30:00,34.65,34.68,34.58,34.59,37200.0,22.3415,22.3609,22.2964,22.3028,37200.0
2006-07-11 11:00:00,34.58,34.6,34.56,34.56,12800.0,22.2964,22.3093,22.2835,22.2835,12800.0
2006-07-11 11:30:00,34.57,34.58,34.5,34.58,17800.0,22.2899,22.2964,22.2448,22.2964,17800.0
2006-07-11 12:00:00,34.58,34.6,34.56,34.6,8000.0,22.2964,22.3093,22.2835,22.3093,8000.0
2006-07-11 12:30:00,34.6,34.6,34.55,34.55,9800.0,22.3093,22.3093,22.277,22.277,9800.0
2006-07-11 13:00:00,34.54,34.56,34.54,34.55,15200.0,22.2706,22.2835,22.2706,22.277,15200.0
2006-07-11 13:30:00,34.54,34.63,34.53,34.6,27200.0,22.2706,22.3286,22.2641,22.3093,27200.0
2006-07-11 14:00:00,34.61,34.65,34.58,34.63,62400.0,22.3157,22.3415,22.2964,22.3286,62400.0
2006-07-11 14:30:00,34.63,34.63,34.6,34.6,46600.0,22.3286,22.3286,22.3093,22.3093,46600.0
2006-07-11 15:00:00,34.62,34.75,34.59,34.75,102800.0,22.3222,22.406,22.3028,22.406,102800.0
2006-07-11 15:30:00,34.75,34.82,34.75,34.78,113600.0,22.406,22.4511,22.406,22.4253,113600.0
2006-07-12 09:30:00,34.79,34.85,34.75,34.84,43800.0,22.4318,22.4705,22.406,22.464,43800.0
2006-07-12 10:00:00,34.83,34.86,34.79,34.84,30600.0,22.4576,22.4769,22.4318,22.464,30600.0
2006-07-12 10:30:00,34.81,34.99,34.81,34.99,160400.0,22.4447,22.5607,22.4447,22.5607,160400.0
2006-07-12 11:00:00,34.99,35.13,34.94,35.01,118600.0,22.5607,22.651,22.5285,22.5736,118600.0
2006-07-12 11:30:00,35.01,35.08,34.98,35.08,57600.0,22.5736,22.6188,22.5543,22.6188,57600.0
2006-07-12 12:00:00,35.08,35.09,34.98,34.99,33200.0,22.6188,22.6252,22.5543,22.5607,33200.0
2006-07-12 12:30:00,34.98,35.02,34.98,35.01,34200.0,22.5543,22.5801,22.5543,22.5736,34200.0
2006-07-12 13:00:00,34.99,35.0,34.94,34.98,25800.0,22.5607,22.5672,22.5285,22.5543,25800.0
2006-07-12 13:30:00,34.97,35.01,34.92,34.95,40200.0,22.5478,22.5736,22.5156,22.5349,40200.0
2006-07-12 14:00:00,34.95,34.98,34.93,34.97,79000.0,22.5349,22.5543,22.5221,22.5478,79000.0
2006-07-12 14:30:00,34.97,34.97,34.94,34.95,105400.0,22.5478,22.5478,22.5285,22.5349,105400.0
2006-07-12 15:00:00,34.94,34.94,34.84,34.9,66600.0,22.5285,22.5285,22.464,22.5027,66600.0
2006-07-12 15:30:00,34.88,34.9,34.76,34.86,101200.0,22.4898,22.5027,22.4124,22.4769,101200.0
2006-07-13 09:30:00,34.6,34.73,34.6,34.67,52600.0,22.3093,22.3931,22.3093,22.3544,52600.0
2006-07-13 10:00:00,34.66,34.67,34.6,34.62,25200.0,22.348,22.3544,22.3093,22.3222,25200.0
2006-07-13 10:30:00,34.62,34.73,34.62,34.71,31600.0,22.3222,22.3931,22.3222,22.3802,31600.0
2006-07-13 11:00:00,34.7,34.7,34.57,34.63,31200.0,22.3738,22.3738,22.2899,22.3286,31200.0
2006-07-13 11:30:00,34.66,34.7,34.61,34.69,30200.0,22.348,22.3738,22.3157,22.3673,30200.0
2006-07-13 12:00:00,34.69,34.73,34.65,34.7,23000.0,22.3673,22.3931,22.3415,22.3738,23000.0
2006-07-13 12:30:00,34.71,34.78,34.71,34.75,20600.0,22.3802,22.4253,22.3802,22.406,20600.0
2006-07-13 13:00:00,34.76,34.79,34.65,34.69,25800.0,22.4124,22.4318,22.3415,22.3673,25800.0
2006-07-13 13:30:00,34.68,34.7,34.57,34.6,19200.0,22.3609,22.3738,22.2899,22.3093,19200.0
2006-07-13 14:00:00,34.6,34.61,34.52,34.52,19600.0,22.3093,22.3157,22.2577,22.2577,19600.0
2006-07-13 14:30:00,34.5,34.5,34.38,34.39,118600.0,22.2448,22.2448,22.1674,22.1739,118600.0
2006-07-13 15:00:00,34.39,34.4,34.22,34.24,103200.0,22.1739,22.1803,22.0643,22.0772,103200.0
2006-07-13 15:30:00,34.24,34.38,34.24,34.32,235600.0,22.0772,22.1674,22.0772,22.1287,235600.0
2006-07-14 09:30:00,34.4,34.45,34.15,34.18,29600.0,22.1803,22.2126,22.0191,22.0385,29600.0
2006-07-14 10:00:00,34.18,34.21,34.16,34.17,13000.0,22.0385,22.0578,22.0256,22.032,13000.0
2006-07-14 10:30:00,34.17,34.27,34.17,34.26,43000.0,22.032,22.0965,22.032,22.0901,43000.0
2006-07-14 11:00:00,34.24,34.26,34.18,34.2,51800.0,22.0772,22.0901,22.0385,22.0514,51800.0
2006-07-14 11:30:00,34.2,34.2,34.13,34.2,82000.0,22.0514,22.0514,22.0062,22.0514,82000.0
2006-07-14 12:00:00,34.19,34.23,34.12,34.13,57800.0,22.0449,22.0707,21.9998,22.0062,57800.0
2006-07-14 12:30:00,34.13,34.22,34.12,34.18,31200.0,22.0062,22.0643,21.9998,22.0385,31200.0
2006-07-14 13:00:00,34.18,34.2,34.13,34.18,30400.0,22.0385,22.0514,22.0062,22.0385,30400.0
2006-07-14 13:30:00,34.18,34.23,34.15,34.22,39000.0,22.0385,22.0707,22.0191,22.0643,39000.0
2006-07-14 14:00:00,34.21,34.23,34.15,34.16,49200.0,22.0578,22.0707,22.0191,22.0256,49200.0
2006-07-14 14:30:00,34.16,34.22,34.15,34.2,41200.0,22.0256,22.0643,22.0191,22.0514,41200.0
2006-07-14 15:00:00,34.2,34.29,34.15,34.18,33600.0,22.0514,22.1094,22.0191,22.0385,33600.0
2006-07-14 15:30:00,34.17,34.27,34.15,34.21,53600.0,22.032,22.0965,22.0191,22.0578,53600.0
2006-07-17 09:30:00,33.76,34.18,33.76,34.13,114400.0,21.7677,22.0385,21.7677,22.0062,114400.0
2006-07-17 10:00:00,34.13,34.23,34.09,34.22,47800.0,22.0062,22.0707,21.9804,22.0643,47800.0
2006-07-17 10:30:00,34.22,34.46,34.2,34.43,47200.0,22.0643,22.219,22.0514,22.1997,47200.0
2006-07-17 11:00:00,34.43,34.54,34.42,34.44,111000.0,22.1997,22.2706,22.1932,22.2061,111000.0
2006-07-17 11:30:00,34.44,34.47,34.4,34.41,85200.0,22.2061,22.2255,22.1803,22.1868,85200.0
2006-07-17 12:00:00,34.41,34.45,34.38,34.43,38800.0,22.1868,22.2126,22.1674,22.1997,38800.0
2006-07-17 12:30:00,34.45,34.45,34.41,34.43,7800.0,22.2126,22.2126,22.1868,22.1997,7800.0
2006-07-17 13:00:00,34.42,34.58,34.41,34.57,16200.0,22.1932,22.2964,22.1868,22.2899,16200.0
2006-07-17 13:30:00,34.58,34.59,34.46,34.46,17200.0,22.2964,22.3028,22.219,22.219,17200.0
2006-07-17 14:00:00,34.47,34.5,34.45,34.47,14600.0,22.2255,22.2448,22.2126,22.2255,14600.0
2006-07-17 14:30:00,34.48,34.55,34.48,34.52,10200.0,22.2319,22.277,22.2319,22.2577,10200.0
2006-07-17 15:00:00,34.52,34.55,34.49,34.52,121800.0,22.2577,22.277,22.2384,22.2577,121800.0
2006-07-17 15:30:00,34.53,34.57,34.52,34.56,62000.0,22.2641,22.2899,22.2577,22.2835,62000.0
2006-07-18 09:30:00,34.7,34.86,34.64,34.86,40400.0,22.3738,22.4769,22.3351,22.4769,40400.0
2006-07-18 10:00:00,34.9,34.92,34.77,34.88,27000.0,22.5027,22.5156,22.4189,22.4898,27000.0
2006-07-18 10:30:00,34.91,34.92,34.81,34.81,31800.0,22.5092,22.5156,22.4447,22.4447,31800.0
2006-07-18 11:00:00,34.78,34.82,34.76,34.82,40800.0,22.4253,22.4511,22.4124,22.4511,40800.0
2006-07-18 11:30:00,34.82,34.82,34.78,34.79,41600.0,22.4511,22.4511,22.4253,22.4318,41600.0
2006-07-18 12:00:00,34.77,34.88,34.77,34.88,87800.0,22.4189,22.4898,22.4189,22.4898,87800.0
2006-07-18 12:30:00,34.87,34.91,34.84,34.87,51400.0,22.4834,22.5092,22.464,22.4834,51400.0
2006-07-18 13:00:00,34.88,34.94,34.78,34.81,50400.0,22.4898,22.5285,22.4253,22.4447,50400.0
2006-07-18 13:30:00,34.79,34.82,34.75,34.8,53000.0,22.4318,22.4511,22.406,22.4382,53000.0
2006-07-18 14:00:00,34.8,34.88,34.79,34.87,86000.0,22.4382,22.4898,22.4318,22.4834,86000.0
2006-07-18 14:30:00,34.88,34.91,34.82,34.83,98800.0,22.4898,22.5092,22.4511,22.4576,98800.0
2006-07-18 15:00:00,34.84,34.85,34.77,34.82,64000.0,22.464,22.4705,22.4189,22.4511,64000.0
2006-07-18 15:30:00,34.83,34.92,34.81,34.92,133600.0,22.4576,22.5156,22.4447,22.5156,133600.0
2006-07-19 09:30:00,34.91,35.37,34.87,35.26,98800.0,22.5092,22.8058,22.4834,22.7348,98800.0
2006-07-19 10:00:00,35.26,35.43,35.24,35.27,107400.0,22.7348,22.8444,22.7219,22.7413,107400.0
2006-07-19 10:30:00,35.24,35.29,35.22,35.27,185000.0,22.7219,22.7542,22.709,22.7413,185000.0
2006-07-19 11:00:00,35.28,35.3,35.23,35.23,98000.0,22.7477,22.7606,22.7155,22.7155,98000.0
2006-07-19 11:30:00,35.23,35.25,35.16,35.23,54200.0,22.7155,22.7284,22.6704,22.7155,54200.0
2006-07-19 12:00:00,35.23,35.24,35.23,35.24,44800.0,22.7155,22.7219,22.7155,22.7219,44800.0
2006-07-19 12:30:00,35.23,35.24,35.18,35.23,88400.0,22.7155,22.7219,22.6832,22.7155,88400.0
2006-07-19 13:00:00,35.23,35.25,35.21,35.21,64400.0,22.7155,22.7284,22.7026,22.7026,64400.0
2006-07-19 13:30:00,35.21,35.23,35.18,35.21,181400.0,22.7026,22.7155,22.6832,22.7026,181400.0
2006-07-19 14:00:00,35.21,35.23,35.2,35.21,52800.0,22.7026,22.7155,22.6961,22.7026,52800.0
2006-07-19 14:30:00,35.2,35.22,35.2,35.21,126200.0,22.6961,22.709,22.6961,22.7026,126200.0
2006-07-19 15:00:00,35.21,35.22,35.15,35.21,351200.0,22.7026,22.709,22.6639,22.7026,351200.0
2006-07-19 15:30:00,35.21,35.31,35.21,35.31,219800.0,22.7026,22.7671,22.7026,22.7671,219800.0
2006-07-20 09:30:00,35.3,35.43,35.29,35.32,48000.0,22.7606,22.8444,22.7542,22.7735,48000.0
2006-07-20 10:00:00,35.32,35.4,35.31,35.38,60000.0,22.7735,22.8251,22.7671,22.8122,60000.0
2006-07-20 10:30:00,35.38,35.38,35.31,35.34,26600.0,22.8122,22.8122,22.7671,22.7864,26600.0
2006-07-20 11:00:00,35.34,35.37,35.27,35.3,34800.0,22.7864,22.8058,22.7413,22.7606,34800.0
2006-07-20 11:30:00,35.31,35.33,35.28,35.32,17000.0,22.7671,22.78,22.7477,22.7735,17000.0
2006-07-20 12:00:00,35.31,35.36,35.28,35.34,20800.0,22.7671,22.7993,22.7477,22.7864,20800.0
2006-07-20 12:30:00,35.32,35.34,35.3,35.3,13800.0,22.7735,22.7864,22.7606,22.7606,13800.0
2006-07-20 13:00:00,35.3,35.33,35.3,35.31,31000.0,22.7606,22.78,22.7606,22.7671,31000.0
2006-07-20 13:30:00,35.3,35.37,35.29,35.36,46200.0,22.7606,22.8058,22.7542,22.7993,46200.0
2006-07-20 14:00:00,35.36,35.41,35.24,35.27,71200.0,22.7993,22.8315,22.7219,22.7413,71200.0
2006-07-20 14:30:00,35.27,35.37,35.27,35.29,51200.0,22.7413,22.8058,22.7413,22.7542,51200.0
2006-07-20 15:00:00,35.27,35.34,35.25,35.29,68800.0,22.7413,22.7864,22.7284,22.7542,68800.0
2006-07-20 15:30:00,35.29,35.29,35.2,35.21,139600.0,22.7542,22.7542,22.6961,22.7026,139600.0
2006-07-21 09:30:00,35.4,35.49,35.21,35.31,157000.0,22.8251,22.8831,22.7026,22.7671,157000.0
2006-07-21 10:00:00,35.27,35.27,35.18,35.19,48800.0,22.7413,22.7413,22.6832,22.6897,48800.0
2006-07-21 10:30:00,35.18,35.27,35.13,35.25,42000.0,22.6832,22.7413,22.651,22.7284,42000.0
2006-07-21 11:00:00,35.23,35.25,35.17,35.2,31800.0,22.7155,22.7284,22.6768,22.6961,31800.0
2006-07-21 11:30:00,35.19,35.24,35.18,35.21,55400.0,22.6897,22.7219,22.6832,22.7026,55400.0
2006-07-21 12:00:00,35.21,35.21,35.1,35.11,32400.0,22.7026,22.7026,22.6317,22.6381,32400.0
2006-07-21 12:30:00,35.1,35.13,34.98,34.99,53800.0,22.6317,22.651,22.5543,22.5607,53800.0
2006-07-21 13:00:00,35.0,35.08,34.98,35.08,56200.0,22.5672,22.6188,22.5543,22.6188,56200.0
2006-07-21 13:30:00,35.07,35.13,35.05,35.1,46000.0,22.6123,22.651,22.5994,22.6317,46000.0
2006-07-21 14:00:00,35.1,35.16,35.06,35.16,45000.0,22.6317,22.6704,22.6059,22.6704,45000.0
2006-07-21 14:30:00,35.18,35.18,35.1,35.1,55000.0,22.6832,22.6832,22.6317,22.6317,55000.0
2006-07-21 15:00:00,35.1,35.19,35.05,35.18,62200.0,22.6317,22.6897,22.5994,22.6832,62200.0
2006-07-21 15:30:00,35.19,35.24,35.18,35.21,103200.0,22.6897,22.7219,22.6832,22.7026,103200.0
2006-07-24 09:30:00,35.16,35.3,35.16,35.25,31600.0,22.6704,22.7606,22.6704,22.7284,31600.0
2006-07-24 10:00:00,35.24,35.37,35.24,35.31,38000.0,22.7219,22.8058,22.7219,22.7671,38000.0
2006-07-24 10:30:00,35.31,35.33,35.22,35.24,61600.0,22.7671,22.78,22.709,22.7219,61600.0
2006-07-24 11:00:00,35.24,35.27,35.22,35.24,54600.0,22.7219,22.7413,22.709,22.7219,54600.0
2006-07-24 11:30:00,35.24,35.25,35.13,35.15,65000.0,22.7219,22.7284,22.651,22.6639,65000.0
2006-07-24 12:00:00,35.15,35.19,35.14,35.15,27000.0,22.6639,22.6897,22.6575,22.6639,27000.0
2006-07-24 12:30:00,35.15,35.15,35.09,35.09,20200.0,22.6639,22.6639,22.6252,22.6252,20200.0
2006-07-24 13:00:00,35.09,35.12,35.07,35.1,29400.0,22.6252,22.6446,22.6123,22.6317,29400.0
2006-07-24 13:30:00,35.08,35.1,35.04,35.04,27400.0,22.6188,22.6317,22.593,22.593,27400.0
2006-07-24 14:00:00,35.04,35.04,34.99,35.02,22600.0,22.593,22.593,22.5607,22.5801,22600.0
2006-07-24 14:30:00,35.02,35.04,34.99,35.02,71600.0,22.5801,22.593,22.5607,22.5801,71600.0
2006-07-24 15:00:00,35.02,35.02,35.01,35.02,93000.0,22.5801,22.5801,22.5736,22.5801,93000.0
2006-07-24 15:30:00,35.02,35.13,35.01,35.11,129200.0,22.5801,22.651,22.5736,22.6381,129200.0
2006-07-25 09:30:00,35.06,35.09,34.9,35.04,91600.0,22.6059,22.6252,22.5027,22.593,91600.0
2006-07-25 10:00:00,35.04,35.08,34.98,35.04,87000.0,22.593,22.6188,22.5543,22.593,87000.0
2006-07-25 10:30:00,35.04,35.04,34.91,34.99,83000.0,22.593,22.593,22.5092,22.5607,83000.0
2006-07-25 11:00:00,34.98,35.02,34.95,35.02,49200.0,22.5543,22.5801,22.5349,22.5801,49200.0
2006-07-25 11:30:00,35.04,35.09,34.96,35.0,28800.0,22.593,22.6252,22.5414,22.5672,28800.0
2006-07-25 12:00:00,34.98,34.98,34.88,34.9,25000.0,22.5543,22.5543,22.4898,22.5027,25000.0
2006-07-25 12:30:00,34.88,35.0,34.88,35.0,16000.0,22.4898,22.5672,22.4898,22.5672,16000.0
2006-07-25 13:00:00,35.0,35.02,34.98,35.02,34400.0,22.5672,22.5801,22.5543,22.5801,34400.0
2006-07-25 13:30:00,35.02,35.05,34.99,34.99,16200.0,22.5801,22.5994,22.5607,22.5607,16200.0
2006-07-25 14:00:00,35.01,35.02,34.98,35.01,11600.0,22.5736,22.5801,22.5543,22.5736,11600.0
2006-07-25 14:30:00,35.01,35.07,35.01,35.07,34000.0,22.5736,22.6123,22.5736,22.6123,34000.0
2006-07-25 15:00:00,35.07,35.25,35.07,35.23,68600.0,22.6123,22.7284,22.6123,22.7155,68600.0
2006-07-25 15:30:00,35.22,35.23,35.17,35.19,100200.0,22.709,22.7155,22.6768,22.6897,100200.0
2006-07-26 09:30:00,35.4,35.59,35.35,35.44,381800.0,22.8251,22.9476,22.7929,22.8509,381800.0
2006-07-26 10:00:00,35.49,35.5,35.4,35.48,74800.0,22.8831,22.8896,22.8251,22.8767,74800.0
2006-07-26 10:30:00,35.48,35.5,35.34,35.43,174200.0,22.8767,22.8896,22.7864,22.8444,174200.0
2006-07-26 11:00:00,35.43,35.48,35.42,35.46,64200.0,22.8444,22.8767,22.838,22.8638,64200.0
2006-07-26 11:30:00,35.48,35.48,35.42,35.43,80600.0,22.8767,22.8767,22.838,22.8444,80600.0
2006-07-26 12:00:00,35.44,35.58,35.44,35.55,60800.0,22.8509,22.9412,22.8509,22.9218,60800.0
2006-07-26 12:30:00,35.55,35.55,35.5,35.52,47000.0,22.9218,22.9218,22.8896,22.9025,47000.0
2006-07-26 13:00:00,35.52,35.54,35.5,35.52,34200.0,22.9025,22.9154,22.8896,22.9025,34200.0
2006-07-26 13:30:00,35.52,35.54,35.51,35.54,87600.0,22.9025,22.9154,22.896,22.9154,87600.0
2006-07-26 14:00:00,35.52,35.63,35.47,35.58,42200.0,22.9025,22.9734,22.8702,22.9412,42200.0
2006-07-26 14:30:00,35.58,35.71,35.5,35.71,179800.0,22.9412,23.025,22.8896,23.025,179800.0
2006-07-26 15:00:00,35.7,35.72,35.6,35.71,95600.0,23.0185,23.0314,22.9541,23.025,95600.0
2006-07-26 15:30:00,35.71,35.78,35.63,35.69,149800.0,23.025,23.0701,22.9734,23.0121,149800.0
2006-07-27 09:30:00,35.82,35.95,35.69,35.74,46400.0,23.0959,23.1797,23.0121,23.0443,46400.0
2006-07-27 10:00:00,35.74,35.75,35.52,35.56,50800.0,23.0443,23.0508,22.9025,22.9283,50800.0
2006-07-27 10:30:00,35.56,35.6,35.38,35.56,83000.0,22.9283,22.9541,22.8122,22.9283,83000.0
2006-07-27 11:00:00,35.57,35.69,35.54,35.69,54600.0,22.9347,23.0121,22.9154,23.0121,54600.0
2006-07-27 11:30:00,35.67,35.71,35.63,35.67,55800.0,22.9992,23.025,22.9734,22.9992,55800.0
2006-07-27 12:00:00,35.66,35.7,35.56,35.56,29200.0,22.9927,23.0185,22.9283,22.9283,29200.0
2006-07-27 12:30:00,35.56,35.63,35.56,35.59,37000.0,22.9283,22.9734,22.9283,22.9476,37000.0
2006-07-27 13:00:00,35.59,35.59,35.49,35.51,20200.0,22.9476,22.9476,22.8831,22.896,20200.0
2006-07-27 13:30:00,35.52,35.52,35.45,35.49,38400.0,22.9025,22.9025,22.8573,22.8831,38400.0
2006-07-27 14:00:00,35.49,35.49,35.33,35.38,22600.0,22.8831,22.8831,22.78,22.8122,22600.0
2006-07-27 14:30:00,35.4,35.41,35.27,35.27,39600.0,22.8251,22.8315,22.7413,22.7413,39600.0
2006-07-27 15:00:00,35.27,35.27,35.15,35.18,56000.0,22.7413,22.7413,22.6639,22.6832,56000.0
2006-07-27 15:30:00,35.19,35.26,35.18,35.23,83400.0,22.6897,22.7348,22.6832,22.7155,83400.0
2006-07-28 09:30:00,34.76,35.67,34.76,35.65,49000.0,22.4124,22.9992,22.4124,22.9863,49000.0
2006-07-28 10:00:00,35.65,35.74,35.6,35.69,78600.0,22.9863,23.0443,22.9541,23.0121,78600.0
2006-07-28 10:30:00,35.7,35.75,35.68,35.74,44000.0,23.0185,23.0508,23.0056,23.0443,44000.0
2006-07-28 11:00:00,35.74,35.9,35.74,35.84,53600.0,23.0443,23.1475,23.0443,23.1088,53600.0
2006-07-28 11:30:00,35.85,35.85,35.63,35.7,76600.0,23.1152,23.1152,22.9734,23.0185,76600.0
2006-07-28 12:00:00,35.71,35.77,35.68,35.74,32200.0,23.025,23.0637,23.0056,23.0443,32200.0
2006-07-28 12:30:00,35.76,35.76,35.63,35.64,37800.0,23.0572,23.0572,22.9734,22.9798,37800.0
2006-07-28 13:00:00,35.63,35.68,35.48,35.59,185000.0,22.9734,23.0056,22.8767,22.9476,185000.0
2006-07-28 13:30:00,35.57,35.59,35.48,35.5,26200.0,22.9347,22.9476,22.8767,22.8896,26200.0
2006-07-28 14:00:00,35.5,35.52,35.42,35.44,16600.0,22.8896,22.9025,22.838,22.8509,16600.0
2006-07-28 14:30:00,35.42,35.49,35.38,35.45,39600.0,22.838,22.8831,22.8122,22.8573,39600.0
2006-07-28 15:00:00,35.45,35.52,35.42,35.42,54600.0,22.8573,22.9025,22.838,22.838,54600.0
2006-07-28 15:30:00,35.42,35.44,35.31,35.33,107200.0,22.838,22.8509,22.7671,22.78,107200.0
2006-07-31 09:30:00,35.25,35.3,35.08,35.2,127000.0,22.7284,22.7606,22.6188,22.6961,127000.0
2006-07-31 10:00:00,35.2,35.37,35.13,35.34,117000.0,22.6961,22.8058,22.651,22.7864,117000.0
2006-07-31 10:30:00,35.35,35.48,35.26,35.39,67000.0,22.7929,22.8767,22.7348,22.8187,67000.0
2006-07-31 11:00:00,35.43,35.49,35.23,35.24,41400.0,22.8444,22.8831,22.7155,22.7219,41400.0
2006-07-31 11:30:00,35.24,35.37,35.19,35.2,45400.0,22.7219,22.8058,22.6897,22.6961,45400.0
2006-07-31 12:00:00,35.18,35.25,35.15,35.17,30200.0,22.6832,22.7284,22.6639,22.6768,30200.0
2006-07-31 12:30:00,35.15,35.19,35.08,35.08,39400.0,22.6639,22.6897,22.6188,22.6188,39400.0
2006-07-31 13:00:00,35.09,35.13,35.06,35.13,25400.0,22.6252,22.651,22.6059,22.651,25400.0
2006-07-31 13:30:00,35.13,35.4,35.13,35.4,54400.0,22.651,22.8251,22.651,22.8251,54400.0
2006-07-31 14:00:00,35.41,35.48,35.35,35.46,57800.0,22.8315,22.8767,22.7929,22.8638,57800.0
2006-07-31 14:30:00,35.46,35.57,35.44,35.54,66000.0,22.8638,22.9347,22.8509,22.9154,66000.0
2006-07-31 15:00:00,35.56,35.65,35.56,35.6,82400.0,22.9283,22.9863,22.9283,22.9541,82400.0
2006-07-31 15:30:00,35.6,35.7,35.58,35.69,127200.0,22.9541,23.0185,22.9412,23.0121,127200.0
2006-08-01 09:30:00,35.45,35.46,34.08,34.46,436600.0,22.8573,22.8638,21.974,22.219,436600.0
2006-08-01 10:00:00,34.46,34.52,33.76,33.81,436400.0,22.219,22.2577,21.7677,21.7999,436400.0
2006-08-01 10:30:00,33.81,33.87,33.55,33.69,404000.0,21.7999,21.8386,21.6323,21.7225,404000.0
2006-08-01 11:00:00,33.69,33.88,33.56,33.81,210000.0,21.7225,21.845,21.6387,21.7999,210000.0
2006-08-01 11:30:00,33.83,33.87,33.44,33.5,483400.0,21.8128,21.8386,21.5613,21.6,483400.0
2006-08-01 12:00:00,33.5,33.63,33.47,33.53,177000.0,21.6,21.6838,21.5807,21.6194,177000.0
2006-08-01 12:30:00,33.53,33.6,33.29,33.38,248600.0,21.6194,21.6645,21.4646,21.5226,248600.0
2006-08-01 13:00:00,33.38,33.4,33.35,33.38,240200.0,21.5226,21.5355,21.5033,21.5226,240200.0
2006-08-01 13:30:00,33.39,33.48,33.35,33.35,124200.0,21.5291,21.5871,21.5033,21.5033,124200.0
2006-08-01 14:00:00,33.35,33.46,33.0,33.16,420600.0,21.5033,21.5742,21.2776,21.3808,420600.0
2006-08-01 14:30:00,33.15,33.42,33.15,33.25,271200.0,21.3744,21.5484,21.3744,21.4388,271200.0
2006-08-01 15:00:00,33.25,33.44,33.2,33.32,334400.0,21.4388,21.5613,21.4066,21.484,334400.0
2006-08-01 15:30:00,33.32,33.4,33.26,33.3,519200.0,21.484,21.5355,21.4453,21.4711,519200.0
2006-08-02 09:30:00,33.74,33.74,33.38,33.63,130200.0,21.7548,21.7548,21.5226,21.6838,130200.0
2006-08-02 10:00:00,33.63,33.75,33.62,33.7,136000.0,21.6838,21.7612,21.6774,21.729,136000.0
2006-08-02 10:30:00,33.71,33.77,33.62,33.68,111400.0,21.7354,21.7741,21.6774,21.7161,111400.0
2006-08-02 11:00:00,33.69,33.91,33.68,33.77,141000.0,21.7225,21.8644,21.7161,21.7741,141000.0
2006-08-02 11:30:00,33.77,33.78,33.65,33.77,113000.0,21.7741,21.7806,21.6967,21.7741,113000.0
2006-08-02 12:00:00,33.77,33.84,33.7,33.72,75200.0,21.7741,21.8192,21.729,21.7419,75200.0
2006-08-02 12:30:00,33.73,33.73,33.66,33.72,75400.0,21.7483,21.7483,21.7032,21.7419,75400.0
2006-08-02 13:00:00,33.72,33.93,33.72,33.92,64600.0,21.7419,21.8773,21.7419,21.8708,64600.0
2006-08-02 13:30:00,33.92,34.08,33.9,34.05,69800.0,21.8708,21.974,21.8579,21.9547,69800.0
2006-08-02 14:00:00,34.05,34.08,33.86,33.87,102200.0,21.9547,21.974,21.8321,21.8386,102200.0
2006-08-02 14:30:00,33.85,33.85,33.63,33.68,154600.0,21.8257,21.8257,21.6838,21.7161,154600.0
2006-08-02 15:00:00,33.68,33.76,33.63,33.68,88000.0,21.7161,21.7677,21.6838,21.7161,88000.0
2006-08-02 15:30:00,33.68,33.69,33.57,33.58,203400.0,21.7161,21.7225,21.6452,21.6516,203400.0
2006-08-03 09:30:00,33.58,33.73,33.41,33.55,150400.0,21.6516,21.7483,21.542,21.6323,150400.0
2006-08-03 10:00:00,33.6,33.6,33.48,33.6,79200.0,21.6645,21.6645,21.5871,21.6645,79200.0
2006-08-03 10:30:00,33.6,33.6,33.49,33.53,82000.0,21.6645,21.6645,21.5936,21.6194,82000.0
2006-08-03 11:00:00,33.53,33.56,33.44,33.47,71600.0,21.6194,21.6387,21.5613,21.5807,71600.0
2006-08-03 11:30:00,33.47,33.5,33.42,33.42,71600.0,21.5807,21.6,21.5484,21.5484,71600.0
2006-08-03 12:00:00,33.42,33.46,33.35,33.38,39800.0,21.5484,21.5742,21.5033,21.5226,39800.0
2006-08-03 12:30:00,33.38,33.46,33.35,33.43,58800.0,21.5226,21.5742,21.5033,21.5549,58800.0
2006-08-03 13:00:00,33.43,33.49,33.43,33.46,62000.0,21.5549,21.5936,21.5549,21.5742,62000.0
2006-08-03 13:30:00,33.46,33.47,33.42,33.47,48800.0,21.5742,21.5807,21.5484,21.5807,48800.0
2006-08-03 14:00:00,33.46,33.56,33.46,33.52,84200.0,21.5742,21.6387,21.5742,21.6129,84200.0
2006-08-03 14:30:00,33.5,33.51,33.45,33.49,100400.0,21.6,21.6065,21.5678,21.5936,100400.0
2006-08-03 15:00:00,33.49,33.54,33.44,33.49,72400.0,21.5936,21.6258,21.5613,21.5936,72400.0
2006-08-03 15:30:00,33.48,33.5,33.42,33.46,69400.0,21.5871,21.6,21.5484,21.5742,69400.0
2006-08-04 09:30:00,33.55,33.57,33.16,33.27,144800.0,21.6323,21.6452,21.3808,21.4517,144800.0
2006-08-04 10:00:00,33.27,33.31,32.95,33.0,176600.0,21.4517,21.4775,21.2454,21.2776,176600.0
2006-08-04 10:30:00,33.0,33.02,32.92,33.0,123800.0,21.2776,21.2905,21.2261,21.2776,123800.0
2006-08-04 11:00:00,33.0,33.18,33.0,33.17,55000.0,21.2776,21.3937,21.2776,21.3872,55000.0
2006-08-04 11:30:00,33.16,33.17,32.93,32.93,51800.0,21.3808,21.3872,21.2325,21.2325,51800.0
2006-08-04 12:00:00,32.92,33.1,32.91,33.0,74800.0,21.2261,21.3421,21.2196,21.2776,74800.0
2006-08-04 12:30:00,32.99,33.01,32.85,32.94,86200.0,21.2712,21.2841,21.1809,21.2389,86200.0
2006-08-04 13:00:00,32.94,32.99,32.8,32.82,108800.0,21.2389,21.2712,21.1487,21.1616,108800.0
2006-08-04 13:30:00,32.82,32.84,32.72,32.82,87000.0,21.1616,21.1745,21.0971,21.1616,87000.0
2006-08-04 14:00:00,32.82,32.96,32.77,32.88,106400.0,21.1616,21.2518,21.1293,21.2003,106400.0
2006-08-04 14:30:00,32.88,32.97,32.88,32.89,98400.0,21.2003,21.2583,21.2003,21.2067,98400.0
2006-08-04 15:00:00,32.88,33.08,32.88,33.08,102000.0,21.2003,21.3292,21.2003,21.3292,102000.0
2006-08-04 15:30:00,33.08,33.13,33.0,33.11,133600.0,21.3292,21.3615,21.2776,21.3486,133600.0
2006-08-07 09:30:00,33.1,33.6,33.1,33.2,108400.0,21.3421,21.6645,21.3421,21.4066,108400.0
2006-08-07 10:00:00,33.2,33.33,33.09,33.24,42800.0,21.4066,21.4904,21.3357,21.4324,42800.0
2006-08-07 10:30:00,33.24,33.3,33.21,33.29,72000.0,21.4324,21.4711,21.413,21.4646,72000.0
2006-08-07 11:00:00,33.29,33.31,33.22,33.23,61200.0,21.4646,21.4775,21.4195,21.4259,61200.0
2006-08-07 11:30:00,33.24,33.25,33.13,33.14,54600.0,21.4324,21.4388,21.3615,21.3679,54600.0
2006-08-07 12:00:00,33.15,33.21,33.1,33.1,32200.0,21.3744,21.413,21.3421,21.3421,32200.0
2006-08-07 12:30:00,33.1,33.1,33.02,33.02,61200.0,21.3421,21.3421,21.2905,21.2905,61200.0
2006-08-07 13:00:00,33.01,33.08,32.99,33.08,36400.0,21.2841,21.3292,21.2712,21.3292,36400.0
2006-08-07 13:30:00,33.08,33.1,33.03,33.08,29400.0,21.3292,21.3421,21.297,21.3292,29400.0
2006-08-07 14:00:00,33.09,33.13,33.06,33.12,42200.0,21.3357,21.3615,21.3163,21.355,42200.0
2006-08-07 14:30:00,33.12,33.18,33.12,33.15,72000.0,21.355,21.3937,21.355,21.3744,72000.0
2006-08-07 15:00:00,33.15,33.19,33.14,33.17,72000.0,21.3744,21.4001,21.3679,21.3872,72000.0
2006-08-07 15:30:00,33.17,33.27,33.17,33.22,108200.0,21.3872,21.4517,21.3872,21.4195,108200.0
2006-08-08 09:30:00,33.31,33.51,33.31,33.38,103800.0,21.4775,21.6065,21.4775,21.5226,103800.0
2006-08-08 10:00:00,33.38,33.49,33.37,33.45,33800.0,21.5226,21.5936,21.5162,21.5678,33800.0
2006-08-08 10:30:00,33.46,33.48,33.44,33.45,23000.0,21.5742,21.5871,21.5613,21.5678,23000.0
2006-08-08 11:00:00,33.45,33.47,33.41,33.45,29400.0,21.5678,21.5807,21.542,21.5678,29400.0
2006-08-08 11:30:00,33.45,33.45,33.43,33.44,17600.0,21.5678,21.5678,21.5549,21.5613,17600.0
2006-08-08 12:00:00,33.44,33.44,33.39,33.39,20600.0,21.5613,21.5613,21.5291,21.5291,20600.0
2006-08-08 12:30:00,33.38,33.43,33.38,33.43,36800.0,21.5226,21.5549,21.5226,21.5549,36800.0
2006-08-08 13:00:00,33.43,33.48,33.4,33.42,37400.0,21.5549,21.5871,21.5355,21.5484,37400.0
2006-08-08 13:30:00,33.41,33.42,33.37,33.38,24200.0,21.542,21.5484,21.5162,21.5226,24200.0
2006-08-08 14:00:00,33.38,33.63,33.36,33.53,110000.0,21.5226,21.6838,21.5098,21.6194,110000.0
2006-08-08 14:30:00,33.51,33.59,33.38,33.38,140000.0,21.6065,21.6581,21.5226,21.5226,140000.0
2006-08-08 15:00:00,33.38,33.47,33.37,33.43,93400.0,21.5226,21.5807,21.5162,21.5549,93400.0
2006-08-08 15:30:00,33.42,33.49,33.36,33.49,120000.0,21.5484,21.5936,21.5098,21.5936,120000.0
2006-08-09 09:30:00,33.7,33.83,33.67,33.71,47200.0,21.729,21.8128,21.7096,21.7354,47200.0
2006-08-09 10:00:00,33.69,33.76,33.66,33.66,60400.0,21.7225,21.7677,21.7032,21.7032,60400.0
2006-08-09 10:30:00,33.63,33.68,33.6,33.61,47200.0,21.6838,21.7161,21.6645,21.6709,47200.0
2006-08-09 11:00:00,33.59,33.65,33.52,33.63,34800.0,21.6581,21.6967,21.6129,21.6838,34800.0
2006-08-09 11:30:00,33.64,33.65,33.55,33.56,39400.0,21.6903,21.6967,21.6323,21.6387,39400.0
2006-08-09 12:00:00,33.55,33.65,33.55,33.63,23800.0,21.6323,21.6967,21.6323,21.6838,23800.0
2006-08-09 12:30:00,33.65,33.66,33.58,33.59,86000.0,21.6967,21.7032,21.6516,21.6581,86000.0
2006-08-09 13:00:00,33.58,33.65,33.57,33.61,32400.0,21.6516,21.6967,21.6452,21.6709,32400.0
2006-08-09 13:30:00,33.61,33.67,33.57,33.63,40200.0,21.6709,21.7096,21.6452,21.6838,40200.0
2006-08-09 14:00:00,33.63,33.7,33.61,33.69,27800.0,21.6838,21.729,21.6709,21.7225,27800.0
2006-08-09 14:30:00,33.71,33.74,33.65,33.69,163200.0,21.7354,21.7548,21.6967,21.7225,163200.0
2006-08-09 15:00:00,33.69,33.7,33.61,33.61,54400.0,21.7225,21.729,21.6709,21.6709,54400.0
2006-08-09 15:30:00,33.59,33.62,33.38,33.49,98600.0,21.6581,21.6774,21.5226,21.5936,98600.0
2006-08-10 09:30:00,33.54,33.54,33.42,33.43,59800.0,21.6258,21.6258,21.5484,21.5549,59800.0
2006-08-10 10:00:00,33.43,33.61,33.37,33.6,60400.0,21.5549,21.6709,21.5162,21.6645,60400.0
2006-08-10 10:30:00,33.61,33.68,33.55,33.58,86200.0,21.6709,21.7161,21.6323,21.6516,86200.0
2006-08-10 11:00:00,33.56,33.73,33.56,33.71,80200.0,21.6387,21.7483,21.6387,21.7354,80200.0
2006-08-10 11:30:00,33.71,33.71,33.6,33.63,55600.0,21.7354,21.7354,21.6645,21.6838,55600.0
2006-08-10 12:00:00,33.63,33.67,33.58,33.59,63600.0,21.6838,21.7096,21.6516,21.6581,63600.0
2006-08-10 12:30:00,33.58,33.59,33.51,33.59,13600.0,21.6516,21.6581,21.6065,21.6581,13600.0
2006-08-10 13:00:00,33.58,33.63,33.54,33.6,21200.0,21.6516,21.6838,21.6258,21.6645,21200.0
2006-08-10 13:30:00,33.59,33.63,33.57,33.6,43200.0,21.6581,21.6838,21.6452,21.6645,43200.0
2006-08-10 14:00:00,33.6,33.6,33.51,33.52,83400.0,21.6645,21.6645,21.6065,21.6129,83400.0
2006-08-10 14:30:00,33.52,33.52,33.47,33.49,79000.0,21.6129,21.6129,21.5807,21.5936,79000.0
2006-08-10 15:00:00,33.49,33.52,33.43,33.45,55000.0,21.5936,21.6129,21.5549,21.5678,55000.0
2006-08-10 15:30:00,33.44,33.57,33.43,33.56,93200.0,21.5613,21.6452,21.5549,21.6387,93200.0
2006-08-11 09:30:00,33.55,33.88,33.54,33.55,50200.0,21.6323,21.845,21.6258,21.6323,50200.0
2006-08-11 10:00:00,33.55,33.56,33.4,33.47,45800.0,21.6323,21.6387,21.5355,21.5807,45800.0
2006-08-11 10:30:00,33.48,33.55,33.48,33.5,44000.0,21.5871,21.6323,21.5871,21.6,44000.0
2006-08-11 11:00:00,33.5,33.56,33.48,33.5,29400.0,21.6,21.6387,21.5871,21.6,29400.0
2006-08-11 11:30:00,33.5,33.6,33.5,33.54,28000.0,21.6,21.6645,21.6,21.6258,28000.0
2006-08-11 12:00:00,33.53,33.6,33.53,33.55,20200.0,21.6194,21.6645,21.6194,21.6323,20200.0
2006-08-11 12:30:00,33.55,33.63,33.54,33.57,14200.0,21.6323,21.6838,21.6258,21.6452,14200.0
2006-08-11 13:00:00,33.58,33.61,33.52,33.56,26800.0,21.6516,21.6709,21.6129,21.6387,26800.0
2006-08-11 13:30:00,33.55,33.63,33.55,33.61,24800.0,21.6323,21.6838,21.6323,21.6709,24800.0
2006-08-11 14:00:00,33.62,33.67,33.61,33.66,47800.0,21.6774,21.7096,21.6709,21.7032,47800.0
2006-08-11 14:30:00,33.63,33.78,33.63,33.76,61400.0,21.6838,21.7806,21.6838,21.7677,61400.0
2006-08-11 15:00:00,33.76,33.83,33.74,33.8,57800.0,21.7677,21.8128,21.7548,21.7935,57800.0
2006-08-11 15:30:00,33.8,33.85,33.75,33.8,84600.0,21.7935,21.8257,21.7612,21.7935,84600.0
2006-08-14 09:30:00,33.96,34.16,33.96,34.07,67600.0,21.8966,22.0256,21.8966,21.9675,67600.0
2006-08-14 10:00:00,34.07,34.18,33.99,34.17,52200.0,21.9675,22.0385,21.916,22.032,52200.0
2006-08-14 10:30:00,34.17,34.26,34.16,34.26,60000.0,22.032,22.0901,22.0256,22.0901,60000.0
2006-08-14 11:00:00,34.27,34.52,34.24,34.48,96800.0,22.0965,22.2577,22.0772,22.2319,96800.0
2006-08-14 11:30:00,34.47,34.54,34.42,34.49,88000.0,22.2255,22.2706,22.1932,22.2384,88000.0
2006-08-14 12:00:00,34.49,34.56,34.44,34.49,120200.0,22.2384,22.2835,22.2061,22.2384,120200.0
2006-08-14 12:30:00,34.49,34.54,34.48,34.48,55000.0,22.2384,22.2706,22.2319,22.2319,55000.0
2006-08-14 13:00:00,34.48,34.48,34.44,34.45,54200.0,22.2319,22.2319,22.2061,22.2126,54200.0
2006-08-14 13:30:00,34.46,34.48,34.44,34.44,50000.0,22.219,22.2319,22.2061,22.2061,50000.0
2006-08-14 14:00:00,34.44,34.47,34.3,34.31,41400.0,22.2061,22.2255,22.1158,22.1223,41400.0
2006-08-14 14:30:00,34.31,34.38,34.27,34.27,76800.0,22.1223,22.1674,22.0965,22.0965,76800.0
2006-08-14 15:00:00,34.26,34.37,34.24,34.35,83000.0,22.0901,22.161,22.0772,22.1481,83000.0
2006-08-14 15:30:00,34.35,34.43,34.32,34.38,139600.0,22.1481,22.1997,22.1287,22.1674,139600.0
2006-08-15 09:30:00,34.5,34.65,34.31,34.65,70800.0,22.2448,22.3415,22.1223,22.3415,70800.0
2006-08-15 10:00:00,34.61,34.62,34.47,34.5,46000.0,22.3157,22.3222,22.2255,22.2448,46000.0
2006-08-15 10:30:00,34.51,34.58,34.45,34.5,42400.0,22.2512,22.2964,22.2126,22.2448,42400.0
2006-08-15 11:00:00,34.5,34.59,34.5,34.57,36200.0,22.2448,22.3028,22.2448,22.2899,36200.0
2006-08-15 11:30:00,34.56,34.58,34.52,34.56,15200.0,22.2835,22.2964,22.2577,22.2835,15200.0
2006-08-15 12:00:00,34.56,34.57,34.52,34.57,19000.0,22.2835,22.2899,22.2577,22.2899,19000.0
2006-08-15 12:30:00,34.56,34.63,34.54,34.63,9400.0,22.2835,22.3286,22.2706,22.3286,9400.0
2006-08-15 13:00:00,34.6,34.68,34.59,34.66,28200.0,22.3093,22.3609,22.3028,22.348,28200.0
2006-08-15 13:30:00,34.64,34.67,34.61,34.66,29000.0,22.3351,22.3544,22.3157,22.348,29000.0
2006-08-15 14:00:00,34.67,34.71,34.64,34.66,38400.0,22.3544,22.3802,22.3351,22.348,38400.0
2006-08-15 14:30:00,34.66,34.72,34.65,34.71,44200.0,22.348,22.3867,22.3415,22.3802,44200.0
2006-08-15 15:00:00,34.71,34.71,34.65,34.69,30200.0,22.3802,22.3802,22.3415,22.3673,30200.0
2006-08-15 15:30:00,34.68,34.68,34.57,34.63,50000.0,22.3609,22.3609,22.2899,22.3286,50000.0
2006-08-16 09:30:00,34.77,34.9,34.65,34.67,34800.0,22.4189,22.5027,22.3415,22.3544,34800.0
2006-08-16 10:00:00,34.63,34.63,34.48,34.58,51000.0,22.3286,22.3286,22.2319,22.2964,51000.0
2006-08-16 10:30:00,34.58,34.69,34.56,34.62,54600.0,22.2964,22.3673,22.2835,22.3222,54600.0
2006-08-16 11:00:00,34.63,34.72,34.62,34.68,25600.0,22.3286,22.3867,22.3222,22.3609,25600.0
2006-08-16 11:30:00,34.69,34.73,34.69,34.72,16400.0,22.3673,22.3931,22.3673,22.3867,16400.0
2006-08-16 12:00:00,34.71,34.77,34.69,34.76,16600.0,22.3802,22.4189,22.3673,22.4124,16600.0
2006-08-16 12:30:00,34.77,34.83,34.74,34.77,41200.0,22.4189,22.4576,22.3995,22.4189,41200.0
2006-08-16 13:00:00,34.77,34.79,34.71,34.77,47200.0,22.4189,22.4318,22.3802,22.4189,47200.0
2006-08-16 13:30:00,34.78,34.87,34.77,34.85,29800.0,22.4253,22.4834,22.4189,22.4705,29800.0
2006-08-16 14:00:00,34.84,34.87,34.81,34.82,56400.0,22.464,22.4834,22.4447,22.4511,56400.0
2006-08-16 14:30:00,34.82,34.92,34.82,34.9,54800.0,22.4511,22.5156,22.4511,22.5027,54800.0
2006-08-16 15:00:00,34.91,34.91,34.82,34.84,58000.0,22.5092,22.5092,22.4511,22.464,58000.0
2006-08-16 15:30:00,34.84,34.87,34.8,34.85,104200.0,22.464,22.4834,22.4382,22.4705,104200.0
2006-08-17 09:30:00,34.76,34.87,34.55,34.58,50200.0,22.4124,22.4834,22.277,22.2964,50200.0
2006-08-17 10:00:00,34.6,34.62,34.52,34.58,40200.0,22.3093,22.3222,22.2577,22.2964,40200.0
2006-08-17 10:30:00,34.58,34.6,34.43,34.57,79600.0,22.2964,22.3093,22.1997,22.2899,79600.0
2006-08-17 11:00:00,34.57,34.69,34.57,34.67,26200.0,22.2899,22.3673,22.2899,22.3544,26200.0
2006-08-17 11:30:00,34.69,34.8,34.69,34.69,41000.0,22.3673,22.4382,22.3673,22.3673,41000.0
2006-08-17 12:00:00,34.69,34.86,34.67,34.83,30600.0,22.3673,22.4769,22.3544,22.4576,30600.0
2006-08-17 12:30:00,34.81,34.88,34.79,34.81,29800.0,22.4447,22.4898,22.4318,22.4447,29800.0
2006-08-17 13:00:00,34.81,34.82,34.73,34.75,84600.0,22.4447,22.4511,22.3931,22.406,84600.0
2006-08-17 13:30:00,34.74,34.77,34.74,34.74,19600.0,22.3995,22.4189,22.3995,22.3995,19600.0
2006-08-17 14:00:00,34.74,34.81,34.74,34.79,43000.0,22.3995,22.4447,22.3995,22.4318,43000.0
2006-08-17 14:30:00,34.79,34.96,34.78,34.9,84800.0,22.4318,22.5414,22.4253,22.5027,84800.0
2006-08-17 15:00:00,34.9,35.06,34.9,35.02,103200.0,22.5027,22.6059,22.5027,22.5801,103200.0
2006-08-17 15:30:00,35.02,35.08,34.99,35.06,270600.0,22.5801,22.6188,22.5607,22.6059,270600.0
2006-08-18 09:30:00,35.08,35.08,34.93,34.95,55800.0,22.6188,22.6188,22.5221,22.5349,55800.0
2006-08-18 10:00:00,35.0,35.0,34.79,34.79,44600.0,22.5672,22.5672,22.4318,22.4318,44600.0
2006-08-18 10:30:00,34.78,34.92,34.78,34.9,45800.0,22.4253,22.5156,22.4253,22.5027,45800.0
2006-08-18 11:00:00,34.9,34.91,34.83,34.85,12200.0,22.5027,22.5092,22.4576,22.4705,12200.0
2006-08-18 11:30:00,34.85,34.85,34.66,34.69,58800.0,22.4705,22.4705,22.348,22.3673,58800.0
2006-08-18 12:00:00,34.68,34.77,34.62,34.77,46800.0,22.3609,22.4189,22.3222,22.4189,46800.0
2006-08-18 12:30:00,34.77,34.81,34.67,34.73,56600.0,22.4189,22.4447,22.3544,22.3931,56600.0
2006-08-18 13:00:00,34.73,34.73,34.65,34.66,40400.0,22.3931,22.3931,22.3415,22.348,40400.0
2006-08-18 13:30:00,34.66,34.72,34.64,34.7,20800.0,22.348,22.3867,22.3351,22.3738,20800.0
2006-08-18 14:00:00,34.7,34.7,34.63,34.67,28600.0,22.3738,22.3738,22.3286,22.3544,28600.0
2006-08-18 14:30:00,34.68,34.72,34.64,34.71,46600.0,22.3609,22.3867,22.3351,22.3802,46600.0
2006-08-18 15:00:00,34.71,34.8,34.67,34.79,44600.0,22.3802,22.4382,22.3544,22.4318,44600.0
2006-08-18 15:30:00,34.79,34.79,34.63,34.67,96600.0,22.4318,22.4318,22.3286,22.3544,96600.0
2006-08-21 09:30:00,34.68,34.73,34.46,34.49,56600.0,22.3609,22.3931,22.219,22.2384,56600.0
2006-08-21 10:00:00,34.51,34.73,34.5,34.7,24800.0,22.2512,22.3931,22.2448,22.3738,24800.0
2006-08-21 10:30:00,34.7,34.72,34.67,34.7,16400.0,22.3738,22.3867,22.3544,22.3738,16400.0
2006-08-21 11:00:00,34.71,34.72,34.66,34.67,21800.0,22.3802,22.3867,22.348,22.3544,21800.0
2006-08-21 11:30:00,34.67,34.69,34.6,34.62,23000.0,22.3544,22.3673,22.3093,22.3222,23000.0
2006-08-21 12:00:00,34.6,34.65,34.6,34.63,18800.0,22.3093,22.3415,22.3093,22.3286,18800.0
2006-08-21 12:30:00,34.63,34.7,34.63,34.66,19000.0,22.3286,22.3738,22.3286,22.348,19000.0
2006-08-21 13:00:00,34.67,34.71,34.64,34.64,9400.0,22.3544,22.3802,22.3351,22.3351,9400.0
2006-08-21 13:30:00,34.64,34.69,34.63,34.69,13600.0,22.3351,22.3673,22.3286,22.3673,13600.0
2006-08-21 14:00:00,34.69,34.7,34.65,34.69,16600.0,22.3673,22.3738,22.3415,22.3673,16600.0
2006-08-21 14:30:00,34.69,34.7,34.65,34.68,19200.0,22.3673,22.3738,22.3415,22.3609,19200.0
2006-08-21 15:00:00,34.68,34.69,34.64,34.65,37600.0,22.3609,22.3673,22.3351,22.3415,37600.0
2006-08-21 15:30:00,34.65,34.67,34.63,34.63,49400.0,22.3415,22.3544,22.3286,22.3286,49400.0
2006-08-22 09:30:00,34.63,34.78,34.62,34.78,25800.0,22.3286,22.4253,22.3222,22.4253,25800.0
2006-08-22 10:00:00,34.78,34.89,34.78,34.83,30000.0,22.4253,22.4963,22.4253,22.4576,30000.0
2006-08-22 10:30:00,34.8,34.8,34.69,34.72,75800.0,22.4382,22.4382,22.3673,22.3867,75800.0
2006-08-22 11:00:00,34.72,34.82,34.71,34.82,42000.0,22.3867,22.4511,22.3802,22.4511,42000.0
2006-08-22 11:30:00,34.81,34.83,34.8,34.83,11800.0,22.4447,22.4576,22.4382,22.4576,11800.0
2006-08-22 12:00:00,34.83,34.83,34.78,34.8,21400.0,22.4576,22.4576,22.4253,22.4382,21400.0
2006-08-22 12:30:00,34.8,34.84,34.79,34.84,17200.0,22.4382,22.464,22.4318,22.464,17200.0
2006-08-22 13:00:00,34.82,34.83,34.74,34.8,22400.0,22.4511,22.4576,22.3995,22.4382,22400.0
2006-08-22 13:30:00,34.79,34.81,34.74,34.81,19800.0,22.4318,22.4447,22.3995,22.4447,19800.0
2006-08-22 14:00:00,34.81,34.82,34.72,34.79,21800.0,22.4447,22.4511,22.3867,22.4318,21800.0
2006-08-22 14:30:00,34.79,34.82,34.74,34.82,23200.0,22.4318,22.4511,22.3995,22.4511,23200.0
2006-08-22 15:00:00,34.83,34.83,34.8,34.81,30000.0,22.4576,22.4576,22.4382,22.4447,30000.0
2006-08-22 15:30:00,34.81,34.83,34.66,34.7,91800.0,22.4447,22.4576,22.348,22.3738,91800.0
2006-08-23 09:30:00,34.56,34.86,34.56,34.85,38000.0,22.2835,22.4769,22.2835,22.4705,38000.0
2006-08-23 10:00:00,34.84,34.84,34.7,34.72,15800.0,22.464,22.464,22.3738,22.3867,15800.0
2006-08-23 10:30:00,34.73,34.77,34.72,34.73,16200.0,22.3931,22.4189,22.3867,22.3931,16200.0
2006-08-23 11:00:00,34.73,34.73,34.68,34.73,24200.0,22.3931,22.3931,22.3609,22.3931,24200.0
2006-08-23 11:30:00,34.73,34.74,34.7,34.73,29800.0,22.3931,22.3995,22.3738,22.3931,29800.0
2006-08-23 12:00:00,34.72,34.74,34.63,34.66,23000.0,22.3867,22.3995,22.3286,22.348,23000.0
2006-08-23 12:30:00,34.66,34.69,34.65,34.66,14200.0,22.348,22.3673,22.3415,22.348,14200.0
2006-08-23 13:00:00,34.66,34.72,34.64,34.72,18800.0,22.348,22.3867,22.3351,22.3867,18800.0
2006-08-23 13:30:00,34.72,34.72,34.62,34.63,16000.0,22.3867,22.3867,22.3222,22.3286,16000.0
2006-08-23 14:00:00,34.66,34.67,34.64,34.65,11200.0,22.348,22.3544,22.3351,22.3415,11200.0
2006-08-23 14:30:00,34.65,34.67,34.62,34.62,14000.0,22.3415,22.3544,22.3222,22.3222,14000.0
2006-08-23 15:00:00,34.65,34.67,34.58,34.63,22600.0,22.3415,22.3544,22.2964,22.3286,22600.0
2006-08-23 15:30:00,34.64,34.65,34.55,34.56,39200.0,22.3351,22.3415,22.277,22.2835,39200.0
2006-08-24 09:30:00,34.6,34.64,34.41,34.55,54600.0,22.3093,22.3351,22.1868,22.277,54600.0
2006-08-24 10:00:00,34.6,34.71,34.56,34.62,42200.0,22.3093,22.3802,22.2835,22.3222,42200.0
2006-08-24 10:30:00,34.6,34.62,34.51,34.55,44800.0,22.3093,22.3222,22.2512,22.277,44800.0
2006-08-24 11:00:00,34.55,34.58,34.52,34.55,30800.0,22.277,22.2964,22.2577,22.277,30800.0
2006-08-24 11:30:00,34.54,34.57,34.52,34.53,29200.0,22.2706,22.2899,22.2577,22.2641,29200.0
2006-08-24 12:00:00,34.52,34.56,34.49,34.56,25600.0,22.2577,22.2835,22.2384,22.2835,25600.0
2006-08-24 12:30:00,34.58,34.58,34.51,34.52,41800.0,22.2964,22.2964,22.2512,22.2577,41800.0
2006-08-24 13:00:00,34.52,34.6,34.48,34.6,26200.0,22.2577,22.3093,22.2319,22.3093,26200.0
2006-08-24 13:30:00,34.6,34.62,34.55,34.55,34200.0,22.3093,22.3222,22.277,22.277,34200.0
2006-08-24 14:00:00,34.57,34.62,34.54,34.55,38000.0,22.2899,22.3222,22.2706,22.277,38000.0
2006-08-24 14:30:00,34.55,34.59,34.55,34.56,28000.0,22.277,22.3028,22.277,22.2835,28000.0
2006-08-24 15:00:00,34.57,34.59,34.52,34.54,54600.0,22.2899,22.3028,22.2577,22.2706,54600.0
2006-08-24 15:30:00,34.54,34.59,34.52,34.55,118000.0,22.2706,22.3028,22.2577,22.277,118000.0
2006-08-25 09:30:00,34.55,34.68,34.53,34.68,27400.0,22.277,22.3609,22.2641,22.3609,27400.0
2006-08-25 10:00:00,34.66,34.77,34.66,34.74,43600.0,22.348,22.4189,22.348,22.3995,43600.0
2006-08-25 10:30:00,34.74,34.74,34.66,34.7,29200.0,22.3995,22.3995,22.348,22.3738,29200.0
2006-08-25 11:00:00,34.7,34.71,34.66,34.7,28200.0,22.3738,22.3802,22.348,22.3738,28200.0
2006-08-25 11:30:00,34.69,34.73,34.63,34.73,46000.0,22.3673,22.3931,22.3286,22.3931,46000.0
2006-08-25 12:00:00,34.73,34.73,34.69,34.7,45000.0,22.3931,22.3931,22.3673,22.3738,45000.0
2006-08-25 12:30:00,34.71,34.72,34.68,34.7,50400.0,22.3802,22.3867,22.3609,22.3738,50400.0
2006-08-25 13:00:00,34.71,34.73,34.68,34.71,20600.0,22.3802,22.3931,22.3609,22.3802,20600.0
2006-08-25 13:30:00,34.72,34.73,34.7,34.71,29400.0,22.3867,22.3931,22.3738,22.3802,29400.0
2006-08-25 14:00:00,34.7,34.71,34.68,34.7,31400.0,22.3738,22.3802,22.3609,22.3738,31400.0
2006-08-25 14:30:00,34.7,34.71,34.69,34.7,53400.0,22.3738,22.3802,22.3673,22.3738,53400.0
2006-08-25 15:00:00,34.7,34.74,34.7,34.73,48600.0,22.3738,22.3995,22.3738,22.3931,48600.0
2006-08-25 15:30:00,34.72,34.8,34.72,34.74,101000.0,22.3867,22.4382,22.3867,22.3995,101000.0
2006-08-28 09:30:00,34.75,34.93,34.75,34.85,50600.0,22.406,22.5221,22.406,22.4705,50600.0
2006-08-28 10:00:00,34.85,34.87,34.76,34.83,95200.0,22.4705,22.4834,22.4124,22.4576,95200.0
2006-08-28 10:30:00,34.83,34.84,34.75,34.76,52600.0,22.4576,22.464,22.406,22.4124,52600.0
2006-08-28 11:00:00,34.77,34.82,34.77,34.8,37200.0,22.4189,22.4511,22.4189,22.4382,37200.0
2006-08-28 11:30:00,34.8,34.82,34.77,34.82,69000.0,22.4382,22.4511,22.4189,22.4511,69000.0
2006-08-28 12:00:00,34.84,34.87,34.81,34.85,21800.0,22.464,22.4834,22.4447,22.4705,21800.0
2006-08-28 12:30:00,34.85,34.88,34.83,34.85,39200.0,22.4705,22.4898,22.4576,22.4705,39200.0
2006-08-28 13:00:00,34.85,34.94,34.83,34.91,45000.0,22.4705,22.5285,22.4576,22.5092,45000.0
2006-08-28 13:30:00,34.91,34.94,34.89,34.9,55400.0,22.5092,22.5285,22.4963,22.5027,55400.0
2006-08-28 14:00:00,34.9,34.93,34.89,34.9,65400.0,22.5027,22.5221,22.4963,22.5027,65400.0
2006-08-28 14:30:00,34.9,34.92,34.84,34.84,52000.0,22.5027,22.5156,22.464,22.464,52000.0
2006-08-28 15:00:00,34.84,34.88,34.82,34.85,56200.0,22.464,22.4898,22.4511,22.4705,56200.0
2006-08-28 15:30:00,34.85,34.85,34.8,34.83,80800.0,22.4705,22.4705,22.4382,22.4576,80800.0
2006-08-29 09:30:00,34.88,35.0,34.77,34.85,63600.0,22.5928,22.6705,22.5216,22.5734,63600.0
2006-08-29 10:00:00,34.84,34.92,34.79,34.8,62200.0,22.5669,22.6187,22.5345,22.541,62200.0
2006-08-29 10:30:00,34.8,34.87,34.79,34.85,58800.0,22.541,22.5863,22.5345,22.5734,58800.0
2006-08-29 11:00:00,34.85,34.9,34.84,34.88,50000.0,22.5734,22.6058,22.5669,22.5928,50000.0
2006-08-29 11:30:00,34.88,34.88,34.85,34.86,52200.0,22.5928,22.5928,22.5734,22.5798,52200.0
2006-08-29 12:00:00,34.86,34.87,34.85,34.86,25000.0,22.5798,22.5863,22.5734,22.5798,25000.0
2006-08-29 12:30:00,34.86,34.88,34.86,34.87,37800.0,22.5798,22.5928,22.5798,22.5863,37800.0
2006-08-29 13:00:00,34.87,34.9,34.86,34.9,41000.0,22.5863,22.6058,22.5798,22.6058,41000.0
2006-08-29 13:30:00,34.9,34.9,34.82,34.83,81000.0,22.6058,22.6058,22.5539,22.5604,81000.0
2006-08-29 14:00:00,34.83,34.87,34.77,34.85,97000.0,22.5604,22.5863,22.5216,22.5734,97000.0
2006-08-29 14:30:00,34.85,34.87,34.84,34.85,46000.0,22.5734,22.5863,22.5669,22.5734,46000.0
2006-08-29 15:00:00,34.85,34.87,34.84,34.86,99200.0,22.5734,22.5863,22.5669,22.5798,99200.0
2006-08-29 15:30:00,34.87,34.95,34.87,34.91,235000.0,22.5863,22.6381,22.5863,22.6122,235000.0
2006-08-30 09:30:00,35.05,35.05,34.84,34.95,58600.0,22.7029,22.7029,22.5669,22.6381,58600.0
2006-08-30 10:00:00,34.94,35.01,34.92,34.99,25800.0,22.6317,22.677,22.6187,22.6641,25800.0
2006-08-30 10:30:00,35.01,35.02,34.86,34.88,42600.0,22.677,22.6835,22.5798,22.5928,42600.0
2006-08-30 11:00:00,34.87,34.89,34.8,34.81,31600.0,22.5863,22.5993,22.541,22.5475,31600.0
2006-08-30 11:30:00,34.81,34.83,34.72,34.74,50600.0,22.5475,22.5604,22.4892,22.5021,50600.0
2006-08-30 12:00:00,34.74,34.79,34.74,34.74,34400.0,22.5021,22.5345,22.5021,22.5021,34400.0
2006-08-30 12:30:00,34.77,34.77,34.71,34.73,36000.0,22.5216,22.5216,22.4827,22.4956,36000.0
2006-08-30 13:00:00,34.74,34.79,34.7,34.79,47200.0,22.5021,22.5345,22.4762,22.5345,47200.0
2006-08-30 13:30:00,34.78,34.82,34.77,34.8,26200.0,22.528,22.5539,22.5216,22.541,26200.0
2006-08-30 14:00:00,34.8,34.82,34.77,34.81,22200.0,22.541,22.5539,22.5216,22.5475,22200.0
2006-08-30 14:30:00,34.8,34.82,34.77,34.8,35000.0,22.541,22.5539,22.5216,22.541,35000.0
2006-08-30 15:00:00,34.79,34.79,34.73,34.74,52800.0,22.5345,22.5345,22.4956,22.5021,52800.0
2006-08-30 15:30:00,34.74,34.75,34.7,34.72,93600.0,22.5021,22.5086,22.4762,22.4892,93600.0
2006-08-31 09:30:00,35.01,35.01,34.66,34.74,46400.0,22.677,22.677,22.4503,22.5021,46400.0
2006-08-31 10:00:00,34.71,34.76,34.66,34.74,104400.0,22.4827,22.5151,22.4503,22.5021,104400.0
2006-08-31 10:30:00,34.73,34.8,34.7,34.8,41600.0,22.4956,22.541,22.4762,22.541,41600.0
2006-08-31 11:00:00,34.8,34.8,34.74,34.74,84200.0,22.541,22.541,22.5021,22.5021,84200.0
2006-08-31 11:30:00,34.77,34.77,34.75,34.76,31400.0,22.5216,22.5216,22.5086,22.5151,31400.0
2006-08-31 12:00:00,34.77,34.84,34.77,34.84,33400.0,22.5216,22.5669,22.5216,22.5669,33400.0
2006-08-31 12:30:00,34.83,34.88,34.83,34.88,21400.0,22.5604,22.5928,22.5604,22.5928,21400.0
2006-08-31 13:00:00,34.88,34.99,34.86,34.98,37200.0,22.5928,22.6641,22.5798,22.6576,37200.0
2006-08-31 13:30:00,34.98,35.05,34.97,35.02,38200.0,22.6576,22.7029,22.6511,22.6835,38200.0
2006-08-31 14:00:00,35.02,35.05,34.99,34.99,41200.0,22.6835,22.7029,22.6641,22.6641,41200.0
2006-08-31 14:30:00,34.99,35.05,34.99,35.05,42800.0,22.6641,22.7029,22.6641,22.7029,42800.0
2006-08-31 15:00:00,35.05,35.09,35.04,35.09,56200.0,22.7029,22.7288,22.6964,22.7288,56200.0
2006-08-31 15:30:00,35.1,35.17,35.1,35.12,64200.0,22.7353,22.7806,22.7353,22.7483,64200.0
2006-09-01 09:30:00,35.05,35.27,34.93,35.24,103200.0,22.7029,22.8454,22.6252,22.826,103200.0
2006-09-01 10:00:00,35.25,35.25,34.95,34.97,64600.0,22.8325,22.8325,22.6381,22.6511,64600.0
2006-09-01 10:30:00,34.97,35.12,34.96,35.01,37000.0,22.6511,22.7483,22.6446,22.677,37000.0
2006-09-01 11:00:00,35.0,35.13,35.0,35.13,25800.0,22.6705,22.7547,22.6705,22.7547,25800.0
2006-09-01 11:30:00,35.13,35.13,35.07,35.11,16400.0,22.7547,22.7547,22.7159,22.7418,16400.0
2006-09-01 12:00:00,35.11,35.12,35.01,35.04,19600.0,22.7418,22.7483,22.677,22.6964,19600.0
2006-09-01 12:30:00,35.02,35.17,35.02,35.17,15000.0,22.6835,22.7806,22.6835,22.7806,15000.0
2006-09-01 13:00:00,35.17,35.2,35.16,35.17,13400.0,22.7806,22.8001,22.7742,22.7806,13400.0
2006-09-01 13:30:00,35.17,35.2,35.13,35.17,25600.0,22.7806,22.8001,22.7547,22.7806,25600.0
2006-09-01 14:00:00,35.17,35.19,35.1,35.13,43200.0,22.7806,22.7936,22.7353,22.7547,43200.0
2006-09-01 14:30:00,35.13,35.13,35.01,35.12,26800.0,22.7547,22.7547,22.677,22.7483,26800.0
2006-09-01 15:00:00,35.1,35.14,35.09,35.13,27600.0,22.7353,22.7612,22.7288,22.7547,27600.0
2006-09-01 15:30:00,35.13,35.15,35.08,35.1,63000.0,22.7547,22.7677,22.7223,22.7353,63000.0
2006-09-05 09:30:00,35.0,35.18,34.94,35.0,100000.0,22.6705,22.7871,22.6317,22.6705,100000.0
2006-09-05 10:00:00,35.0,35.12,35.0,35.1,38400.0,22.6705,22.7483,22.6705,22.7353,38400.0
2006-09-05 10:30:00,35.08,35.09,35.04,35.07,34000.0,22.7223,22.7288,22.6964,22.7159,34000.0
2006-09-05 11:00:00,35.08,35.15,35.06,35.11,27800.0,22.7223,22.7677,22.7094,22.7418,27800.0
2006-09-05 11:30:00,35.1,35.15,35.07,35.08,31600.0,22.7353,22.7677,22.7159,22.7223,31600.0
2006-09-05 12:00:00,35.09,35.12,35.06,35.09,15400.0,22.7288,22.7483,22.7094,22.7288,15400.0
2006-09-05 12:30:00,35.09,35.09,35.05,35.09,25200.0,22.7288,22.7288,22.7029,22.7288,25200.0
2006-09-05 13:00:00,35.09,35.09,35.07,35.09,20200.0,22.7288,22.7288,22.7159,22.7288,20200.0
2006-09-05 13:30:00,35.09,35.1,35.08,35.09,16000.0,22.7288,22.7353,22.7223,22.7288,16000.0
2006-09-05 14:00:00,35.1,35.1,35.08,35.08,113800.0,22.7353,22.7353,22.7223,22.7223,113800.0
2006-09-05 14:30:00,35.09,35.12,35.08,35.1,26400.0,22.7288,22.7483,22.7223,22.7353,26400.0
2006-09-05 15:00:00,35.09,35.1,35.06,35.09,25200.0,22.7288,22.7353,22.7094,22.7288,25200.0
2006-09-05 15:30:00,35.09,35.15,35.08,35.09,194400.0,22.7288,22.7677,22.7223,22.7288,194400.0
2006-09-06 09:30:00,35.1,35.25,35.08,35.19,47800.0,22.7353,22.8325,22.7223,22.7936,47800.0
2006-09-06 10:00:00,35.17,35.4,35.16,35.4,47800.0,22.7806,22.9296,22.7742,22.9296,47800.0
2006-09-06 10:30:00,35.4,35.4,34.94,35.04,140600.0,22.9296,22.9296,22.6317,22.6964,140600.0
2006-09-06 11:00:00,35.05,35.1,34.99,35.08,63400.0,22.7029,22.7353,22.6641,22.7223,63400.0
2006-09-06 11:30:00,35.07,35.07,34.99,34.99,47800.0,22.7159,22.7159,22.6641,22.6641,47800.0
2006-09-06 12:00:00,34.99,35.01,34.98,34.98,204400.0,22.6641,22.677,22.6576,22.6576,204400.0
2006-09-06 12:30:00,34.99,35.04,34.98,35.0,90200.0,22.6641,22.6964,22.6576,22.6705,90200.0
2006-09-06 13:00:00,34.99,34.99,34.93,34.96,20800.0,22.6641,22.6641,22.6252,22.6446,20800.0
2006-09-06 13:30:00,34.95,34.97,34.94,34.95,14200.0,22.6381,22.6511,22.6317,22.6381,14200.0
2006-09-06 14:00:00,34.94,34.97,34.92,34.97,33400.0,22.6317,22.6511,22.6187,22.6511,33400.0
2006-09-06 14:30:00,34.97,34.98,34.9,34.91,55200.0,22.6511,22.6576,22.6058,22.6122,55200.0
2006-09-06 15:00:00,34.9,34.9,34.84,34.85,60000.0,22.6058,22.6058,22.5669,22.5734,60000.0
2006-09-06 15:30:00,34.84,34.88,34.82,34.88,89400.0,22.5669,22.5928,22.5539,22.5928,89400.0
2006-09-07 09:30:00,34.9,34.9,34.72,34.73,33800.0,22.6058,22.6058,22.4892,22.4956,33800.0
2006-09-07 10:00:00,34.72,34.73,34.62,34.63,32000.0,22.4892,22.4956,22.4244,22.4309,32000.0
2006-09-07 10:30:00,34.63,34.68,34.55,34.59,59400.0,22.4309,22.4633,22.3791,22.405,59400.0
2006-09-07 11:00:00,34.59,34.63,34.55,34.62,43600.0,22.405,22.4309,22.3791,22.4244,43600.0
2006-09-07 11:30:00,34.6,34.77,34.6,34.75,32600.0,22.4114,22.5216,22.4114,22.5086,32600.0
2006-09-07 12:00:00,34.75,34.75,34.7,34.73,41000.0,22.5086,22.5086,22.4762,22.4956,41000.0
2006-09-07 12:30:00,34.73,34.77,34.71,34.72,13800.0,22.4956,22.5216,22.4827,22.4892,13800.0
2006-09-07 13:00:00,34.71,34.74,34.68,34.74,14200.0,22.4827,22.5021,22.4633,22.5021,14200.0
2006-09-07 13:30:00,34.75,34.95,34.75,34.92,130200.0,22.5086,22.6381,22.5086,22.6187,130200.0
2006-09-07 14:00:00,34.92,34.92,34.88,34.88,21000.0,22.6187,22.6187,22.5928,22.5928,21000.0
2006-09-07 14:30:00,34.88,34.88,34.77,34.8,24200.0,22.5928,22.5928,22.5216,22.541,24200.0
2006-09-07 15:00:00,34.8,34.85,34.77,34.83,56000.0,22.541,22.5734,22.5216,22.5604,56000.0
2006-09-07 15:30:00,34.83,34.84,34.73,34.84,141800.0,22.5604,22.5669,22.4956,22.5669,141800.0
2006-09-08 09:30:00,34.82,34.91,34.8,34.9,37600.0,22.5539,22.6122,22.541,22.6058,37600.0
2006-09-08 10:00:00,34.9,35.01,34.85,34.85,59400.0,22.6058,22.677,22.5734,22.5734,59400.0
2006-09-08 10:30:00,34.85,34.89,34.82,34.88,39400.0,22.5734,22.5993,22.5539,22.5928,39400.0
2006-09-08 11:00:00,34.88,34.9,34.84,34.9,28600.0,22.5928,22.6058,22.5669,22.6058,28600.0
2006-09-08 11:30:00,34.9,34.95,34.9,34.95,28200.0,22.6058,22.6381,22.6058,22.6381,28200.0
2006-09-08 12:00:00,34.95,34.98,34.95,34.98,9200.0,22.6381,22.6576,22.6381,22.6576,9200.0
2006-09-08 12:30:00,34.98,34.98,34.94,34.95,14000.0,22.6576,22.6576,22.6317,22.6381,14000.0
2006-09-08 13:00:00,34.95,34.95,34.92,34.95,14200.0,22.6381,22.6381,22.6187,22.6381,14200.0
2006-09-08 13:30:00,34.95,34.97,34.92,34.97,16600.0,22.6381,22.6511,22.6187,22.6511,16600.0
2006-09-08 14:00:00,34.99,34.99,34.87,34.92,47800.0,22.6641,22.6641,22.5863,22.6187,47800.0
2006-09-08 14:30:00,34.93,34.93,34.88,34.92,30600.0,22.6252,22.6252,22.5928,22.6187,30600.0
2006-09-08 15:00:00,34.92,34.96,34.85,34.94,31000.0,22.6187,22.6446,22.5734,22.6317,31000.0
2006-09-08 15:30:00,34.93,34.94,34.89,34.9,73800.0,22.6252,22.6317,22.5993,22.6058,73800.0
2006-09-11 09:30:00,34.93,34.93,34.67,34.72,145200.0,22.6252,22.6252,22.4568,22.4892,145200.0
2006-09-11 10:00:00,34.72,34.74,34.54,34.54,106200.0,22.4892,22.5021,22.3726,22.3726,106200.0
2006-09-11 10:30:00,34.54,34.56,34.22,34.22,252400.0,22.3726,22.3855,22.1653,22.1653,252400.0
2006-09-11 11:00:00,34.22,34.22,34.16,34.18,180000.0,22.1653,22.1653,22.1264,22.1394,180000.0
2006-09-11 11:30:00,34.18,34.24,34.17,34.24,103200.0,22.1394,22.1783,22.1329,22.1783,103200.0
2006-09-11 12:00:00,34.23,34.49,34.23,34.47,76600.0,22.1718,22.3402,22.1718,22.3272,76600.0
2006-09-11 12:30:00,34.47,34.49,34.31,34.31,79600.0,22.3272,22.3402,22.2236,22.2236,79600.0
2006-09-11 13:00:00,34.31,34.43,34.3,34.42,86800.0,22.2236,22.3013,22.2171,22.2948,86800.0
2006-09-11 13:30:00,34.42,34.44,34.37,34.37,55800.0,22.2948,22.3078,22.2625,22.2625,55800.0
2006-09-11 14:00:00,34.37,34.43,34.31,34.32,90400.0,22.2625,22.3013,22.2236,22.2301,90400.0
2006-09-11 14:30:00,34.32,34.34,34.22,34.23,121800.0,22.2301,22.243,22.1653,22.1718,121800.0
2006-09-11 15:00:00,34.21,34.21,34.17,34.18,189400.0,22.1588,22.1588,22.1329,22.1394,189400.0
2006-09-11 15:30:00,34.17,34.18,34.03,34.1,237200.0,22.1329,22.1394,22.0422,22.0876,237200.0
2006-09-12 09:30:00,33.67,34.2,33.12,33.98,106600.0,21.809,22.1523,21.4528,22.0098,106600.0
2006-09-12 10:00:00,33.99,34.05,33.95,33.99,77000.0,22.0163,22.0552,21.9904,22.0163,77000.0
2006-09-12 10:30:00,33.99,34.13,33.98,34.13,64400.0,22.0163,22.107,22.0098,22.107,64400.0
2006-09-12 11:00:00,34.13,34.15,34.02,34.02,54400.0,22.107,22.12,22.0358,22.0358,54400.0
2006-09-12 11:30:00,34.03,34.03,33.94,33.99,83000.0,22.0422,22.0422,21.9839,22.0163,83000.0
2006-09-12 12:00:00,33.99,33.99,33.95,33.96,39600.0,22.0163,22.0163,21.9904,21.9969,39600.0
2006-09-12 12:30:00,33.96,33.96,33.92,33.93,99000.0,21.9969,21.9969,21.971,21.9775,99000.0
2006-09-12 13:00:00,33.92,33.93,33.8,33.8,80400.0,21.971,21.9775,21.8933,21.8933,80400.0
2006-09-12 13:30:00,33.8,33.88,33.76,33.88,108000.0,21.8933,21.9451,21.8673,21.9451,108000.0
2006-09-12 14:00:00,33.88,33.89,33.85,33.86,128000.0,21.9451,21.9516,21.9256,21.9321,128000.0
2006-09-12 14:30:00,33.86,33.93,33.82,33.93,108800.0,21.9321,21.9775,21.9062,21.9775,108800.0
2006-09-12 15:00:00,33.93,33.96,33.84,33.85,192600.0,21.9775,21.9969,21.9192,21.9256,192600.0
2006-09-12 15:30:00,33.84,33.84,33.7,33.8,308600.0,21.9192,21.9192,21.8285,21.8933,308600.0
2006-09-13 09:30:00,33.75,33.77,33.34,33.62,95000.0,21.8609,21.8738,21.5953,21.7767,95000.0
2006-09-13 10:00:00,33.62,33.7,33.51,33.6,103600.0,21.7767,21.8285,21.7054,21.7637,103600.0
2006-09-13 10:30:00,33.6,33.67,33.54,33.6,89800.0,21.7637,21.809,21.7248,21.7637,89800.0
2006-09-13 11:00:00,33.6,33.62,33.49,33.49,81800.0,21.7637,21.7767,21.6925,21.6925,81800.0
2006-09-13 11:30:00,33.49,33.55,33.43,33.48,102800.0,21.6925,21.7313,21.6536,21.686,102800.0
2006-09-13 12:00:00,33.48,33.51,33.38,33.4,87200.0,21.686,21.7054,21.6212,21.6342,87200.0
2006-09-13 12:30:00,33.4,33.41,33.35,33.37,81800.0,21.6342,21.6406,21.6018,21.6147,81800.0
2006-09-13 13:00:00,33.37,33.38,33.35,33.36,81400.0,21.6147,21.6212,21.6018,21.6083,81400.0
2006-09-13 13:30:00,33.36,33.38,33.35,33.37,110200.0,21.6083,21.6212,21.6018,21.6147,110200.0
2006-09-13 14:00:00,33.37,33.42,33.37,33.38,100000.0,21.6147,21.6471,21.6147,21.6212,100000.0
2006-09-13 14:30:00,33.38,33.42,33.36,33.4,67600.0,21.6212,21.6471,21.6083,21.6342,67600.0
2006-09-13 15:00:00,33.4,33.4,33.35,33.37,106800.0,21.6342,21.6342,21.6018,21.6147,106800.0
2006-09-13 15:30:00,33.37,33.38,33.33,33.37,173800.0,21.6147,21.6212,21.5888,21.6147,173800.0
2006-09-14 09:30:00,33.48,33.91,33.45,33.72,299200.0,21.686,21.9645,21.6665,21.8414,299200.0
2006-09-14 10:00:00,33.73,34.73,33.69,34.48,414200.0,21.8479,22.4956,21.822,22.3337,414200.0
2006-09-14 10:30:00,34.44,34.45,34.14,34.16,186200.0,22.3078,22.3143,22.1135,22.1264,186200.0
2006-09-14 11:00:00,34.15,34.18,34.04,34.05,92800.0,22.12,22.1394,22.0487,22.0552,92800.0
2006-09-14 11:30:00,34.06,34.07,34.02,34.02,50800.0,22.0617,22.0681,22.0358,22.0358,50800.0
2006-09-14 12:00:00,34.02,34.02,33.85,33.88,55200.0,22.0358,22.0358,21.9256,21.9451,55200.0
2006-09-14 12:30:00,33.89,33.99,33.86,33.99,63000.0,21.9516,22.0163,21.9321,22.0163,63000.0
2006-09-14 13:00:00,33.98,33.98,33.91,33.94,49200.0,22.0098,22.0098,21.9645,21.9839,49200.0
2006-09-14 13:30:00,33.95,33.98,33.91,33.94,49200.0,21.9904,22.0098,21.9645,21.9839,49200.0
2006-09-14 14:00:00,33.93,33.97,33.85,33.85,47000.0,21.9775,22.0034,21.9256,21.9256,47000.0
2006-09-14 14:30:00,33.85,33.88,33.8,33.83,64600.0,21.9256,21.9451,21.8933,21.9127,64600.0
2006-09-14 15:00:00,33.82,33.82,33.74,33.77,75200.0,21.9062,21.9062,21.8544,21.8738,75200.0
2006-09-14 15:30:00,33.76,33.83,33.73,33.76,79200.0,21.8673,21.9127,21.8479,21.8673,79200.0
2006-09-15 09:30:00,33.99,34.01,33.77,33.81,138800.0,22.0163,22.0293,21.8738,21.8997,138800.0
2006-09-15 10:00:00,33.79,34.17,33.79,34.13,113000.0,21.8868,22.1329,21.8868,22.107,113000.0
2006-09-15 10:30:00,34.13,34.15,33.99,34.01,36400.0,22.107,22.12,22.0163,22.0293,36400.0
2006-09-15 11:00:00,34.01,34.03,33.84,33.87,63400.0,22.0293,22.0422,21.9192,21.9386,63400.0
2006-09-15 11:30:00,33.87,33.9,33.85,33.85,35600.0,21.9386,21.958,21.9256,21.9256,35600.0
2006-09-15 12:00:00,33.85,34.07,33.85,34.07,108400.0,21.9256,22.0681,21.9256,22.0681,108400.0
2006-09-15 12:30:00,34.06,34.1,34.02,34.02,81000.0,22.0617,22.0876,22.0358,22.0358,81000.0
2006-09-15 13:00:00,34.03,34.03,33.98,34.02,63400.0,22.0422,22.0422,22.0098,22.0358,63400.0
2006-09-15 13:30:00,34.02,34.03,34.0,34.01,92000.0,22.0358,22.0422,22.0228,22.0293,92000.0
2006-09-15 14:00:00,34.01,34.1,34.01,34.1,92400.0,22.0293,22.0876,22.0293,22.0876,92400.0
2006-09-15 14:30:00,34.1,34.15,34.05,34.05,75400.0,22.0876,22.12,22.0552,22.0552,75400.0
2006-09-15 15:00:00,34.05,34.13,34.04,34.05,152800.0,22.0552,22.107,22.0487,22.0552,152800.0
2006-09-15 15:30:00,34.05,34.05,33.95,34.01,349600.0,22.0552,22.0552,21.9904,22.0293,349600.0
2006-09-18 09:30:00,34.05,34.25,34.05,34.15,51600.0,22.0552,22.1847,22.0552,22.12,51600.0
2006-09-18 10:00:00,34.1,34.16,34.05,34.14,73000.0,22.0876,22.1264,22.0552,22.1135,73000.0
2006-09-18 10:30:00,34.15,34.22,34.11,34.17,41400.0,22.12,22.1653,22.0941,22.1329,41400.0
2006-09-18 11:00:00,34.17,34.18,34.1,34.15,36800.0,22.1329,22.1394,22.0876,22.12,36800.0
2006-09-18 11:30:00,34.15,34.19,34.1,34.12,34200.0,22.12,22.1459,22.0876,22.1005,34200.0
2006-09-18 12:00:00,34.13,34.13,34.05,34.12,34600.0,22.107,22.107,22.0552,22.1005,34600.0
2006-09-18 12:30:00,34.12,34.16,34.09,34.16,22000.0,22.1005,22.1264,22.0811,22.1264,22000.0
2006-09-18 13:00:00,34.14,34.17,34.09,34.12,38000.0,22.1135,22.1329,22.0811,22.1005,38000.0
2006-09-18 13:30:00,34.13,34.13,33.99,33.99,45000.0,22.107,22.107,22.0163,22.0163,45000.0
2006-09-18 14:00:00,33.99,34.01,33.92,33.95,37400.0,22.0163,22.0293,21.971,21.9904,37400.0
2006-09-18 14:30:00,33.95,33.96,33.89,33.92,48400.0,21.9904,21.9969,21.9516,21.971,48400.0
2006-09-18 15:00:00,33.91,33.98,33.9,33.98,57800.0,21.9645,22.0098,21.958,22.0098,57800.0
2006-09-18 15:30:00,33.98,34.02,33.9,33.98,81600.0,22.0098,22.0358,21.958,22.0098,81600.0
2006-09-19 09:30:00,34.41,34.41,33.88,33.98,43600.0,22.2884,22.2884,21.9451,22.0098,43600.0
2006-09-19 10:00:00,33.95,34.02,33.85,33.88,31200.0,21.9904,22.0358,21.9256,21.9451,31200.0
2006-09-19 10:30:00,33.89,34.04,33.87,34.02,42800.0,21.9516,22.0487,21.9386,22.0358,42800.0
2006-09-19 11:00:00,34.01,34.01,33.86,33.89,25800.0,22.0293,22.0293,21.9321,21.9516,25800.0
2006-09-19 11:30:00,33.9,33.96,33.88,33.94,30000.0,21.958,21.9969,21.9451,21.9839,30000.0
2006-09-19 12:00:00,33.92,34.0,33.92,33.99,18000.0,21.971,22.0228,21.971,22.0163,18000.0
2006-09-19 12:30:00,33.99,34.03,33.98,34.02,19200.0,22.0163,22.0422,22.0098,22.0358,19200.0
2006-09-19 13:00:00,34.01,34.06,33.99,34.05,41200.0,22.0293,22.0617,22.0163,22.0552,41200.0
2006-09-19 13:30:00,34.06,34.06,33.97,33.99,42800.0,22.0617,22.0617,22.0034,22.0163,42800.0
2006-09-19 14:00:00,33.99,34.08,33.95,34.01,36800.0,22.0163,22.0746,21.9904,22.0293,36800.0
2006-09-19 14:30:00,34.01,34.08,33.97,33.97,39400.0,22.0293,22.0746,22.0034,22.0034,39400.0
2006-09-19 15:00:00,33.97,34.08,33.96,34.08,37200.0,22.0034,22.0746,21.9969,22.0746,37200.0
2006-09-19 15:30:00,34.08,34.1,34.02,34.04,56200.0,22.0746,22.0876,22.0358,22.0487,56200.0
2006-09-20 09:30:00,34.03,34.22,34.02,34.09,57400.0,22.0422,22.1653,22.0358,22.0811,57400.0
2006-09-20 10:00:00,34.08,34.08,34.02,34.06,46800.0,22.0746,22.0746,22.0358,22.0617,46800.0
2006-09-20 10:30:00,34.06,34.13,34.05,34.13,53600.0,22.0617,22.107,22.0552,22.107,53600.0
2006-09-20 11:00:00,34.13,34.15,34.1,34.15,38200.0,22.107,22.12,22.0876,22.12,38200.0
2006-09-20 11:30:00,34.15,34.21,34.1,34.1,16600.0,22.12,22.1588,22.0876,22.0876,16600.0
2006-09-20 12:00:00,34.09,34.21,34.09,34.21,13600.0,22.0811,22.1588,22.0811,22.1588,13600.0
2006-09-20 12:30:00,34.21,34.21,34.1,34.11,12600.0,22.1588,22.1588,22.0876,22.0941,12600.0
2006-09-20 13:00:00,34.1,34.13,34.07,34.13,18800.0,22.0876,22.107,22.0681,22.107,18800.0
2006-09-20 13:30:00,34.13,34.2,34.12,34.17,13400.0,22.107,22.1523,22.1005,22.1329,13400.0
2006-09-20 14:00:00,34.17,34.22,34.07,34.07,42800.0,22.1329,22.1653,22.0681,22.0681,42800.0
2006-09-20 14:30:00,34.08,34.17,34.07,34.15,46400.0,22.0746,22.1329,22.0681,22.12,46400.0
2006-09-20 15:00:00,34.13,34.26,34.1,34.26,46200.0,22.107,22.1912,22.0876,22.1912,46200.0
2006-09-20 15:30:00,34.26,34.3,34.18,34.21,63200.0,22.1912,22.2171,22.1394,22.1588,63200.0
2006-09-21 09:30:00,34.25,34.34,34.22,34.24,26800.0,22.1847,22.243,22.1653,22.1783,26800.0
2006-09-21 10:00:00,34.24,34.26,34.1,34.15,44000.0,22.1783,22.1912,22.0876,22.12,44000.0
2006-09-21 10:30:00,34.16,34.17,34.06,34.16,86400.0,22.1264,22.1329,22.0617,22.1264,86400.0
2006-09-21 11:00:00,34.16,34.19,34.1,34.11,32000.0,22.1264,22.1459,22.0876,22.0941,32000.0
2006-09-21 11:30:00,34.11,34.12,33.97,34.0,78000.0,22.0941,22.1005,22.0034,22.0228,78000.0
2006-09-21 12:00:00,34.01,34.01,33.84,33.88,30000.0,22.0293,22.0293,21.9192,21.9451,30000.0
2006-09-21 12:30:00,33.87,33.88,33.76,33.79,33200.0,21.9386,21.9451,21.8673,21.8868,33200.0
2006-09-21 13:00:00,33.79,33.8,33.72,33.73,29000.0,21.8868,21.8933,21.8414,21.8479,29000.0
2006-09-21 13:30:00,33.73,33.75,33.7,33.71,36400.0,21.8479,21.8609,21.8285,21.835,36400.0
2006-09-21 14:00:00,33.7,33.72,33.6,33.6,58800.0,21.8285,21.8414,21.7637,21.7637,58800.0
2006-09-21 14:30:00,33.6,33.6,33.48,33.48,114600.0,21.7637,21.7637,21.686,21.686,114600.0
2006-09-21 15:00:00,33.49,33.55,33.45,33.45,75600.0,21.6925,21.7313,21.6665,21.6665,75600.0
2006-09-21 15:30:00,33.45,33.56,33.44,33.52,138600.0,21.6665,21.7378,21.6601,21.7119,138600.0
2006-09-22 09:30:00,33.58,33.58,33.27,33.33,89200.0,21.7508,21.7508,21.55,21.5888,89200.0
2006-09-22 10:00:00,33.31,33.34,33.19,33.3,134400.0,21.5759,21.5953,21.4981,21.5694,134400.0
2006-09-22 10:30:00,33.3,33.41,33.26,33.34,182400.0,21.5694,21.6406,21.5435,21.5953,182400.0
2006-09-22 11:00:00,33.34,33.46,33.32,33.44,206000.0,21.5953,21.673,21.5823,21.6601,206000.0
2006-09-22 11:30:00,33.44,33.44,33.34,33.41,179600.0,21.6601,21.6601,21.5953,21.6406,179600.0
2006-09-22 12:00:00,33.41,33.53,33.38,33.52,89400.0,21.6406,21.7184,21.6212,21.7119,89400.0
2006-09-22 12:30:00,33.52,33.59,33.49,33.56,64600.0,21.7119,21.7572,21.6925,21.7378,64600.0
2006-09-22 13:00:00,33.55,33.65,33.55,33.65,62000.0,21.7313,21.7961,21.7313,21.7961,62000.0
2006-09-22 13:30:00,33.65,33.67,33.59,33.67,108000.0,21.7961,21.809,21.7572,21.809,108000.0
2006-09-22 14:00:00,33.66,33.72,33.62,33.66,41800.0,21.8026,21.8414,21.7767,21.8026,41800.0
2006-09-22 14:30:00,33.68,33.74,33.63,33.7,43800.0,21.8155,21.8544,21.7831,21.8285,43800.0
2006-09-22 15:00:00,33.7,33.74,33.65,33.73,94600.0,21.8285,21.8544,21.7961,21.8479,94600.0
2006-09-22 15:30:00,33.72,33.74,33.67,33.69,126800.0,21.8414,21.8544,21.809,21.822,126800.0
2006-09-25 09:30:00,34.62,34.62,33.74,33.93,148200.0,22.4244,22.4244,21.8544,21.9775,148200.0
2006-09-25 10:00:00,33.91,34.0,33.87,33.94,62000.0,21.9645,22.0228,21.9386,21.9839,62000.0
2006-09-25 10:30:00,33.94,34.02,33.9,33.96,63600.0,21.9839,22.0358,21.958,21.9969,63600.0
2006-09-25 11:00:00,33.98,34.08,33.89,34.08,56400.0,22.0098,22.0746,21.9516,22.0746,56400.0
2006-09-25 11:30:00,34.09,34.2,34.06,34.2,67600.0,22.0811,22.1523,22.0617,22.1523,67600.0
2006-09-25 12:00:00,34.19,34.19,34.06,34.13,46800.0,22.1459,22.1459,22.0617,22.107,46800.0
2006-09-25 12:30:00,34.13,34.2,34.1,34.2,47800.0,22.107,22.1523,22.0876,22.1523,47800.0
2006-09-25 13:00:00,34.2,34.26,34.11,34.11,58600.0,22.1523,22.1912,22.0941,22.0941,58600.0
2006-09-25 13:30:00,34.11,34.14,34.05,34.12,38000.0,22.0941,22.1135,22.0552,22.1005,38000.0
2006-09-25 14:00:00,34.13,34.24,34.13,34.2,57400.0,22.107,22.1783,22.107,22.1523,57400.0
2006-09-25 14:30:00,34.2,34.38,34.2,34.27,63400.0,22.1523,22.2689,22.1523,22.1977,63400.0
2006-09-25 15:00:00,34.28,34.3,34.21,34.3,74000.0,22.2042,22.2171,22.1588,22.2171,74000.0
2006-09-25 15:30:00,34.29,34.32,34.27,34.3,198400.0,22.2106,22.2301,22.1977,22.2171,198400.0
2006-09-26 09:30:00,34.31,34.34,34.02,34.19,53400.0,22.2236,22.243,22.0358,22.1459,53400.0
2006-09-26 10:00:00,34.19,34.28,34.18,34.27,89200.0,22.1459,22.2042,22.1394,22.1977,89200.0
2006-09-26 10:30:00,34.27,34.29,34.2,34.27,137200.0,22.1977,22.2106,22.1523,22.1977,137200.0
2006-09-26 11:00:00,34.27,34.28,34.23,34.24,34600.0,22.1977,22.2042,22.1718,22.1783,34600.0
2006-09-26 11:30:00,34.21,34.29,34.21,34.26,54800.0,22.1588,22.2106,22.1588,22.1912,54800.0
2006-09-26 12:00:00,34.26,34.28,34.22,34.27,26600.0,22.1912,22.2042,22.1653,22.1977,26600.0
2006-09-26 12:30:00,34.27,34.27,34.23,34.24,18400.0,22.1977,22.1977,22.1718,22.1783,18400.0
2006-09-26 13:00:00,34.24,34.28,34.24,34.27,47400.0,22.1783,22.2042,22.1783,22.1977,47400.0
2006-09-26 13:30:00,34.27,34.35,34.22,34.35,49400.0,22.1977,22.2495,22.1653,22.2495,49400.0
2006-09-26 14:00:00,34.35,34.46,34.35,34.45,83000.0,22.2495,22.3208,22.2495,22.3143,83000.0
2006-09-26 14:30:00,34.45,34.48,34.32,34.35,61200.0,22.3143,22.3337,22.2301,22.2495,61200.0
2006-09-26 15:00:00,34.35,34.44,34.32,34.39,71800.0,22.2495,22.3078,22.2301,22.2754,71800.0
2006-09-26 15:30:00,34.4,34.52,34.38,34.49,123000.0,22.2819,22.3596,22.2689,22.3402,123000.0
2006-09-27 09:30:00,34.47,34.47,34.17,34.2,155000.0,22.3272,22.3272,22.1329,22.1523,155000.0
2006-09-27 10:00:00,34.22,34.33,34.09,34.3,77400.0,22.1653,22.2366,22.0811,22.2171,77400.0
2006-09-27 10:30:00,34.3,34.43,34.27,34.32,30600.0,22.2171,22.3013,22.1977,22.2301,30600.0
2006-09-27 11:00:00,34.33,34.35,34.27,34.28,24000.0,22.2366,22.2495,22.1977,22.2042,24000.0
2006-09-27 11:30:00,34.31,34.32,34.23,34.24,16400.0,22.2236,22.2301,22.1718,22.1783,16400.0
2006-09-27 12:00:00,34.24,34.25,34.17,34.22,25800.0,22.1783,22.1847,22.1329,22.1653,25800.0
2006-09-27 12:30:00,34.2,34.28,34.19,34.24,53400.0,22.1523,22.2042,22.1459,22.1783,53400.0
2006-09-27 13:00:00,34.24,34.3,34.23,34.24,62000.0,22.1783,22.2171,22.1718,22.1783,62000.0
2006-09-27 13:30:00,34.24,34.25,34.17,34.2,64000.0,22.1783,22.1847,22.1329,22.1523,64000.0
2006-09-27 14:00:00,34.2,34.24,34.15,34.17,84400.0,22.1523,22.1783,22.12,22.1329,84400.0
2006-09-27 14:30:00,34.17,34.46,34.15,34.2,71800.0,22.1329,22.3208,22.12,22.1523,71800.0
2006-09-27 15:00:00,34.19,34.2,34.15,34.18,53800.0,22.1459,22.1523,22.12,22.1394,53800.0
2006-09-27 15:30:00,34.18,34.26,34.16,34.2,180800.0,22.1394,22.1912,22.1264,22.1523,180800.0
2006-09-28 09:30:00,34.2,34.26,34.12,34.18,18400.0,22.1523,22.1912,22.1005,22.1394,18400.0
2006-09-28 10:00:00,34.15,34.23,34.15,34.2,9800.0,22.12,22.1718,22.12,22.1523,9800.0
2006-09-28 10:30:00,34.23,34.23,34.14,34.16,15600.0,22.1718,22.1718,22.1135,22.1264,15600.0
2006-09-28 11:00:00,34.14,34.17,34.11,34.13,12200.0,22.1135,22.1329,22.0941,22.107,12200.0
2006-09-28 11:30:00,34.14,34.18,34.1,34.16,11800.0,22.1135,22.1394,22.0876,22.1264,11800.0
2006-09-28 12:00:00,34.15,34.15,34.04,34.1,15600.0,22.12,22.12,22.0487,22.0876,15600.0
2006-09-28 12:30:00,34.1,34.17,34.09,34.17,7000.0,22.0876,22.1329,22.0811,22.1329,7000.0
2006-09-28 13:00:00,34.17,34.23,34.15,34.21,10400.0,22.1329,22.1718,22.12,22.1588,10400.0
2006-09-28 13:30:00,34.22,34.24,34.21,34.23,9200.0,22.1653,22.1783,22.1588,22.1718,9200.0
2006-09-28 14:00:00,34.23,34.26,34.19,34.22,36400.0,22.1718,22.1912,22.1459,22.1653,36400.0
2006-09-28 14:30:00,34.21,34.23,34.19,34.2,48200.0,22.1588,22.1718,22.1459,22.1523,48200.0
2006-09-28 15:00:00,34.2,34.2,34.16,34.16,18000.0,22.1523,22.1523,22.1264,22.1264,18000.0
2006-09-28 15:30:00,34.17,34.23,34.14,34.14,131000.0,22.1329,22.1718,22.1135,22.1135,131000.0
2006-09-29 09:30:00,34.22,34.37,34.21,34.24,53200.0,22.1653,22.2625,22.1588,22.1783,53200.0
2006-09-29 10:00:00,34.26,34.35,34.21,34.27,77000.0,22.1912,22.2495,22.1588,22.1977,77000.0
2006-09-29 10:30:00,34.26,34.34,34.25,34.31,62000.0,22.1912,22.243,22.1847,22.2236,62000.0
2006-09-29 11:00:00,34.33,34.42,34.31,34.4,51600.0,22.2366,22.2948,22.2236,22.2819,51600.0
2006-09-29 11:30:00,34.38,34.45,34.37,34.37,38600.0,22.2689,22.3143,22.2625,22.2625,38600.0
2006-09-29 12:00:00,34.37,34.37,34.3,34.32,27200.0,22.2625,22.2625,22.2171,22.2301,27200.0
2006-09-29 12:30:00,34.33,34.35,34.3,34.3,20000.0,22.2366,22.2495,22.2171,22.2171,20000.0
2006-09-29 13:00:00,34.31,34.33,34.29,34.29,18400.0,22.2236,22.2366,22.2106,22.2106,18400.0
2006-09-29 13:30:00,34.3,34.35,34.27,34.35,17600.0,22.2171,22.2495,22.1977,22.2495,17600.0
2006-09-29 14:00:00,34.35,34.36,34.32,34.35,17400.0,22.2495,22.256,22.2301,22.2495,17400.0
2006-09-29 14:30:00,34.35,34.37,34.33,34.34,44600.0,22.2495,22.2625,22.2366,22.243,44600.0
2006-09-29 15:00:00,34.34,34.44,34.32,34.43,54400.0,22.243,22.3078,22.2301,22.3013,54400.0
2006-09-29 15:30:00,34.44,34.45,34.38,34.41,84200.0,22.3078,22.3143,22.2689,22.2884,84200.0
2006-10-02 09:30:00,34.35,34.54,34.24,34.24,215400.0,22.2495,22.3726,22.1783,22.1783,215400.0
2006-10-02 10:00:00,34.24,34.24,34.13,34.19,55800.0,22.1783,22.1783,22.107,22.1459,55800.0
2006-10-02 10:30:00,34.19,34.24,34.17,34.23,35000.0,22.1459,22.1783,22.1329,22.1718,35000.0
2006-10-02 11:00:00,34.21,34.24,34.19,34.24,24400.0,22.1588,22.1783,22.1459,22.1783,24400.0
2006-10-02 11:30:00,34.23,34.41,34.23,34.35,29800.0,22.1718,22.2884,22.1718,22.2495,29800.0
2006-10-02 12:00:00,34.35,34.35,34.29,34.29,11800.0,22.2495,22.2495,22.2106,22.2106,11800.0
2006-10-02 12:30:00,34.27,34.33,34.27,34.32,47600.0,22.1977,22.2366,22.1977,22.2301,47600.0
2006-10-02 13:00:00,34.32,34.35,34.31,34.35,56800.0,22.2301,22.2495,22.2236,22.2495,56800.0
2006-10-02 13:30:00,34.34,34.35,34.23,34.24,63200.0,22.243,22.2495,22.1718,22.1783,63200.0
2006-10-02 14:00:00,34.24,34.3,34.22,34.25,22200.0,22.1783,22.2171,22.1653,22.1847,22200.0
2006-10-02 14:30:00,34.26,34.31,34.26,34.29,22000.0,22.1912,22.2236,22.1912,22.2106,22000.0
2006-10-02 15:00:00,34.29,34.3,34.25,34.3,22200.0,22.2106,22.2171,22.1847,22.2171,22200.0
2006-10-02 15:30:00,34.3,34.34,34.28,34.31,42000.0,22.2171,22.243,22.2042,22.2236,42000.0
2006-10-03 09:30:00,34.3,34.35,34.13,34.19,207600.0,22.2171,22.2495,22.107,22.1459,207600.0
2006-10-03 10:00:00,34.19,34.23,34.08,34.1,39200.0,22.1459,22.1718,22.0746,22.0876,39200.0
2006-10-03 10:30:00,34.1,34.19,34.09,34.19,29400.0,22.0876,22.1459,22.0811,22.1459,29400.0
2006-10-03 11:00:00,34.2,34.3,34.16,34.29,27400.0,22.1523,22.2171,22.1264,22.2106,27400.0
2006-10-03 11:30:00,34.28,34.28,34.15,34.15,21600.0,22.2042,22.2042,22.12,22.12,21600.0
2006-10-03 12:00:00,34.13,34.29,34.13,34.27,23200.0,22.107,22.2106,22.107,22.1977,23200.0
2006-10-03 12:30:00,34.27,34.27,34.24,34.27,19400.0,22.1977,22.1977,22.1783,22.1977,19400.0
2006-10-03 13:00:00,34.27,34.28,34.24,34.27,30200.0,22.1977,22.2042,22.1783,22.1977,30200.0
2006-10-03 13:30:00,34.27,34.28,34.23,34.25,18000.0,22.1977,22.2042,22.1718,22.1847,18000.0
2006-10-03 14:00:00,34.26,34.33,34.23,34.24,35200.0,22.1912,22.2366,22.1718,22.1783,35200.0
2006-10-03 14:30:00,34.26,34.35,34.26,34.3,57800.0,22.1912,22.2495,22.1912,22.2171,57800.0
2006-10-03 15:00:00,34.32,34.35,34.28,34.33,23400.0,22.2301,22.2495,22.2042,22.2366,23400.0
2006-10-03 15:30:00,34.33,34.33,34.2,34.21,103200.0,22.2366,22.2366,22.1523,22.1588,103200.0
2006-10-04 09:30:00,34.24,34.24,33.97,33.99,48200.0,22.1783,22.1783,22.0034,22.0163,48200.0
2006-10-04 10:00:00,33.98,34.05,33.92,34.05,28800.0,22.0098,22.0552,21.971,22.0552,28800.0
2006-10-04 10:30:00,34.05,34.08,33.98,34.02,36600.0,22.0552,22.0746,22.0098,22.0358,36600.0
2006-10-04 11:00:00,34.02,34.23,34.02,34.23,18000.0,22.0358,22.1718,22.0358,22.1718,18000.0
2006-10-04 11:30:00,34.26,34.44,34.26,34.44,17600.0,22.1912,22.3078,22.1912,22.3078,17600.0
2006-10-04 12:00:00,34.44,34.45,34.3,34.35,21400.0,22.3078,22.3143,22.2171,22.2495,21400.0
2006-10-04 12:30:00,34.37,34.47,34.37,34.47,13200.0,22.2625,22.3272,22.2625,22.3272,13200.0
2006-10-04 13:00:00,34.47,34.48,34.36,34.39,28800.0,22.3272,22.3337,22.256,22.2754,28800.0
2006-10-04 13:30:00,34.4,34.48,34.36,34.4,47600.0,22.2819,22.3337,22.256,22.2819,47600.0
2006-10-04 14:00:00,34.42,34.59,34.41,34.59,33600.0,22.2948,22.405,22.2884,22.405,33600.0
2006-10-04 14:30:00,34.59,34.63,34.48,34.62,64000.0,22.405,22.4309,22.3337,22.4244,64000.0
2006-10-04 15:00:00,34.61,34.66,34.6,34.62,76600.0,22.4179,22.4503,22.4114,22.4244,76600.0
2006-10-04 15:30:00,34.62,34.62,34.52,34.52,91400.0,22.4244,22.4244,22.3596,22.3596,91400.0
2006-10-05 09:30:00,33.85,34.18,32.98,33.29,638800.0,21.9256,22.1394,21.3621,21.5629,638800.0
2006-10-05 10:00:00,33.29,33.43,33.23,33.43,198600.0,21.5629,21.6536,21.524,21.6536,198600.0
2006-10-05 10:30:00,33.4,33.47,33.3,33.39,177200.0,21.6342,21.6795,21.5694,21.6277,177200.0
2006-10-05 11:00:00,33.37,33.37,33.25,33.26,253200.0,21.6147,21.6147,21.537,21.5435,253200.0
2006-10-05 11:30:00,33.26,33.27,33.1,33.1,134800.0,21.5435,21.55,21.4398,21.4398,134800.0
2006-10-05 12:00:00,33.09,33.09,33.0,33.0,121000.0,21.4334,21.4334,21.3751,21.3751,121000.0
2006-10-05 12:30:00,33.01,33.1,32.95,33.0,227600.0,21.3815,21.4398,21.3427,21.3751,227600.0
2006-10-05 13:00:00,33.0,33.02,32.8,32.88,143800.0,21.3751,21.388,21.2455,21.2973,143800.0
2006-10-05 13:30:00,32.88,32.88,32.77,32.79,124400.0,21.2973,21.2973,21.2261,21.239,124400.0
2006-10-05 14:00:00,32.79,32.79,32.49,32.49,205200.0,21.239,21.239,21.0447,21.0447,205200.0
2006-10-05 14:30:00,32.5,32.66,32.35,32.59,339800.0,21.0512,21.1548,20.954,21.1095,339800.0
2006-10-05 15:00:00,32.59,32.6,32.3,32.3,232000.0,21.1095,21.116,20.9217,20.9217,232000.0
2006-10-05 15:30:00,32.3,32.43,32.23,32.28,359600.0,20.9217,21.0059,20.8763,20.9087,359600.0
2006-10-06 09:30:00,32.3,32.69,32.13,32.59,195800.0,20.9217,21.1743,20.8115,21.1095,195800.0
2006-10-06 10:00:00,32.6,32.85,32.6,32.68,133000.0,21.116,21.2779,21.116,21.1678,133000.0
2006-10-06 10:30:00,32.69,32.98,32.64,32.94,126200.0,21.1743,21.3621,21.1419,21.3362,126200.0
2006-10-06 11:00:00,32.94,32.95,32.79,32.88,118400.0,21.3362,21.3427,21.239,21.2973,118400.0
2006-10-06 11:30:00,32.88,33.12,32.84,32.86,147600.0,21.2973,21.4528,21.2714,21.2844,147600.0
2006-10-06 12:00:00,32.88,32.88,32.69,32.81,69600.0,21.2973,21.2973,21.1743,21.252,69600.0
2006-10-06 12:30:00,32.81,32.84,32.75,32.76,45600.0,21.252,21.2714,21.2131,21.2196,45600.0
2006-10-06 13:00:00,32.77,32.8,32.76,32.77,163200.0,21.2261,21.2455,21.2196,21.2261,163200.0
2006-10-06 13:30:00,32.77,32.77,32.67,32.7,35600.0,21.2261,21.2261,21.1613,21.1808,35600.0
2006-10-06 14:00:00,32.7,32.97,32.7,32.96,165600.0,21.1808,21.3556,21.1808,21.3492,165600.0
2006-10-06 14:30:00,32.96,32.96,32.88,32.88,67200.0,21.3492,21.3492,21.2973,21.2973,67200.0
2006-10-06 15:00:00,32.88,32.9,32.73,32.8,135600.0,21.2973,21.3103,21.2002,21.2455,135600.0
2006-10-06 15:30:00,32.81,32.96,32.81,32.93,82600.0,21.252,21.3492,21.252,21.3297,82600.0
2006-10-09 09:30:00,32.94,32.99,32.66,32.66,51200.0,21.3362,21.3686,21.1548,21.1548,51200.0
2006-10-09 10:00:00,32.66,32.68,32.58,32.64,45200.0,21.1548,21.1678,21.103,21.1419,45200.0
2006-10-09 10:30:00,32.63,32.73,32.58,32.71,30800.0,21.1354,21.2002,21.103,21.1872,30800.0
2006-10-09 11:00:00,32.71,32.77,32.68,32.72,26800.0,21.1872,21.2261,21.1678,21.1937,26800.0
2006-10-09 11:30:00,32.72,32.72,32.69,32.69,40600.0,21.1937,21.1937,21.1743,21.1743,40600.0
2006-10-09 12:00:00,32.69,32.76,32.68,32.72,26800.0,21.1743,21.2196,21.1678,21.1937,26800.0
2006-10-09 12:30:00,32.72,32.72,32.54,32.56,36800.0,21.1937,21.1937,21.0771,21.0901,36800.0
2006-10-09 13:00:00,32.56,32.59,32.54,32.59,24200.0,21.0901,21.1095,21.0771,21.1095,24200.0
2006-10-09 13:30:00,32.59,32.7,32.59,32.68,28000.0,21.1095,21.1808,21.1095,21.1678,28000.0
2006-10-09 14:00:00,32.68,32.7,32.65,32.69,32000.0,21.1678,21.1808,21.1484,21.1743,32000.0
2006-10-09 14:30:00,32.68,32.77,32.68,32.74,36400.0,21.1678,21.2261,21.1678,21.2067,36400.0
2006-10-09 15:00:00,32.73,32.73,32.69,32.71,32600.0,21.2002,21.2002,21.1743,21.1872,32600.0
2006-10-09 15:30:00,32.71,32.72,32.68,32.7,61200.0,21.1872,21.1937,21.1678,21.1808,61200.0
2006-10-10 09:30:00,32.87,32.87,32.63,32.66,49000.0,21.2909,21.2909,21.1354,21.1548,49000.0
2006-10-10 10:00:00,32.66,32.73,32.55,32.57,52400.0,21.1548,21.2002,21.0836,21.0965,52400.0
2006-10-10 10:30:00,32.58,32.98,32.58,32.94,195800.0,21.103,21.3621,21.103,21.3362,195800.0
2006-10-10 11:00:00,32.95,33.05,32.92,32.93,173400.0,21.3427,21.4075,21.3233,21.3297,173400.0
2006-10-10 11:30:00,32.93,32.94,32.8,32.83,75000.0,21.3297,21.3362,21.2455,21.265,75000.0
2006-10-10 12:00:00,32.82,32.85,32.74,32.77,107400.0,21.2585,21.2779,21.2067,21.2261,107400.0
2006-10-10 12:30:00,32.77,32.77,32.64,32.65,56200.0,21.2261,21.2261,21.1419,21.1484,56200.0
2006-10-10 13:00:00,32.65,32.67,32.63,32.67,33200.0,21.1484,21.1613,21.1354,21.1613,33200.0
2006-10-10 13:30:00,32.67,32.7,32.66,32.7,23000.0,21.1613,21.1808,21.1548,21.1808,23000.0
2006-10-10 14:00:00,32.7,32.76,32.7,32.74,29400.0,21.1808,21.2196,21.1808,21.2067,29400.0
2006-10-10 14:30:00,32.74,32.77,32.74,32.74,21400.0,21.2067,21.2261,21.2067,21.2067,21400.0
2006-10-10 15:00:00,32.74,32.8,32.73,32.8,41200.0,21.2067,21.2455,21.2002,21.2455,41200.0
2006-10-10 15:30:00,32.8,32.81,32.74,32.77,100800.0,21.2455,21.252,21.2067,21.2261,100800.0
2006-10-11 09:30:00,32.5,32.74,32.5,32.66,97800.0,21.0512,21.2067,21.0512,21.1548,97800.0
2006-10-11 10:00:00,32.66,32.69,32.47,32.5,76600.0,21.1548,21.1743,21.0318,21.0512,76600.0
2006-10-11 10:30:00,32.5,32.58,32.46,32.49,54800.0,21.0512,21.103,21.0253,21.0447,54800.0
2006-10-11 11:00:00,32.49,32.54,32.47,32.47,42600.0,21.0447,21.0771,21.0318,21.0318,42600.0
2006-10-11 11:30:00,32.46,32.49,32.43,32.47,110600.0,21.0253,21.0447,21.0059,21.0318,110600.0
2006-10-11 12:00:00,32.47,32.51,32.46,32.46,127800.0,21.0318,21.0577,21.0253,21.0253,127800.0
2006-10-11 12:30:00,32.46,32.5,32.44,32.45,57000.0,21.0253,21.0512,21.0123,21.0188,57000.0
2006-10-11 13:00:00,32.47,32.5,32.46,32.46,109600.0,21.0318,21.0512,21.0253,21.0253,109600.0
2006-10-11 13:30:00,32.47,32.52,32.45,32.49,51200.0,21.0318,21.0642,21.0188,21.0447,51200.0
2006-10-11 14:00:00,32.49,32.5,32.44,32.46,76800.0,21.0447,21.0512,21.0123,21.0253,76800.0
2006-10-11 14:30:00,32.46,32.46,32.35,32.4,108800.0,21.0253,21.0253,20.954,20.9864,108800.0
2006-10-11 15:00:00,32.41,32.46,32.36,32.4,84200.0,20.9929,21.0253,20.9605,20.9864,84200.0
2006-10-11 15:30:00,32.41,32.45,32.38,32.4,145600.0,20.9929,21.0188,20.9735,20.9864,145600.0
2006-10-12 09:30:00,32.42,32.68,32.42,32.65,64600.0,20.9994,21.1678,20.9994,21.1484,64600.0
2006-10-12 10:00:00,32.68,32.82,32.66,32.81,89000.0,21.1678,21.2585,21.1548,21.252,89000.0
2006-10-12 10:30:00,32.82,33.02,32.74,33.02,150000.0,21.2585,21.388,21.2067,21.388,150000.0
2006-10-12 11:00:00,33.02,33.09,32.91,33.06,187400.0,21.388,21.4334,21.3168,21.4139,187400.0
2006-10-12 11:30:00,33.07,33.07,32.99,33.04,49400.0,21.4204,21.4204,21.3686,21.401,49400.0
2006-10-12 12:00:00,33.04,33.16,33.04,33.16,56400.0,21.401,21.4787,21.401,21.4787,56400.0
2006-10-12 12:30:00,33.15,33.18,33.12,33.15,88600.0,21.4722,21.4917,21.4528,21.4722,88600.0
2006-10-12 13:00:00,33.15,33.21,33.15,33.21,43000.0,21.4722,21.5111,21.4722,21.5111,43000.0
2006-10-12 13:30:00,33.21,33.32,33.19,33.31,92400.0,21.5111,21.5823,21.4981,21.5759,92400.0
2006-10-12 14:00:00,33.29,33.31,33.19,33.29,108000.0,21.5629,21.5759,21.4981,21.5629,108000.0
2006-10-12 14:30:00,33.29,33.32,33.27,33.28,65800.0,21.5629,21.5823,21.55,21.5564,65800.0
2006-10-12 15:00:00,33.28,33.29,33.24,33.27,90400.0,21.5564,21.5629,21.5305,21.55,90400.0
2006-10-12 15:30:00,33.27,33.33,33.25,33.31,165200.0,21.55,21.5888,21.537,21.5759,165200.0
2006-10-13 09:30:00,33.24,33.33,33.01,33.06,103400.0,21.5305,21.5888,21.3815,21.4139,103400.0
2006-10-13 10:00:00,33.06,33.13,33.03,33.13,90200.0,21.4139,21.4593,21.3945,21.4593,90200.0
2006-10-13 10:30:00,33.13,33.13,33.05,33.07,62200.0,21.4593,21.4593,21.4075,21.4204,62200.0
2006-10-13 11:00:00,33.08,33.09,33.02,33.05,60800.0,21.4269,21.4334,21.388,21.4075,60800.0
2006-10-13 11:30:00,33.04,33.13,33.04,33.13,36400.0,21.401,21.4593,21.401,21.4593,36400.0
2006-10-13 12:00:00,33.12,33.21,33.1,33.19,54000.0,21.4528,21.5111,21.4398,21.4981,54000.0
2006-10-13 12:30:00,33.19,33.22,33.18,33.2,23000.0,21.4981,21.5176,21.4917,21.5046,23000.0
2006-10-13 13:00:00,33.2,33.21,33.18,33.2,29400.0,21.5046,21.5111,21.4917,21.5046,29400.0
2006-10-13 13:30:00,33.21,33.29,33.2,33.27,71400.0,21.5111,21.5629,21.5046,21.55,71400.0
2006-10-13 14:00:00,33.27,33.31,33.26,33.28,47000.0,21.55,21.5759,21.5435,21.5564,47000.0
2006-10-13 14:30:00,33.29,33.35,33.27,33.29,50600.0,21.5629,21.6018,21.55,21.5629,50600.0
2006-10-13 15:00:00,33.29,33.37,33.27,33.27,72800.0,21.5629,21.6147,21.55,21.55,72800.0
2006-10-13 15:30:00,33.29,33.39,33.23,33.38,128600.0,21.5629,21.6277,21.524,21.6212,128600.0
2006-10-16 09:30:00,33.35,33.43,33.25,33.29,49600.0,21.6018,21.6536,21.537,21.5629,49600.0
2006-10-16 10:00:00,33.3,33.3,33.24,33.27,60000.0,21.5694,21.5694,21.5305,21.55,60000.0
2006-10-16 10:30:00,33.27,33.32,33.23,33.24,102200.0,21.55,21.5823,21.524,21.5305,102200.0
2006-10-16 11:00:00,33.25,33.38,33.24,33.38,51800.0,21.537,21.6212,21.5305,21.6212,51800.0
2006-10-16 11:30:00,33.38,33.44,33.38,33.42,63400.0,21.6212,21.6601,21.6212,21.6471,63400.0
2006-10-16 12:00:00,33.42,33.42,33.4,33.41,58400.0,21.6471,21.6471,21.6342,21.6406,58400.0
2006-10-16 12:30:00,33.4,33.43,33.4,33.4,61200.0,21.6342,21.6536,21.6342,21.6342,61200.0
2006-10-16 13:00:00,33.4,33.43,33.4,33.41,52000.0,21.6342,21.6536,21.6342,21.6406,52000.0
2006-10-16 13:30:00,33.41,33.5,33.4,33.5,65800.0,21.6406,21.6989,21.6342,21.6989,65800.0
2006-10-16 14:00:00,33.5,33.64,33.49,33.52,67600.0,21.6989,21.7896,21.6925,21.7119,67600.0
2006-10-16 14:30:00,33.52,33.52,33.39,33.47,82800.0,21.7119,21.7119,21.6277,21.6795,82800.0
2006-10-16 15:00:00,33.47,33.56,33.43,33.54,60600.0,21.6795,21.7378,21.6536,21.7248,60600.0
2006-10-16 15:30:00,33.54,33.62,33.53,33.57,63800.0,21.7248,21.7767,21.7184,21.7443,63800.0
2006-10-17 09:30:00,33.58,33.63,33.47,33.57,50200.0,21.7508,21.7831,21.6795,21.7443,50200.0
2006-10-17 10:00:00,33.58,33.74,33.56,33.68,152800.0,21.7508,21.8544,21.7378,21.8155,152800.0
2006-10-17 10:30:00,33.67,33.71,33.62,33.69,33200.0,21.809,21.835,21.7767,21.822,33200.0
2006-10-17 11:00:00,33.7,33.7,33.59,33.65,44600.0,21.8285,21.8285,21.7572,21.7961,44600.0
2006-10-17 11:30:00,33.62,33.63,33.56,33.57,42600.0,21.7767,21.7831,21.7378,21.7443,42600.0
2006-10-17 12:00:00,33.57,33.68,33.54,33.67,40600.0,21.7443,21.8155,21.7248,21.809,40600.0
2006-10-17 12:30:00,33.67,33.67,33.57,33.67,39400.0,21.809,21.809,21.7443,21.809,39400.0
2006-10-17 13:00:00,33.67,33.73,33.66,33.7,32800.0,21.809,21.8479,21.8026,21.8285,32800.0
2006-10-17 13:30:00,33.7,33.75,33.68,33.74,36600.0,21.8285,21.8609,21.8155,21.8544,36600.0
2006-10-17 14:00:00,33.74,33.74,33.66,33.72,53200.0,21.8544,21.8544,21.8026,21.8414,53200.0
2006-10-17 14:30:00,33.72,33.88,33.71,33.85,87000.0,21.8414,21.9451,21.835,21.9256,87000.0
2006-10-17 15:00:00,33.85,33.87,33.84,33.86,85200.0,21.9256,21.9386,21.9192,21.9321,85200.0
2006-10-17 15:30:00,33.86,33.88,33.77,33.85,175800.0,21.9321,21.9451,21.8738,21.9256,175800.0
2006-10-18 09:30:00,33.95,34.09,33.93,33.96,123200.0,21.9904,22.0811,21.9775,21.9969,123200.0
2006-10-18 10:00:00,33.93,33.97,33.84,33.92,95800.0,21.9775,22.0034,21.9192,21.971,95800.0
2006-10-18 10:30:00,33.92,33.95,33.85,33.9,129800.0,21.971,21.9904,21.9256,21.958,129800.0
2006-10-18 11:00:00,33.9,33.94,33.88,33.9,70800.0,21.958,21.9839,21.9451,21.958,70800.0
2006-10-18 11:30:00,33.9,33.92,33.88,33.92,80400.0,21.958,21.971,21.9451,21.971,80400.0
2006-10-18 12:00:00,33.91,33.92,33.88,33.92,22800.0,21.9645,21.971,21.9451,21.971,22800.0
2006-10-18 12:30:00,33.91,33.91,33.88,33.91,27200.0,21.9645,21.9645,21.9451,21.9645,27200.0
2006-10-18 13:00:00,33.88,33.92,33.88,33.88,27000.0,21.9451,21.971,21.9451,21.9451,27000.0
2006-10-18 13:30:00,33.88,33.93,33.88,33.92,40600.0,21.9451,21.9775,21.9451,21.971,40600.0
2006-10-18 14:00:00,33.92,33.98,33.89,33.97,61600.0,21.971,22.0098,21.9516,22.0034,61600.0
2006-10-18 14:30:00,33.96,34.0,33.94,33.99,51400.0,21.9969,22.0228,21.9839,22.0163,51400.0
2006-10-18 15:00:00,33.99,34.02,33.9,34.0,62000.0,22.0163,22.0358,21.958,22.0228,62000.0
2006-10-18 15:30:00,33.99,34.07,33.99,34.05,112800.0,22.0163,22.0681,22.0163,22.0552,112800.0
2006-10-19 09:30:00,33.95,33.95,33.73,33.85,44600.0,21.9904,21.9904,21.8479,21.9256,44600.0
2006-10-19 10:00:00,33.85,33.87,33.72,33.72,54000.0,21.9256,21.9386,21.8414,21.8414,54000.0
2006-10-19 10:30:00,33.72,33.92,33.71,33.91,57000.0,21.8414,21.971,21.835,21.9645,57000.0
2006-10-19 11:00:00,33.9,34.08,33.86,34.07,65000.0,21.958,22.0746,21.9321,22.0681,65000.0
2006-10-19 11:30:00,34.02,34.03,33.94,33.95,33200.0,22.0358,22.0422,21.9839,21.9904,33200.0
2006-10-19 12:00:00,33.93,33.97,33.88,33.88,20800.0,21.9775,22.0034,21.9451,21.9451,20800.0
2006-10-19 12:30:00,33.88,33.9,33.83,33.84,31400.0,21.9451,21.958,21.9127,21.9192,31400.0
2006-10-19 13:00:00,33.85,34.0,33.84,34.0,37400.0,21.9256,22.0228,21.9192,22.0228,37400.0
2006-10-19 13:30:00,34.0,34.0,33.93,33.94,24400.0,22.0228,22.0228,21.9775,21.9839,24400.0
2006-10-19 14:00:00,33.93,33.97,33.88,33.93,34400.0,21.9775,22.0034,21.9451,21.9775,34400.0
2006-10-19 14:30:00,33.94,34.0,33.9,34.0,75600.0,21.9839,22.0228,21.958,22.0228,75600.0
2006-10-19 15:00:00,33.99,33.99,33.91,33.94,44200.0,22.0163,22.0163,21.9645,21.9839,44200.0
2006-10-19 15:30:00,33.93,33.98,33.83,33.92,93600.0,21.9775,22.0098,21.9127,21.971,93600.0
2006-10-20 09:30:00,34.01,34.11,33.94,34.08,160200.0,22.0293,22.0941,21.9839,22.0746,160200.0
2006-10-20 10:00:00,34.04,34.09,33.91,34.0,94000.0,22.0487,22.0811,21.9645,22.0228,94000.0
2006-10-20 10:30:00,34.0,34.08,33.99,34.05,48000.0,22.0228,22.0746,22.0163,22.0552,48000.0
2006-10-20 11:00:00,34.05,34.08,33.99,34.04,80400.0,22.0552,22.0746,22.0163,22.0487,80400.0
2006-10-20 11:30:00,34.04,34.1,34.04,34.09,46400.0,22.0487,22.0876,22.0487,22.0811,46400.0
2006-10-20 12:00:00,34.08,34.1,34.06,34.08,55800.0,22.0746,22.0876,22.0617,22.0746,55800.0
2006-10-20 12:30:00,34.07,34.1,34.06,34.09,23800.0,22.0681,22.0876,22.0617,22.0811,23800.0
2006-10-20 13:00:00,34.09,34.1,34.06,34.08,24800.0,22.0811,22.0876,22.0617,22.0746,24800.0
2006-10-20 13:30:00,34.08,34.1,34.06,34.08,30400.0,22.0746,22.0876,22.0617,22.0746,30400.0
2006-10-20 14:00:00,34.07,34.1,34.04,34.09,27400.0,22.0681,22.0876,22.0487,22.0811,27400.0
2006-10-20 14:30:00,34.08,34.1,34.07,34.09,44600.0,22.0746,22.0876,22.0681,22.0811,44600.0
2006-10-20 15:00:00,34.09,34.1,34.06,34.09,40000.0,22.0811,22.0876,22.0617,22.0811,40000.0
2006-10-20 15:30:00,34.09,34.2,34.08,34.19,138000.0,22.0811,22.1523,22.0746,22.1459,138000.0
2006-10-23 09:30:00,34.23,34.27,34.11,34.22,63000.0,22.1718,22.1977,22.0941,22.1653,63000.0
2006-10-23 10:00:00,34.24,34.44,34.24,34.44,52600.0,22.1783,22.3078,22.1783,22.3078,52600.0
2006-10-23 10:30:00,34.44,34.46,34.4,34.41,41600.0,22.3078,22.3208,22.2819,22.2884,41600.0
2006-10-23 11:00:00,34.41,34.47,34.37,34.41,102600.0,22.2884,22.3272,22.2625,22.2884,102600.0
2006-10-23 11:30:00,34.42,34.46,34.26,34.26,64800.0,22.2948,22.3208,22.1912,22.1912,64800.0
2006-10-23 12:00:00,34.26,34.26,34.19,34.23,61600.0,22.1912,22.1912,22.1459,22.1718,61600.0
2006-10-23 12:30:00,34.23,34.31,34.21,34.3,54200.0,22.1718,22.2236,22.1588,22.2171,54200.0
2006-10-23 13:00:00,34.3,34.34,34.23,34.34,52800.0,22.2171,22.243,22.1718,22.243,52800.0
2006-10-23 13:30:00,34.34,34.35,34.26,34.31,46200.0,22.243,22.2495,22.1912,22.2236,46200.0
2006-10-23 14:00:00,34.31,34.37,34.31,34.35,67800.0,22.2236,22.2625,22.2236,22.2495,67800.0
2006-10-23 14:30:00,34.35,34.47,34.33,34.44,144600.0,22.2495,22.3272,22.2366,22.3078,144600.0
2006-10-23 15:00:00,34.44,34.5,34.43,34.48,62400.0,22.3078,22.3467,22.3013,22.3337,62400.0
2006-10-23 15:30:00,34.49,34.57,34.47,34.52,103800.0,22.3402,22.392,22.3272,22.3596,103800.0
2006-10-24 09:30:00,34.35,34.35,34.21,34.27,62000.0,22.2495,22.2495,22.1588,22.1977,62000.0
2006-10-24 10:00:00,34.28,34.3,34.18,34.27,107000.0,22.2042,22.2171,22.1394,22.1977,107000.0
2006-10-24 10:30:00,34.25,34.32,34.17,34.24,60200.0,22.1847,22.2301,22.1329,22.1783,60200.0
2006-10-24 11:00:00,34.24,34.24,34.12,34.14,19000.0,22.1783,22.1783,22.1005,22.1135,19000.0
2006-10-24 11:30:00,34.13,34.18,34.11,34.16,46000.0,22.107,22.1394,22.0941,22.1264,46000.0
2006-10-24 12:00:00,34.16,34.18,34.16,34.18,16400.0,22.1264,22.1394,22.1264,22.1394,16400.0
2006-10-24 12:30:00,34.17,34.21,34.15,34.16,37000.0,22.1329,22.1588,22.12,22.1264,37000.0
2006-10-24 13:00:00,34.16,34.21,34.16,34.2,35200.0,22.1264,22.1588,22.1264,22.1523,35200.0
2006-10-24 13:30:00,34.19,34.21,34.16,34.16,11200.0,22.1459,22.1588,22.1264,22.1264,11200.0
2006-10-24 14:00:00,34.16,34.19,34.15,34.18,21400.0,22.1264,22.1459,22.12,22.1394,21400.0
2006-10-24 14:30:00,34.18,34.22,34.17,34.2,50400.0,22.1394,22.1653,22.1329,22.1523,50400.0
2006-10-24 15:00:00,34.2,34.24,34.19,34.2,49600.0,22.1523,22.1783,22.1459,22.1523,49600.0
2006-10-24 15:30:00,34.2,34.22,34.2,34.21,150400.0,22.1523,22.1653,22.1523,22.1588,150400.0
2006-10-25 09:30:00,34.18,34.49,34.18,34.37,57600.0,22.1394,22.3402,22.1394,22.2625,57600.0
2006-10-25 10:00:00,34.43,34.49,34.38,34.42,52600.0,22.3013,22.3402,22.2689,22.2948,52600.0
2006-10-25 10:30:00,34.41,34.41,34.31,34.32,40000.0,22.2884,22.2884,22.2236,22.2301,40000.0
2006-10-25 11:00:00,34.32,34.32,34.22,34.28,36600.0,22.2301,22.2301,22.1653,22.2042,36600.0
2006-10-25 11:30:00,34.28,34.33,34.24,34.3,33800.0,22.2042,22.2366,22.1783,22.2171,33800.0
2006-10-25 12:00:00,34.3,34.31,34.24,34.3,32200.0,22.2171,22.2236,22.1783,22.2171,32200.0
2006-10-25 12:30:00,34.3,34.33,34.3,34.33,24800.0,22.2171,22.2366,22.2171,22.2366,24800.0
2006-10-25 13:00:00,34.33,34.33,34.28,34.31,25800.0,22.2366,22.2366,22.2042,22.2236,25800.0
2006-10-25 13:30:00,34.32,34.34,34.31,34.32,10000.0,22.2301,22.243,22.2236,22.2301,10000.0
2006-10-25 14:00:00,34.32,34.38,34.3,34.31,30000.0,22.2301,22.2689,22.2171,22.2236,30000.0
2006-10-25 14:30:00,34.3,34.47,34.3,34.43,283200.0,22.2171,22.3272,22.2171,22.3013,283200.0
2006-10-25 15:00:00,34.43,34.49,34.4,34.48,200000.0,22.3013,22.3402,22.2819,22.3337,200000.0
2006-10-25 15:30:00,34.49,34.54,34.47,34.5,201600.0,22.3402,22.3726,22.3272,22.3467,201600.0
2006-10-26 09:30:00,34.49,34.55,34.38,34.43,53400.0,22.3402,22.3791,22.2689,22.3013,53400.0
2006-10-26 10:00:00,34.43,34.44,34.28,34.4,72600.0,22.3013,22.3078,22.2042,22.2819,72600.0
2006-10-26 10:30:00,34.4,34.4,34.24,34.24,56000.0,22.2819,22.2819,22.1783,22.1783,56000.0
2006-10-26 11:00:00,34.24,34.33,34.21,34.33,93800.0,22.1783,22.2366,22.1588,22.2366,93800.0
2006-10-26 11:30:00,34.34,34.35,34.27,34.27,18600.0,22.243,22.2495,22.1977,22.1977,18600.0
2006-10-26 12:00:00,34.27,34.32,34.24,34.25,39400.0,22.1977,22.2301,22.1783,22.1847,39400.0
2006-10-26 12:30:00,34.24,34.27,34.19,34.26,37200.0,22.1783,22.1977,22.1459,22.1912,37200.0
2006-10-26 13:00:00,34.24,34.27,34.17,34.23,20400.0,22.1783,22.1977,22.1329,22.1718,20400.0
2006-10-26 13:30:00,34.23,34.28,34.23,34.25,102800.0,22.1718,22.2042,22.1718,22.1847,102800.0
2006-10-26 14:00:00,34.24,34.27,34.23,34.26,65800.0,22.1783,22.1977,22.1718,22.1912,65800.0
2006-10-26 14:30:00,34.26,34.27,34.23,34.26,74000.0,22.1912,22.1977,22.1718,22.1912,74000.0
2006-10-26 15:00:00,34.25,34.26,34.23,34.24,86400.0,22.1847,22.1912,22.1718,22.1783,86400.0
2006-10-26 15:30:00,34.24,34.26,34.23,34.23,137600.0,22.1783,22.1912,22.1718,22.1718,137600.0
2006-10-27 09:30:00,34.14,34.25,33.91,34.01,110200.0,22.1135,22.1847,21.9645,22.0293,110200.0
2006-10-27 10:00:00,34.02,34.06,33.94,33.97,84200.0,22.0358,22.0617,21.9839,22.0034,84200.0
2006-10-27 10:30:00,33.97,34.02,33.96,33.99,50200.0,22.0034,22.0358,21.9969,22.0163,50200.0
2006-10-27 11:00:00,33.99,34.04,33.99,34.04,58400.0,22.0163,22.0487,22.0163,22.0487,58400.0
2006-10-27 11:30:00,34.02,34.03,33.98,34.0,137400.0,22.0358,22.0422,22.0098,22.0228,137400.0
2006-10-27 12:00:00,33.99,33.99,33.92,33.98,96600.0,22.0163,22.0163,21.971,22.0098,96600.0
2006-10-27 12:30:00,33.98,33.99,33.96,33.98,34000.0,22.0098,22.0163,21.9969,22.0098,34000.0
2006-10-27 13:00:00,33.99,34.0,33.96,33.99,46000.0,22.0163,22.0228,21.9969,22.0163,46000.0
2006-10-27 13:30:00,33.99,33.99,33.93,33.96,32000.0,22.0163,22.0163,21.9775,21.9969,32000.0
2006-10-27 14:00:00,33.96,33.96,33.91,33.91,69800.0,21.9969,21.9969,21.9645,21.9645,69800.0
2006-10-27 14:30:00,33.91,34.01,33.9,34.01,80200.0,21.9645,22.0293,21.958,22.0293,80200.0
2006-10-27 15:00:00,33.99,34.02,33.95,33.95,94600.0,22.0163,22.0358,21.9904,21.9904,94600.0
2006-10-27 15:30:00,33.95,34.0,33.92,34.0,77200.0,21.9904,22.0228,21.971,22.0228,77200.0
2006-10-30 09:30:00,33.95,34.04,33.95,33.98,31600.0,21.9904,22.0487,21.9904,22.0098,31600.0
2006-10-30 10:00:00,33.98,34.05,33.91,33.96,22800.0,22.0098,22.0552,21.9645,21.9969,22800.0
2006-10-30 10:30:00,33.95,33.98,33.83,33.83,43400.0,21.9904,22.0098,21.9127,21.9127,43400.0
2006-10-30 11:00:00,33.83,34.0,33.83,33.96,50400.0,21.9127,22.0228,21.9127,21.9969,50400.0
2006-10-30 11:30:00,33.95,33.99,33.92,33.98,24600.0,21.9904,22.0163,21.971,22.0098,24600.0
2006-10-30 12:00:00,33.97,34.0,33.95,33.95,60000.0,22.0034,22.0228,21.9904,21.9904,60000.0
2006-10-30 12:30:00,33.95,34.0,33.93,33.95,55400.0,21.9904,22.0228,21.9775,21.9904,55400.0
2006-10-30 13:00:00,33.94,33.95,33.88,33.92,48200.0,21.9839,21.9904,21.9451,21.971,48200.0
2006-10-30 13:30:00,33.92,33.98,33.92,33.97,41400.0,21.971,22.0098,21.971,22.0034,41400.0
2006-10-30 14:00:00,33.97,33.97,33.92,33.96,46000.0,22.0034,22.0034,21.971,21.9969,46000.0
2006-10-30 14:30:00,33.96,33.99,33.9,33.91,137400.0,21.9969,22.0163,21.958,21.9645,137400.0
2006-10-30 15:00:00,33.91,33.95,33.84,33.85,68200.0,21.9645,21.9904,21.9192,21.9256,68200.0
2006-10-30 15:30:00,33.85,33.95,33.81,33.93,79200.0,21.9256,21.9904,21.8997,21.9775,79200.0
2006-10-31 09:30:00,34.9,36.08,34.9,35.69,879000.0,22.6058,23.3701,22.6058,23.1175,879000.0
2006-10-31 10:00:00,35.69,36.14,35.5,36.0,823800.0,23.1175,23.4089,22.9944,23.3183,823800.0
2006-10-31 10:30:00,36.0,36.08,35.78,35.8,334800.0,23.3183,23.3701,23.1758,23.1887,334800.0
2006-10-31 11:00:00,35.8,35.98,35.7,35.87,308000.0,23.1887,23.3053,23.1239,23.2341,308000.0
2006-10-31 11:30:00,35.87,35.88,35.55,35.71,351000.0,23.2341,23.2405,23.0268,23.1304,351000.0
2006-10-31 12:00:00,35.71,35.75,35.55,35.61,402400.0,23.1304,23.1563,23.0268,23.0656,402400.0
2006-10-31 12:30:00,35.61,35.65,35.48,35.48,109000.0,23.0656,23.0916,22.9814,22.9814,109000.0
2006-10-31 13:00:00,35.47,35.6,34.52,34.65,622600.0,22.975,23.0592,22.3596,22.4438,622600.0
2006-10-31 13:30:00,34.65,35.1,34.57,35.08,357600.0,22.4438,22.7353,22.392,22.7223,357600.0
2006-10-31 14:00:00,35.07,35.4,35.02,35.32,385400.0,22.7159,22.9296,22.6835,22.8778,385400.0
2006-10-31 14:30:00,35.33,35.6,35.26,35.57,283200.0,22.8843,23.0592,22.8389,23.0397,283200.0
2006-10-31 15:00:00,35.54,35.62,35.41,35.58,435200.0,23.0203,23.0721,22.9361,23.0462,435200.0
2006-10-31 15:30:00,35.59,35.66,35.41,35.56,293600.0,23.0527,23.098,22.9361,23.0333,293600.0
2006-11-01 09:30:00,35.5,35.79,35.07,35.77,446200.0,22.9944,23.1822,22.7159,23.1693,446200.0
2006-11-01 10:00:00,35.76,35.8,35.47,35.63,191200.0,23.1628,23.1887,22.975,23.0786,191200.0
2006-11-01 10:30:00,35.63,35.7,35.6,35.69,77800.0,23.0786,23.1239,23.0592,23.1175,77800.0
2006-11-01 11:00:00,35.69,35.78,35.63,35.65,63800.0,23.1175,23.1758,23.0786,23.0916,63800.0
2006-11-01 11:30:00,35.67,35.77,35.62,35.75,83000.0,23.1045,23.1693,23.0721,23.1563,83000.0
2006-11-01 12:00:00,35.76,35.95,35.75,35.85,289600.0,23.1628,23.2859,23.1563,23.2211,289600.0
2006-11-01 12:30:00,35.87,35.91,35.77,35.87,107000.0,23.2341,23.26,23.1693,23.2341,107000.0
2006-11-01 13:00:00,35.88,35.96,35.87,35.94,289000.0,23.2405,23.2923,23.2341,23.2794,289000.0
2006-11-01 13:30:00,35.95,35.99,35.85,35.88,349800.0,23.2859,23.3118,23.2211,23.2405,349800.0
2006-11-01 14:00:00,35.88,35.91,35.85,35.88,82000.0,23.2405,23.26,23.2211,23.2405,82000.0
2006-11-01 14:30:00,35.88,35.93,35.85,35.88,329000.0,23.2405,23.2729,23.2211,23.2405,329000.0
2006-11-01 15:00:00,35.86,35.9,35.82,35.89,107000.0,23.2276,23.2535,23.2017,23.247,107000.0
2006-11-01 15:30:00,35.88,35.96,35.88,35.93,792800.0,23.2405,23.2923,23.2405,23.2729,792800.0
2006-11-02 09:30:00,35.8,35.84,35.53,35.56,183200.0,23.1887,23.2146,23.0138,23.0333,183200.0
2006-11-02 10:00:00,35.56,35.66,35.53,35.62,146200.0,23.0333,23.098,23.0138,23.0721,146200.0
2006-11-02 10:30:00,35.63,35.71,35.6,35.68,61400.0,23.0786,23.1304,23.0592,23.111,61400.0
2006-11-02 11:00:00,35.69,35.75,35.65,35.65,65600.0,23.1175,23.1563,23.0916,23.0916,65600.0
2006-11-02 11:30:00,35.65,35.69,35.6,35.6,34800.0,23.0916,23.1175,23.0592,23.0592,34800.0
2006-11-02 12:00:00,35.62,35.65,35.57,35.59,106000.0,23.0721,23.0916,23.0397,23.0527,106000.0
2006-11-02 12:30:00,35.6,35.63,35.5,35.58,76000.0,23.0592,23.0786,22.9944,23.0462,76000.0
2006-11-02 13:00:00,35.57,35.57,35.49,35.49,76800.0,23.0397,23.0397,22.9879,22.9879,76800.0
2006-11-02 13:30:00,35.49,35.52,35.42,35.43,56200.0,22.9879,23.0073,22.9426,22.9491,56200.0
2006-11-02 14:00:00,35.43,35.55,35.42,35.48,78800.0,22.9491,23.0268,22.9426,22.9814,78800.0
2006-11-02 14:30:00,35.46,35.52,35.46,35.5,75000.0,22.9685,23.0073,22.9685,22.9944,75000.0
2006-11-02 15:00:00,35.5,35.55,35.47,35.53,120800.0,22.9944,23.0268,22.975,23.0138,120800.0
2006-11-02 15:30:00,35.54,35.59,35.49,35.55,159800.0,23.0203,23.0527,22.9879,23.0268,159800.0
2006-11-03 09:30:00,35.48,35.6,35.4,35.4,90600.0,22.9814,23.0592,22.9296,22.9296,90600.0
2006-11-03 10:00:00,35.4,35.47,35.29,35.29,111400.0,22.9296,22.975,22.8584,22.8584,111400.0
2006-11-03 10:30:00,35.29,35.34,35.22,35.32,90000.0,22.8584,22.8908,22.813,22.8778,90000.0
2006-11-03 11:00:00,35.34,35.34,35.26,35.3,67200.0,22.8908,22.8908,22.8389,22.8648,67200.0
2006-11-03 11:30:00,35.3,35.3,35.1,35.11,56400.0,22.8648,22.8648,22.7353,22.7418,56400.0
2006-11-03 12:00:00,35.1,35.3,35.07,35.26,80400.0,22.7353,22.8648,22.7159,22.8389,80400.0
2006-11-03 12:30:00,35.27,35.41,35.26,35.35,39200.0,22.8454,22.9361,22.8389,22.8972,39200.0
2006-11-03 13:00:00,35.34,35.49,35.29,35.49,50600.0,22.8908,22.9879,22.8584,22.9879,50600.0
2006-11-03 13:30:00,35.49,35.54,35.4,35.45,47200.0,22.9879,23.0203,22.9296,22.962,47200.0
2006-11-03 14:00:00,35.45,35.45,35.35,35.35,49200.0,22.962,22.962,22.8972,22.8972,49200.0
2006-11-03 14:30:00,35.35,35.35,35.26,35.29,76600.0,22.8972,22.8972,22.8389,22.8584,76600.0
2006-11-03 15:00:00,35.29,35.35,35.24,35.35,103600.0,22.8584,22.8972,22.826,22.8972,103600.0
2006-11-03 15:30:00,35.34,35.41,35.26,35.26,312000.0,22.8908,22.9361,22.8389,22.8389,312000.0
2006-11-06 09:30:00,35.19,35.62,35.19,35.43,65600.0,22.7936,23.0721,22.7936,22.9491,65600.0
2006-11-06 10:00:00,35.43,35.68,35.4,35.59,137800.0,22.9491,23.111,22.9296,23.0527,137800.0
2006-11-06 10:30:00,35.59,35.73,35.58,35.63,188400.0,23.0527,23.1434,23.0462,23.0786,188400.0
2006-11-06 11:00:00,35.63,35.7,35.63,35.67,40200.0,23.0786,23.1239,23.0786,23.1045,40200.0
2006-11-06 11:30:00,35.67,35.73,35.64,35.72,39000.0,23.1045,23.1434,23.0851,23.1369,39000.0
2006-11-06 12:00:00,35.72,35.74,35.62,35.63,89400.0,23.1369,23.1498,23.0721,23.0786,89400.0
2006-11-06 12:30:00,35.63,35.68,35.63,35.67,72600.0,23.0786,23.111,23.0786,23.1045,72600.0
2006-11-06 13:00:00,35.67,35.75,35.67,35.74,32400.0,23.1045,23.1563,23.1045,23.1498,32400.0
2006-11-06 13:30:00,35.73,35.79,35.69,35.77,133600.0,23.1434,23.1822,23.1175,23.1693,133600.0
2006-11-06 14:00:00,35.77,35.8,35.75,35.77,195200.0,23.1693,23.1887,23.1563,23.1693,195200.0
2006-11-06 14:30:00,35.77,35.78,35.71,35.75,70600.0,23.1693,23.1758,23.1304,23.1563,70600.0
2006-11-06 15:00:00,35.76,35.77,35.72,35.72,170200.0,23.1628,23.1693,23.1369,23.1369,170200.0
2006-11-06 15:30:00,35.73,35.77,35.71,35.74,170200.0,23.1434,23.1693,23.1304,23.1498,170200.0
2006-11-07 09:30:00,35.66,35.69,35.54,35.69,84000.0,23.098,23.1175,23.0203,23.1175,84000.0
2006-11-07 10:00:00,35.69,35.88,35.68,35.8,74600.0,23.1175,23.2405,23.111,23.1887,74600.0
2006-11-07 10:30:00,35.81,35.83,35.73,35.73,24800.0,23.1952,23.2081,23.1434,23.1434,24800.0
2006-11-07 11:00:00,35.82,35.82,35.68,35.7,51800.0,23.2017,23.2017,23.111,23.1239,51800.0
2006-11-07 11:30:00,35.7,35.73,35.67,35.72,31000.0,23.1239,23.1434,23.1045,23.1369,31000.0
2006-11-07 12:00:00,35.72,35.75,35.72,35.73,64800.0,23.1369,23.1563,23.1369,23.1434,64800.0
2006-11-07 12:30:00,35.73,35.74,35.69,35.72,22600.0,23.1434,23.1498,23.1175,23.1369,22600.0
2006-11-07 13:00:00,35.72,35.73,35.66,35.7,22400.0,23.1369,23.1434,23.098,23.1239,22400.0
2006-11-07 13:30:00,35.7,35.75,35.7,35.74,58000.0,23.1239,23.1563,23.1239,23.1498,58000.0
2006-11-07 14:00:00,35.74,35.75,35.68,35.7,45000.0,23.1498,23.1563,23.111,23.1239,45000.0
2006-11-07 14:30:00,35.68,35.76,35.68,35.74,75200.0,23.111,23.1628,23.111,23.1498,75200.0
2006-11-07 15:00:00,35.74,35.76,35.72,35.73,96800.0,23.1498,23.1628,23.1369,23.1434,96800.0
2006-11-07 15:30:00,35.73,35.76,35.68,35.74,83600.0,23.1434,23.1628,23.111,23.1498,83600.0
2006-11-08 09:30:00,35.53,35.79,35.51,35.77,55800.0,23.0138,23.1822,23.0009,23.1693,55800.0
2006-11-08 10:00:00,35.76,35.77,35.63,35.65,30400.0,23.1628,23.1693,23.0786,23.0916,30400.0
2006-11-08 10:30:00,35.63,35.75,35.62,35.68,58000.0,23.0786,23.1563,23.0721,23.111,58000.0
2006-11-08 11:00:00,35.68,35.8,35.67,35.8,48000.0,23.111,23.1887,23.1045,23.1887,48000.0
2006-11-08 11:30:00,35.8,35.8,35.73,35.75,41400.0,23.1887,23.1887,23.1434,23.1563,41400.0
2006-11-08 12:00:00,35.74,35.77,35.65,35.65,47000.0,23.1498,23.1693,23.0916,23.0916,47000.0
2006-11-08 12:30:00,35.65,35.71,35.62,35.69,92600.0,23.0916,23.1304,23.0721,23.1175,92600.0
2006-11-08 13:00:00,35.69,35.77,35.64,35.77,114800.0,23.1175,23.1693,23.0851,23.1693,114800.0
2006-11-08 13:30:00,35.77,35.83,35.76,35.77,98200.0,23.1693,23.2081,23.1628,23.1693,98200.0
2006-11-08 14:00:00,35.77,35.78,35.73,35.74,94600.0,23.1693,23.1758,23.1434,23.1498,94600.0
2006-11-08 14:30:00,35.74,35.77,35.7,35.74,111000.0,23.1498,23.1693,23.1239,23.1498,111000.0
2006-11-08 15:00:00,35.76,35.77,35.73,35.76,74000.0,23.1628,23.1693,23.1434,23.1628,74000.0
2006-11-08 15:30:00,35.76,35.76,35.7,35.75,117200.0,23.1628,23.1628,23.1239,23.1563,117200.0
2006-11-09 09:30:00,35.76,35.89,35.66,35.72,98000.0,23.1628,23.247,23.098,23.1369,98000.0
2006-11-09 10:00:00,35.72,35.8,35.68,35.77,241200.0,23.1369,23.1887,23.111,23.1693,241200.0
2006-11-09 10:30:00,35.77,35.77,35.73,35.74,85600.0,23.1693,23.1693,23.1434,23.1498,85600.0
2006-11-09 11:00:00,35.74,35.75,35.71,35.72,366000.0,23.1498,23.1563,23.1304,23.1369,366000.0
2006-11-09 11:30:00,35.73,35.75,35.66,35.72,46200.0,23.1434,23.1563,23.098,23.1369,46200.0
2006-11-09 12:00:00,35.74,35.74,35.69,35.73,52000.0,23.1498,23.1498,23.1175,23.1434,52000.0
2006-11-09 12:30:00,35.73,35.74,35.72,35.74,50600.0,23.1434,23.1498,23.1369,23.1498,50600.0
2006-11-09 13:00:00,35.74,35.74,35.71,35.74,139200.0,23.1498,23.1498,23.1304,23.1498,139200.0
2006-11-09 13:30:00,35.74,35.77,35.74,35.76,68600.0,23.1498,23.1693,23.1498,23.1628,68600.0
2006-11-09 14:00:00,35.75,35.81,35.74,35.74,44000.0,23.1563,23.1952,23.1498,23.1498,44000.0
2006-11-09 14:30:00,35.74,35.75,35.74,35.74,33400.0,23.1498,23.1563,23.1498,23.1498,33400.0
2006-11-09 15:00:00,35.75,35.75,35.72,35.74,43800.0,23.1563,23.1563,23.1369,23.1498,43800.0
2006-11-09 15:30:00,35.74,35.74,35.71,35.74,58800.0,23.1498,23.1498,23.1304,23.1498,58800.0
2006-11-10 09:30:00,35.82,35.92,35.79,35.8,99600.0,23.2017,23.2664,23.1822,23.1887,99600.0
2006-11-10 10:00:00,35.83,35.85,35.77,35.81,50400.0,23.2081,23.2211,23.1693,23.1952,50400.0
2006-11-10 10:30:00,35.79,35.85,35.73,35.82,65400.0,23.1822,23.2211,23.1434,23.2017,65400.0
2006-11-10 11:00:00,35.82,35.88,35.78,35.88,112800.0,23.2017,23.2405,23.1758,23.2405,112800.0
2006-11-10 11:30:00,35.87,35.9,35.81,35.81,175200.0,23.2341,23.2535,23.1952,23.1952,175200.0
2006-11-10 12:00:00,35.81,35.86,35.8,35.83,87400.0,23.1952,23.2276,23.1887,23.2081,87400.0
2006-11-10 12:30:00,35.84,35.85,35.79,35.82,103400.0,23.2146,23.2211,23.1822,23.2017,103400.0
2006-11-10 13:00:00,35.82,35.85,35.8,35.8,60200.0,23.2017,23.2211,23.1887,23.1887,60200.0
2006-11-10 13:30:00,35.8,35.84,35.79,35.82,47800.0,23.1887,23.2146,23.1822,23.2017,47800.0
2006-11-10 14:00:00,35.8,35.84,35.79,35.8,71800.0,23.1887,23.2146,23.1822,23.1887,71800.0
2006-11-10 14:30:00,35.8,35.84,35.79,35.8,95000.0,23.1887,23.2146,23.1822,23.1887,95000.0
2006-11-10 15:00:00,35.81,35.83,35.78,35.79,80600.0,23.1952,23.2081,23.1758,23.1822,80600.0
2006-11-10 15:30:00,35.79,35.88,35.72,35.83,277800.0,23.1822,23.2405,23.1369,23.2081,277800.0
2006-11-13 09:30:00,35.9,35.93,35.72,35.8,254600.0,23.2535,23.2729,23.1369,23.1887,254600.0
2006-11-13 10:00:00,35.84,35.85,35.77,35.82,128400.0,23.2146,23.2211,23.1693,23.2017,128400.0
2006-11-13 10:30:00,35.82,35.84,35.78,35.79,128800.0,23.2017,23.2146,23.1758,23.1822,128800.0
2006-11-13 11:00:00,35.79,35.85,35.78,35.81,117600.0,23.1822,23.2211,23.1758,23.1952,117600.0
2006-11-13 11:30:00,35.81,35.84,35.78,35.8,176000.0,23.1952,23.2146,23.1758,23.1887,176000.0
2006-11-13 12:00:00,35.78,35.82,35.73,35.8,392800.0,23.1758,23.2017,23.1434,23.1887,392800.0
2006-11-13 12:30:00,35.8,35.82,35.75,35.81,105800.0,23.1887,23.2017,23.1563,23.1952,105800.0
2006-11-13 13:00:00,35.8,35.87,35.77,35.8,117200.0,23.1887,23.2341,23.1693,23.1887,117200.0
2006-11-13 13:30:00,35.8,35.83,35.79,35.81,122000.0,23.1887,23.2081,23.1822,23.1952,122000.0
2006-11-13 14:00:00,35.82,35.84,35.81,35.83,89600.0,23.2017,23.2146,23.1952,23.2081,89600.0
2006-11-13 14:30:00,35.82,35.83,35.79,35.81,84800.0,23.2017,23.2081,23.1822,23.1952,84800.0
2006-11-13 15:00:00,35.81,35.83,35.79,35.8,81000.0,23.1952,23.2081,23.1822,23.1887,81000.0
2006-11-13 15:30:00,35.79,35.81,35.7,35.77,100000.0,23.1822,23.1952,23.1239,23.1693,100000.0
2006-11-14 09:30:00,35.9,35.9,35.73,35.74,74400.0,23.2535,23.2535,23.1434,23.1498,74400.0
2006-11-14 10:00:00,35.73,35.83,35.71,35.74,46600.0,23.1434,23.2081,23.1304,23.1498,46600.0
2006-11-14 10:30:00,35.74,35.77,35.73,35.74,95200.0,23.1498,23.1693,23.1434,23.1498,95200.0
2006-11-14 11:00:00,35.74,35.76,35.73,35.73,76800.0,23.1498,23.1628,23.1434,23.1434,76800.0
2006-11-14 11:30:00,35.73,35.76,35.71,35.74,49800.0,23.1434,23.1628,23.1304,23.1498,49800.0
2006-11-14 12:00:00,35.74,35.76,35.73,35.75,82200.0,23.1498,23.1628,23.1434,23.1563,82200.0
2006-11-14 12:30:00,35.74,35.77,35.73,35.74,58000.0,23.1498,23.1693,23.1434,23.1498,58000.0
2006-11-14 13:00:00,35.75,35.77,35.74,35.76,55400.0,23.1563,23.1693,23.1498,23.1628,55400.0
2006-11-14 13:30:00,35.76,35.77,35.74,35.76,53200.0,23.1628,23.1693,23.1498,23.1628,53200.0
2006-11-14 14:00:00,35.77,35.79,35.74,35.76,87000.0,23.1693,23.1822,23.1498,23.1628,87000.0
2006-11-14 14:30:00,35.76,35.8,35.74,35.74,230600.0,23.1628,23.1887,23.1498,23.1498,230600.0
2006-11-14 15:00:00,35.74,35.77,35.6,35.67,207200.0,23.1498,23.1693,23.0592,23.1045,207200.0
2006-11-14 15:30:00,35.67,35.74,35.63,35.69,156000.0,23.1045,23.1498,23.0786,23.1175,156000.0
2006-11-15 09:30:00,35.74,35.79,35.63,35.76,114000.0,23.1498,23.1822,23.0786,23.1628,114000.0
2006-11-15 10:00:00,35.77,35.78,35.72,35.77,56200.0,23.1693,23.1758,23.1369,23.1693,56200.0
2006-11-15 10:30:00,35.76,35.77,35.69,35.73,34000.0,23.1628,23.1693,23.1175,23.1434,34000.0
2006-11-15 11:00:00,35.73,35.77,35.67,35.74,44000.0,23.1434,23.1693,23.1045,23.1498,44000.0
2006-11-15 11:30:00,35.77,35.77,35.68,35.73,35200.0,23.1693,23.1693,23.111,23.1434,35200.0
2006-11-15 12:00:00,35.72,35.73,35.68,35.69,36400.0,23.1369,23.1434,23.111,23.1175,36400.0
2006-11-15 12:30:00,35.7,35.72,35.69,35.71,43200.0,23.1239,23.1369,23.1175,23.1304,43200.0
2006-11-15 13:00:00,35.7,35.71,35.69,35.7,38000.0,23.1239,23.1304,23.1175,23.1239,38000.0
2006-11-15 13:30:00,35.7,35.73,35.68,35.71,69000.0,23.1239,23.1434,23.111,23.1304,69000.0
2006-11-15 14:00:00,35.71,35.74,35.66,35.67,63200.0,23.1304,23.1498,23.098,23.1045,63200.0
2006-11-15 14:30:00,35.64,35.69,35.59,35.69,52600.0,23.0851,23.1175,23.0527,23.1175,52600.0
2006-11-15 15:00:00,35.7,35.74,35.69,35.7,175800.0,23.1239,23.1498,23.1175,23.1239,175800.0
2006-11-15 15:30:00,35.7,35.7,35.57,35.63,104600.0,23.1239,23.1239,23.0397,23.0786,104600.0
2006-11-16 09:30:00,35.6,35.77,35.55,35.72,37600.0,23.0592,23.1693,23.0268,23.1369,37600.0
2006-11-16 10:00:00,35.72,35.74,35.69,35.73,37800.0,23.1369,23.1498,23.1175,23.1434,37800.0
2006-11-16 10:30:00,35.72,35.77,35.72,35.74,52600.0,23.1369,23.1693,23.1369,23.1498,52600.0
2006-11-16 11:00:00,35.74,35.74,35.66,35.68,41000.0,23.1498,23.1498,23.098,23.111,41000.0
2006-11-16 11:30:00,35.67,35.7,35.63,35.7,30200.0,23.1045,23.1239,23.0786,23.1239,30200.0
2006-11-16 12:00:00,35.7,35.72,35.66,35.7,29800.0,23.1239,23.1369,23.098,23.1239,29800.0
2006-11-16 12:30:00,35.7,35.71,35.67,35.68,17600.0,23.1239,23.1304,23.1045,23.111,17600.0
2006-11-16 13:00:00,35.69,35.71,35.66,35.67,315400.0,23.1175,23.1304,23.098,23.1045,315400.0
2006-11-16 13:30:00,35.68,35.69,35.67,35.67,125400.0,23.111,23.1175,23.1045,23.1045,125400.0
2006-11-16 14:00:00,35.67,35.69,35.65,35.65,155600.0,23.1045,23.1175,23.0916,23.0916,155600.0
2006-11-16 14:30:00,35.65,35.69,35.64,35.68,177800.0,23.0916,23.1175,23.0851,23.111,177800.0
2006-11-16 15:00:00,35.68,35.68,35.67,35.68,176200.0,23.111,23.111,23.1045,23.111,176200.0
2006-11-16 15:30:00,35.68,35.69,35.6,35.62,112600.0,23.111,23.1175,23.0592,23.0721,112600.0
2006-11-17 09:30:00,35.6,35.71,35.57,35.58,118400.0,23.0592,23.1304,23.0397,23.0462,118400.0
2006-11-17 10:00:00,35.58,35.65,35.48,35.55,130800.0,23.0462,23.0916,22.9814,23.0268,130800.0
2006-11-17 10:30:00,35.54,35.66,35.51,35.59,30600.0,23.0203,23.098,23.0009,23.0527,30600.0
2006-11-17 11:00:00,35.57,35.71,35.57,35.66,41600.0,23.0397,23.1304,23.0397,23.098,41600.0
2006-11-17 11:30:00,35.66,35.67,35.61,35.62,19600.0,23.098,23.1045,23.0656,23.0721,19600.0
2006-11-17 12:00:00,35.63,35.65,35.6,35.62,20000.0,23.0786,23.0916,23.0592,23.0721,20000.0
2006-11-17 12:30:00,35.62,35.65,35.59,35.63,36800.0,23.0721,23.0916,23.0527,23.0786,36800.0
2006-11-17 13:00:00,35.62,35.65,35.6,35.63,28600.0,23.0721,23.0916,23.0592,23.0786,28600.0
2006-11-17 13:30:00,35.63,35.65,35.61,35.63,29200.0,23.0786,23.0916,23.0656,23.0786,29200.0
2006-11-17 14:00:00,35.63,35.65,35.6,35.63,67600.0,23.0786,23.0916,23.0592,23.0786,67600.0
2006-11-17 14:30:00,35.62,35.63,35.6,35.62,70400.0,23.0721,23.0786,23.0592,23.0721,70400.0
2006-11-17 15:00:00,35.62,35.64,35.56,35.57,759600.0,23.0721,23.0851,23.0333,23.0397,759600.0
2006-11-17 15:30:00,35.56,35.58,35.49,35.52,136600.0,23.0333,23.0462,22.9879,23.0073,136600.0
2006-11-20 09:30:00,35.39,35.63,35.39,35.46,111800.0,22.9231,23.0786,22.9231,22.9685,111800.0
2006-11-20 10:00:00,35.45,35.57,35.4,35.55,96800.0,22.962,23.0397,22.9296,23.0268,96800.0
2006-11-20 10:30:00,35.56,35.62,35.49,35.52,65600.0,23.0333,23.0721,22.9879,23.0073,65600.0
2006-11-20 11:00:00,35.54,35.58,35.5,35.55,32400.0,23.0203,23.0462,22.9944,23.0268,32400.0
2006-11-20 11:30:00,35.53,35.53,35.48,35.49,26000.0,23.0138,23.0138,22.9814,22.9879,26000.0
2006-11-20 12:00:00,35.48,35.54,35.48,35.53,20400.0,22.9814,23.0203,22.9814,23.0138,20400.0
2006-11-20 12:30:00,35.52,35.54,35.48,35.54,18200.0,23.0073,23.0203,22.9814,23.0203,18200.0
2006-11-20 13:00:00,35.54,35.57,35.49,35.54,27200.0,23.0203,23.0397,22.9879,23.0203,27200.0
2006-11-20 13:30:00,35.51,35.54,35.47,35.47,15800.0,23.0009,23.0203,22.975,22.975,15800.0
2006-11-20 14:00:00,35.46,35.49,35.35,35.35,45600.0,22.9685,22.9879,22.8972,22.8972,45600.0
2006-11-20 14:30:00,35.34,35.38,35.31,35.38,35800.0,22.8908,22.9167,22.8713,22.9167,35800.0
2006-11-20 15:00:00,35.36,35.39,35.32,35.33,42000.0,22.9037,22.9231,22.8778,22.8843,42000.0
2006-11-20 15:30:00,35.33,35.35,35.24,35.26,95400.0,22.8843,22.8972,22.826,22.8389,95400.0
2006-11-21 09:30:00,35.24,35.37,35.24,35.27,44400.0,22.826,22.9102,22.826,22.8454,44400.0
2006-11-21 10:00:00,35.27,35.32,35.24,35.24,25000.0,22.8454,22.8778,22.826,22.826,25000.0
2006-11-21 10:30:00,35.24,35.29,35.21,35.23,45400.0,22.826,22.8584,22.8066,22.8195,45400.0
2006-11-21 11:00:00,35.23,35.35,35.21,35.33,63400.0,22.8195,22.8972,22.8066,22.8843,63400.0
2006-11-21 11:30:00,35.33,35.34,35.28,35.32,30800.0,22.8843,22.8908,22.8519,22.8778,30800.0
2006-11-21 12:00:00,35.3,35.42,35.3,35.37,65400.0,22.8648,22.9426,22.8648,22.9102,65400.0
2006-11-21 12:30:00,35.35,35.37,35.3,35.31,29800.0,22.8972,22.9102,22.8648,22.8713,29800.0
2006-11-21 13:00:00,35.32,35.34,35.25,35.27,112200.0,22.8778,22.8908,22.8325,22.8454,112200.0
2006-11-21 13:30:00,35.27,35.35,35.27,35.32,46800.0,22.8454,22.8972,22.8454,22.8778,46800.0
2006-11-21 14:00:00,35.33,35.33,35.27,35.29,83800.0,22.8843,22.8843,22.8454,22.8584,83800.0
2006-11-21 14:30:00,35.29,35.31,35.27,35.27,31000.0,22.8584,22.8713,22.8454,22.8454,31000.0
2006-11-21 15:00:00,35.27,35.27,35.18,35.2,70000.0,22.8454,22.8454,22.7871,22.8001,70000.0
2006-11-21 15:30:00,35.19,35.26,35.13,35.15,405200.0,22.7936,22.8389,22.7547,22.7677,405200.0
2006-11-22 09:30:00,35.23,35.36,35.2,35.32,96200.0,22.8195,22.9037,22.8001,22.8778,96200.0
2006-11-22 10:00:00,35.33,35.35,35.24,35.27,39800.0,22.8843,22.8972,22.826,22.8454,39800.0
2006-11-22 10:30:00,35.27,35.29,35.2,35.23,54800.0,22.8454,22.8584,22.8001,22.8195,54800.0
2006-11-22 11:00:00,35.23,35.32,35.23,35.29,64600.0,22.8195,22.8778,22.8195,22.8584,64600.0
2006-11-22 11:30:00,35.3,35.41,35.3,35.31,62400.0,22.8648,22.9361,22.8648,22.8713,62400.0
2006-11-22 12:00:00,35.3,35.33,35.27,35.28,21600.0,22.8648,22.8843,22.8454,22.8519,21600.0
2006-11-22 12:30:00,35.27,35.3,35.22,35.22,13200.0,22.8454,22.8648,22.813,22.813,13200.0
2006-11-22 13:00:00,35.23,35.26,35.22,35.23,15200.0,22.8195,22.8389,22.813,22.8195,15200.0
2006-11-22 13:30:00,35.23,35.26,35.21,35.21,21200.0,22.8195,22.8389,22.8066,22.8066,21200.0
2006-11-22 14:00:00,35.2,35.24,35.2,35.22,50800.0,22.8001,22.826,22.8001,22.813,50800.0
2006-11-22 14:30:00,35.21,35.27,35.21,35.26,13600.0,22.8066,22.8454,22.8066,22.8389,13600.0
2006-11-22 15:00:00,35.26,35.28,35.23,35.27,97600.0,22.8389,22.8519,22.8195,22.8454,97600.0
2006-11-22 15:30:00,35.27,35.27,35.23,35.27,49000.0,22.8454,22.8454,22.8195,22.8454,49000.0
2006-11-24 09:30:00,35.27,35.49,35.16,35.44,122400.0,22.8454,22.9879,22.7742,22.9555,122400.0
2006-11-24 10:00:00,35.44,35.49,35.32,35.42,61600.0,22.9555,22.9879,22.8778,22.9426,61600.0
2006-11-24 10:30:00,35.42,35.46,35.38,35.38,78200.0,22.9426,22.9685,22.9167,22.9167,78200.0
2006-11-24 11:00:00,35.38,35.44,35.38,35.44,39600.0,22.9167,22.9555,22.9167,22.9555,39600.0
2006-11-24 11:30:00,35.43,35.47,35.42,35.42,34200.0,22.9491,22.975,22.9426,22.9426,34200.0
2006-11-24 12:00:00,35.42,35.45,35.42,35.45,27000.0,22.9426,22.962,22.9426,22.962,27000.0
2006-11-24 12:30:00,35.44,35.45,35.37,35.45,36800.0,22.9555,22.962,22.9102,22.962,36800.0
2006-11-24 13:00:00,35.38,35.38,35.35,35.35,14000.0,22.9167,22.9167,22.8972,22.8972,14000.0
2006-11-24 13:30:00,35.35,35.35,35.35,35.35,0.0,22.8972,22.8972,22.8972,22.8972,0.0
2006-11-24 14:00:00,35.35,35.35,35.35,35.35,0.0,22.8972,22.8972,22.8972,22.8972,0.0
2006-11-24 14:30:00,35.35,35.35,35.35,35.35,0.0,22.8972,22.8972,22.8972,22.8972,0.0
2006-11-24 15:00:00,35.35,35.35,35.35,35.35,0.0,22.8972,22.8972,22.8972,22.8972,0.0
2006-11-24 15:30:00,35.35,35.35,35.35,35.35,0.0,22.8972,22.8972,22.8972,22.8972,0.0
2006-11-27 09:30:00,35.23,35.5,35.16,35.45,135000.0,22.8195,22.9944,22.7742,22.962,135000.0
2006-11-27 10:00:00,35.46,35.46,35.2,35.27,120200.0,22.9685,22.9685,22.8001,22.8454,120200.0
2006-11-27 10:30:00,35.28,35.34,35.21,35.22,225400.0,22.8519,22.8908,22.8066,22.813,225400.0
2006-11-27 11:00:00,35.23,35.29,35.12,35.14,65200.0,22.8195,22.8584,22.7483,22.7612,65200.0
2006-11-27 11:30:00,35.13,35.22,35.13,35.2,41800.0,22.7547,22.813,22.7547,22.8001,41800.0
2006-11-27 12:00:00,35.2,35.21,35.18,35.21,28600.0,22.8001,22.8066,22.7871,22.8066,28600.0
2006-11-27 12:30:00,35.2,35.21,35.17,35.19,55400.0,22.8001,22.8066,22.7806,22.7936,55400.0
2006-11-27 13:00:00,35.19,35.19,35.06,35.12,37400.0,22.7936,22.7936,22.7094,22.7483,37400.0
2006-11-27 13:30:00,35.13,35.21,35.13,35.16,71200.0,22.7547,22.8066,22.7547,22.7742,71200.0
2006-11-27 14:00:00,35.16,35.16,35.03,35.04,39800.0,22.7742,22.7742,22.69,22.6964,39800.0
2006-11-27 14:30:00,35.04,35.1,34.97,34.98,55000.0,22.6964,22.7353,22.6511,22.6576,55000.0
2006-11-27 15:00:00,34.98,35.03,34.9,34.93,106800.0,22.6576,22.69,22.6058,22.6252,106800.0
2006-11-27 15:30:00,34.93,35.05,34.93,35.02,175200.0,22.6252,22.7029,22.6252,22.6835,175200.0
2006-11-28 09:30:00,34.73,35.0,34.73,34.84,70600.0,22.5982,22.7739,22.5982,22.6698,70600.0
2006-11-28 10:00:00,34.84,35.0,34.82,34.93,120800.0,22.6698,22.7739,22.6567,22.7283,120800.0
2006-11-28 10:30:00,34.92,35.14,34.91,35.13,47000.0,22.7218,22.865,22.7153,22.8585,47000.0
2006-11-28 11:00:00,35.13,35.15,35.01,35.07,49000.0,22.8585,22.8715,22.7804,22.8194,49000.0
2006-11-28 11:30:00,35.07,35.18,35.04,35.15,75400.0,22.8194,22.891,22.7999,22.8715,75400.0
2006-11-28 12:00:00,35.15,35.21,35.13,35.18,33000.0,22.8715,22.9105,22.8585,22.891,33000.0
2006-11-28 12:30:00,35.17,35.21,35.13,35.15,57200.0,22.8845,22.9105,22.8585,22.8715,57200.0
2006-11-28 13:00:00,35.17,35.27,35.14,35.19,103600.0,22.8845,22.9496,22.865,22.8975,103600.0
2006-11-28 13:30:00,35.18,35.29,35.17,35.2,76000.0,22.891,22.9626,22.8845,22.904,76000.0
2006-11-28 14:00:00,35.19,35.2,35.13,35.18,92200.0,22.8975,22.904,22.8585,22.891,92200.0
2006-11-28 14:30:00,35.18,35.21,35.14,35.19,68800.0,22.891,22.9105,22.865,22.8975,68800.0
2006-11-28 15:00:00,35.19,35.2,35.15,35.17,95600.0,22.8975,22.904,22.8715,22.8845,95600.0
2006-11-28 15:30:00,35.17,35.2,35.05,35.11,131800.0,22.8845,22.904,22.8064,22.8454,131800.0
2006-11-29 09:30:00,35.2,35.31,35.05,35.22,42400.0,22.904,22.9756,22.8064,22.917,42400.0
2006-11-29 10:00:00,35.24,35.35,35.18,35.33,157000.0,22.93,23.0016,22.891,22.9886,157000.0
2006-11-29 10:30:00,35.33,35.33,35.22,35.23,39600.0,22.9886,22.9886,22.917,22.9235,39600.0
2006-11-29 11:00:00,35.24,35.37,35.24,35.33,32200.0,22.93,23.0146,22.93,22.9886,32200.0
2006-11-29 11:30:00,35.32,35.34,35.27,35.27,15200.0,22.9821,22.9951,22.9496,22.9496,15200.0
2006-11-29 12:00:00,35.28,35.35,35.27,35.32,37600.0,22.9561,23.0016,22.9496,22.9821,37600.0
2006-11-29 12:30:00,35.32,35.35,35.32,35.35,14800.0,22.9821,23.0016,22.9821,23.0016,14800.0
2006-11-29 13:00:00,35.34,35.36,35.29,35.3,94000.0,22.9951,23.0081,22.9626,22.9691,94000.0
2006-11-29 13:30:00,35.29,35.33,35.25,35.32,22600.0,22.9626,22.9886,22.9365,22.9821,22600.0
2006-11-29 14:00:00,35.31,35.35,35.28,35.31,54200.0,22.9756,23.0016,22.9561,22.9756,54200.0
2006-11-29 14:30:00,35.31,35.38,35.31,35.37,70600.0,22.9756,23.0211,22.9756,23.0146,70600.0
2006-11-29 15:00:00,35.38,35.38,35.32,35.33,87600.0,23.0211,23.0211,22.9821,22.9886,87600.0
2006-11-29 15:30:00,35.33,35.38,35.3,35.3,107800.0,22.9886,23.0211,22.9691,22.9691,107800.0
2006-11-30 09:30:00,35.37,35.58,35.35,35.52,244000.0,23.0146,23.1513,23.0016,23.1122,244000.0
2006-11-30 10:00:00,35.52,35.62,35.49,35.55,125600.0,23.1122,23.1773,23.0927,23.1317,125600.0
2006-11-30 10:30:00,35.56,35.59,35.52,35.57,62800.0,23.1383,23.1578,23.1122,23.1448,62800.0
2006-11-30 11:00:00,35.57,35.62,35.52,35.57,61000.0,23.1448,23.1773,23.1122,23.1448,61000.0
2006-11-30 11:30:00,35.58,35.58,35.53,35.57,78000.0,23.1513,23.1513,23.1187,23.1448,78000.0
2006-11-30 12:00:00,35.57,35.63,35.55,35.6,168600.0,23.1448,23.1838,23.1317,23.1643,168600.0
2006-11-30 12:30:00,35.6,35.63,35.56,35.59,168800.0,23.1643,23.1838,23.1383,23.1578,168800.0
2006-11-30 13:00:00,35.58,35.63,35.55,35.58,136600.0,23.1513,23.1838,23.1317,23.1513,136600.0
2006-11-30 13:30:00,35.6,35.62,35.55,35.55,109200.0,23.1643,23.1773,23.1317,23.1317,109200.0
2006-11-30 14:00:00,35.56,35.68,35.55,35.67,141400.0,23.1383,23.2163,23.1317,23.2098,141400.0
2006-11-30 14:30:00,35.67,35.71,35.58,35.62,438000.0,23.2098,23.2359,23.1513,23.1773,438000.0
2006-11-30 15:00:00,35.6,35.63,35.52,35.54,218000.0,23.1643,23.1838,23.1122,23.1252,218000.0
2006-11-30 15:30:00,35.54,35.58,35.46,35.52,338600.0,23.1252,23.1513,23.0732,23.1122,338600.0
2006-12-01 09:30:00,35.54,35.75,35.51,35.74,61600.0,23.1252,23.2619,23.1057,23.2554,61600.0
2006-12-01 10:00:00,35.72,35.75,35.59,35.63,87000.0,23.2424,23.2619,23.1578,23.1838,87000.0
2006-12-01 10:30:00,35.62,35.67,35.55,35.59,181200.0,23.1773,23.2098,23.1317,23.1578,181200.0
2006-12-01 11:00:00,35.6,35.66,35.57,35.65,69800.0,23.1643,23.2033,23.1448,23.1968,69800.0
2006-12-01 11:30:00,35.65,35.74,35.58,35.7,164400.0,23.1968,23.2554,23.1513,23.2293,164400.0
2006-12-01 12:00:00,35.69,35.71,35.57,35.57,63200.0,23.2228,23.2359,23.1448,23.1448,63200.0
2006-12-01 12:30:00,35.59,35.6,35.54,35.56,50800.0,23.1578,23.1643,23.1252,23.1383,50800.0
2006-12-01 13:00:00,35.56,35.57,35.51,35.56,102800.0,23.1383,23.1448,23.1057,23.1383,102800.0
2006-12-01 13:30:00,35.55,35.61,35.54,35.6,50600.0,23.1317,23.1708,23.1252,23.1643,50600.0
2006-12-01 14:00:00,35.63,35.63,35.53,35.56,111000.0,23.1838,23.1838,23.1187,23.1383,111000.0
2006-12-01 14:30:00,35.54,35.56,35.45,35.52,34000.0,23.1252,23.1383,23.0667,23.1122,34000.0
2006-12-01 15:00:00,35.53,35.6,35.5,35.55,65200.0,23.1187,23.1643,23.0992,23.1317,65200.0
2006-12-01 15:30:00,35.54,35.58,35.5,35.57,159200.0,23.1252,23.1513,23.0992,23.1448,159200.0
2006-12-04 09:30:00,35.65,35.94,35.65,35.68,145400.0,23.1968,23.3855,23.1968,23.2163,145400.0
2006-12-04 10:00:00,35.67,35.79,35.65,35.69,63400.0,23.2098,23.2879,23.1968,23.2228,63400.0
2006-12-04 10:30:00,35.69,35.76,35.67,35.73,34400.0,23.2228,23.2684,23.2098,23.2489,34400.0
2006-12-04 11:00:00,35.73,35.8,35.65,35.72,66600.0,23.2489,23.2944,23.1968,23.2424,66600.0
2006-12-04 11:30:00,35.72,35.76,35.68,35.71,35400.0,23.2424,23.2684,23.2163,23.2359,35400.0
2006-12-04 12:00:00,35.7,35.74,35.7,35.71,47800.0,23.2293,23.2554,23.2293,23.2359,47800.0
2006-12-04 12:30:00,35.71,35.79,35.69,35.79,34800.0,23.2359,23.2879,23.2228,23.2879,34800.0
2006-12-04 13:00:00,35.79,35.8,35.69,35.72,300400.0,23.2879,23.2944,23.2228,23.2424,300400.0
2006-12-04 13:30:00,35.7,35.74,35.7,35.71,91600.0,23.2293,23.2554,23.2293,23.2359,91600.0
2006-12-04 14:00:00,35.72,35.76,35.69,35.7,101000.0,23.2424,23.2684,23.2228,23.2293,101000.0
2006-12-04 14:30:00,35.71,35.76,35.7,35.72,69800.0,23.2359,23.2684,23.2293,23.2424,69800.0
2006-12-04 15:00:00,35.72,35.74,35.69,35.71,89800.0,23.2424,23.2554,23.2228,23.2359,89800.0
2006-12-04 15:30:00,35.7,35.73,35.68,35.72,108600.0,23.2293,23.2489,23.2163,23.2424,108600.0
2006-12-05 09:30:00,35.8,35.82,35.68,35.69,86000.0,23.2944,23.3074,23.2163,23.2228,86000.0
2006-12-05 10:00:00,35.68,35.75,35.63,35.65,69200.0,23.2163,23.2619,23.1838,23.1968,69200.0
2006-12-05 10:30:00,35.66,35.73,35.66,35.71,71000.0,23.2033,23.2489,23.2033,23.2359,71000.0
2006-12-05 11:00:00,35.72,35.74,35.68,35.7,135600.0,23.2424,23.2554,23.2163,23.2293,135600.0
2006-12-05 11:30:00,35.7,35.74,35.7,35.72,133800.0,23.2293,23.2554,23.2293,23.2424,133800.0
2006-12-05 12:00:00,35.72,35.76,35.69,35.75,93600.0,23.2424,23.2684,23.2228,23.2619,93600.0
2006-12-05 12:30:00,35.74,35.81,35.73,35.77,141000.0,23.2554,23.3009,23.2489,23.2749,141000.0
2006-12-05 13:00:00,35.77,35.86,35.75,35.82,124600.0,23.2749,23.3335,23.2619,23.3074,124600.0
2006-12-05 13:30:00,35.83,35.9,35.82,35.83,49200.0,23.3139,23.3595,23.3074,23.3139,49200.0
2006-12-05 14:00:00,35.83,35.98,35.82,35.94,53000.0,23.3139,23.4115,23.3074,23.3855,53000.0
2006-12-05 14:30:00,35.94,36.02,35.94,36.02,156600.0,23.3855,23.4376,23.3855,23.4376,156600.0
2006-12-05 15:00:00,36.02,36.04,35.99,36.04,87000.0,23.4376,23.4506,23.418,23.4506,87000.0
2006-12-05 15:30:00,36.04,36.19,36.03,36.13,207200.0,23.4506,23.5482,23.4441,23.5091,207200.0
2006-12-06 09:30:00,36.06,36.16,36.02,36.1,59600.0,23.4636,23.5287,23.4376,23.4896,59600.0
2006-12-06 10:00:00,36.09,36.14,36.08,36.1,57800.0,23.4831,23.5156,23.4766,23.4896,57800.0
2006-12-06 10:30:00,36.1,36.13,36.04,36.07,47200.0,23.4896,23.5091,23.4506,23.4701,47200.0
2006-12-06 11:00:00,36.07,36.14,36.07,36.14,41000.0,23.4701,23.5156,23.4701,23.5156,41000.0
2006-12-06 11:30:00,36.13,36.13,36.03,36.06,25400.0,23.5091,23.5091,23.4441,23.4636,25400.0
2006-12-06 12:00:00,36.07,36.12,36.05,36.12,18600.0,23.4701,23.5026,23.4571,23.5026,18600.0
2006-12-06 12:30:00,36.11,36.13,36.1,36.13,16200.0,23.4961,23.5091,23.4896,23.5091,16200.0
2006-12-06 13:00:00,36.13,36.13,36.11,36.12,18400.0,23.5091,23.5091,23.4961,23.5026,18400.0
2006-12-06 13:30:00,36.13,36.13,36.09,36.09,19000.0,23.5091,23.5091,23.4831,23.4831,19000.0
2006-12-06 14:00:00,36.09,36.1,36.06,36.08,25400.0,23.4831,23.4896,23.4636,23.4766,25400.0
2006-12-06 14:30:00,36.07,36.1,36.05,36.09,21200.0,23.4701,23.4896,23.4571,23.4831,21200.0
2006-12-06 15:00:00,36.09,36.1,36.07,36.1,47200.0,23.4831,23.4896,23.4701,23.4896,47200.0
2006-12-06 15:30:00,36.1,36.13,36.09,36.1,111400.0,23.4896,23.5091,23.4831,23.4896,111400.0
2006-12-07 09:30:00,35.97,36.02,35.6,35.96,124000.0,23.405,23.4376,23.1643,23.3985,124000.0
2006-12-07 10:00:00,35.95,36.04,35.91,36.04,41800.0,23.392,23.4506,23.366,23.4506,41800.0
2006-12-07 10:30:00,36.03,36.03,35.88,36.02,43800.0,23.4441,23.4441,23.3465,23.4376,43800.0
2006-12-07 11:00:00,36.02,36.1,36.02,36.09,68200.0,23.4376,23.4896,23.4376,23.4831,68200.0
2006-12-07 11:30:00,36.08,36.2,36.07,36.19,79000.0,23.4766,23.5547,23.4701,23.5482,79000.0
2006-12-07 12:00:00,36.2,36.2,36.1,36.12,29200.0,23.5547,23.5547,23.4896,23.5026,29200.0
2006-12-07 12:30:00,36.12,36.12,36.07,36.1,24400.0,23.5026,23.5026,23.4701,23.4896,24400.0
2006-12-07 13:00:00,36.1,36.12,36.06,36.12,24200.0,23.4896,23.5026,23.4636,23.5026,24200.0
2006-12-07 13:30:00,36.1,36.1,36.05,36.09,27600.0,23.4896,23.4896,23.4571,23.4831,27600.0
2006-12-07 14:00:00,36.07,36.13,36.07,36.1,37200.0,23.4701,23.5091,23.4701,23.4896,37200.0
2006-12-07 14:30:00,36.08,36.13,36.08,36.09,31600.0,23.4766,23.5091,23.4766,23.4831,31600.0
2006-12-07 15:00:00,36.09,36.13,36.07,36.13,68200.0,23.4831,23.5091,23.4701,23.5091,68200.0
2006-12-07 15:30:00,36.13,36.15,36.09,36.11,83800.0,23.5091,23.5222,23.4831,23.4961,83800.0
2006-12-08 09:30:00,35.93,36.15,35.93,36.14,66000.0,23.379,23.5222,23.379,23.5156,66000.0
2006-12-08 10:00:00,36.14,36.23,36.08,36.22,66800.0,23.5156,23.5742,23.4766,23.5677,66800.0
2006-12-08 10:30:00,36.22,36.25,36.18,36.2,40800.0,23.5677,23.5872,23.5417,23.5547,40800.0
2006-12-08 11:00:00,36.18,36.2,36.16,36.18,26400.0,23.5417,23.5547,23.5287,23.5417,26400.0
2006-12-08 11:30:00,36.19,36.2,36.08,36.12,40400.0,23.5482,23.5547,23.4766,23.5026,40400.0
2006-12-08 12:00:00,36.12,36.12,36.02,36.06,28400.0,23.5026,23.5026,23.4376,23.4636,28400.0
2006-12-08 12:30:00,36.07,36.12,36.0,36.12,37200.0,23.4701,23.5026,23.4246,23.5026,37200.0
2006-12-08 13:00:00,36.12,36.18,36.11,36.16,32000.0,23.5026,23.5417,23.4961,23.5287,32000.0
2006-12-08 13:30:00,36.14,36.21,36.14,36.2,98200.0,23.5156,23.5612,23.5156,23.5547,98200.0
2006-12-08 14:00:00,36.2,36.2,36.13,36.16,35200.0,23.5547,23.5547,23.5091,23.5287,35200.0
2006-12-08 14:30:00,36.16,36.22,36.13,36.21,47200.0,23.5287,23.5677,23.5091,23.5612,47200.0
2006-12-08 15:00:00,36.21,36.29,36.2,36.29,74000.0,23.5612,23.6133,23.5547,23.6133,74000.0
2006-12-08 15:30:00,36.29,36.29,36.21,36.24,73400.0,23.6133,23.6133,23.5612,23.5807,73400.0
2006-12-11 09:30:00,36.33,36.56,36.3,36.56,179000.0,23.6393,23.7889,23.6198,23.7889,179000.0
2006-12-11 10:00:00,36.56,36.65,36.55,36.61,140200.0,23.7889,23.8475,23.7824,23.8215,140200.0
2006-12-11 10:30:00,36.61,36.63,36.57,36.62,89400.0,23.8215,23.8345,23.7954,23.828,89400.0
2006-12-11 11:00:00,36.62,36.75,36.6,36.74,159600.0,23.828,23.9126,23.815,23.9061,159600.0
2006-12-11 11:30:00,36.74,36.81,36.74,36.8,129200.0,23.9061,23.9516,23.9061,23.9451,129200.0
2006-12-11 12:00:00,36.8,36.8,36.73,36.8,95800.0,23.9451,23.9451,23.8996,23.9451,95800.0
2006-12-11 12:30:00,36.8,36.88,36.8,36.85,128800.0,23.9451,23.9972,23.9451,23.9776,128800.0
2006-12-11 13:00:00,36.85,37.0,36.85,36.98,94400.0,23.9776,24.0752,23.9776,24.0622,94400.0
2006-12-11 13:30:00,36.97,36.99,36.89,36.91,78000.0,24.0557,24.0687,24.0037,24.0167,78000.0
2006-12-11 14:00:00,36.91,36.91,36.83,36.86,69600.0,24.0167,24.0167,23.9646,23.9841,69600.0
2006-12-11 14:30:00,36.87,36.95,36.87,36.93,76800.0,23.9906,24.0427,23.9906,24.0297,76800.0
2006-12-11 15:00:00,36.93,36.94,36.9,36.93,46400.0,24.0297,24.0362,24.0102,24.0297,46400.0
2006-12-11 15:30:00,36.93,36.93,36.85,36.88,104600.0,24.0297,24.0297,23.9776,23.9972,104600.0
2006-12-12 09:30:00,36.78,36.85,36.77,36.84,63600.0,23.9321,23.9776,23.9256,23.9711,63600.0
2006-12-12 10:00:00,36.84,36.85,36.74,36.77,57800.0,23.9711,23.9776,23.9061,23.9256,57800.0
2006-12-12 10:30:00,36.77,36.81,36.74,36.8,48800.0,23.9256,23.9516,23.9061,23.9451,48800.0
2006-12-12 11:00:00,36.79,36.85,36.77,36.83,82600.0,23.9386,23.9776,23.9256,23.9646,82600.0
2006-12-12 11:30:00,36.83,36.9,36.81,36.83,50600.0,23.9646,24.0102,23.9516,23.9646,50600.0
2006-12-12 12:00:00,36.83,36.84,36.76,36.79,42000.0,23.9646,23.9711,23.9191,23.9386,42000.0
2006-12-12 12:30:00,36.79,36.85,36.77,36.79,21000.0,23.9386,23.9776,23.9256,23.9386,21000.0
2006-12-12 13:00:00,36.8,36.85,36.79,36.84,23400.0,23.9451,23.9776,23.9386,23.9711,23400.0
2006-12-12 13:30:00,36.83,36.85,36.76,36.8,61600.0,23.9646,23.9776,23.9191,23.9451,61600.0
2006-12-12 14:00:00,36.8,36.91,36.77,36.85,54800.0,23.9451,24.0167,23.9256,23.9776,54800.0
2006-12-12 14:30:00,36.85,36.88,36.81,36.88,77600.0,23.9776,23.9972,23.9516,23.9972,77600.0
2006-12-12 15:00:00,36.87,36.93,36.86,36.88,83200.0,23.9906,24.0297,23.9841,23.9972,83200.0
2006-12-12 15:30:00,36.88,36.95,36.85,36.92,109200.0,23.9972,24.0427,23.9776,24.0232,109200.0
2006-12-13 09:30:00,37.0,37.12,36.95,37.04,93800.0,24.0752,24.1533,24.0427,24.1013,93800.0
2006-12-13 10:00:00,37.04,37.17,37.01,37.15,111000.0,24.1013,24.1859,24.0817,24.1728,111000.0
2006-12-13 10:30:00,37.15,37.16,37.05,37.1,67200.0,24.1728,24.1793,24.1078,24.1403,67200.0
2006-12-13 11:00:00,37.12,37.2,37.1,37.2,60800.0,24.1533,24.2054,24.1403,24.2054,60800.0
2006-12-13 11:30:00,37.19,37.22,37.15,37.18,50400.0,24.1989,24.2184,24.1728,24.1924,50400.0
2006-12-13 12:00:00,37.18,37.2,37.09,37.12,89200.0,24.1924,24.2054,24.1338,24.1533,89200.0
2006-12-13 12:30:00,37.11,37.15,37.09,37.11,38200.0,24.1468,24.1728,24.1338,24.1468,38200.0
2006-12-13 13:00:00,37.11,37.14,37.1,37.13,29200.0,24.1468,24.1663,24.1403,24.1598,29200.0
2006-12-13 13:30:00,37.13,37.18,37.09,37.17,34400.0,24.1598,24.1924,24.1338,24.1859,34400.0
2006-12-13 14:00:00,37.18,37.24,37.16,37.22,74600.0,24.1924,24.2314,24.1793,24.2184,74600.0
2006-12-13 14:30:00,37.21,37.27,37.19,37.26,102400.0,24.2119,24.2509,24.1989,24.2444,102400.0
2006-12-13 15:00:00,37.24,37.31,37.24,37.3,89200.0,24.2314,24.2769,24.2314,24.2704,89200.0
2006-12-13 15:30:00,37.31,37.38,37.29,37.29,176200.0,24.2769,24.3225,24.2639,24.2639,176200.0
2006-12-14 09:30:00,37.25,37.34,37.18,37.3,281400.0,24.2379,24.2965,24.1924,24.2704,281400.0
2006-12-14 10:00:00,37.3,37.34,37.24,37.3,152400.0,24.2704,24.2965,24.2314,24.2704,152400.0
2006-12-14 10:30:00,37.3,37.38,37.3,37.37,127400.0,24.2704,24.3225,24.2704,24.316,127400.0
2006-12-14 11:00:00,37.37,37.46,37.37,37.42,100600.0,24.316,24.3745,24.316,24.3485,100600.0
2006-12-14 11:30:00,37.41,37.46,37.41,37.46,61400.0,24.342,24.3745,24.342,24.3745,61400.0
2006-12-14 12:00:00,37.46,37.46,37.42,37.46,95400.0,24.3745,24.3745,24.3485,24.3745,95400.0
2006-12-14 12:30:00,37.46,37.5,37.45,37.49,87200.0,24.3745,24.4006,24.368,24.3941,87200.0
2006-12-14 13:00:00,37.49,37.49,37.46,37.48,75000.0,24.3941,24.3941,24.3745,24.3876,75000.0
2006-12-14 13:30:00,37.48,37.48,37.41,37.42,92200.0,24.3876,24.3876,24.342,24.3485,92200.0
2006-12-14 14:00:00,37.42,37.48,37.42,37.47,56200.0,24.3485,24.3876,24.3485,24.3811,56200.0
2006-12-14 14:30:00,37.47,37.49,37.47,37.49,87400.0,24.3811,24.3941,24.3811,24.3941,87400.0
2006-12-14 15:00:00,37.49,37.49,37.45,37.45,141400.0,24.3941,24.3941,24.368,24.368,141400.0
2006-12-14 15:30:00,37.46,37.49,37.42,37.48,192200.0,24.3745,24.3941,24.3485,24.3876,192200.0
2006-12-15 09:30:00,37.3,37.48,37.14,37.16,302000.0,24.2704,24.3876,24.1663,24.1793,302000.0
2006-12-15 10:00:00,37.17,37.2,37.15,37.15,41600.0,24.1859,24.2054,24.1728,24.1728,41600.0
2006-12-15 10:30:00,37.15,37.18,37.04,37.11,91600.0,24.1728,24.1924,24.1013,24.1468,91600.0
2006-12-15 11:00:00,37.11,37.19,37.1,37.18,63000.0,24.1468,24.1989,24.1403,24.1924,63000.0
2006-12-15 11:30:00,37.17,37.25,37.15,37.23,53200.0,24.1859,24.2379,24.1728,24.2249,53200.0
2006-12-15 12:00:00,37.21,37.22,37.13,37.16,40000.0,24.2119,24.2184,24.1598,24.1793,40000.0
2006-12-15 12:30:00,37.14,37.17,37.13,37.13,38200.0,24.1663,24.1859,24.1598,24.1598,38200.0
2006-12-15 13:00:00,37.13,37.15,37.11,37.13,62000.0,24.1598,24.1728,24.1468,24.1598,62000.0
2006-12-15 13:30:00,37.13,37.13,37.09,37.12,67600.0,24.1598,24.1598,24.1338,24.1533,67600.0
2006-12-15 14:00:00,37.12,37.13,37.09,37.1,123200.0,24.1533,24.1598,24.1338,24.1403,123200.0
2006-12-15 14:30:00,37.12,37.13,37.05,37.07,75200.0,24.1533,24.1598,24.1078,24.1208,75200.0
2006-12-15 15:00:00,37.07,37.08,36.99,37.02,165800.0,24.1208,24.1273,24.0687,24.0882,165800.0
2006-12-15 15:30:00,37.02,37.02,36.91,36.96,192200.0,24.0882,24.0882,24.0167,24.0492,192200.0
2006-12-18 09:30:00,36.98,37.05,36.95,37.05,39000.0,24.0622,24.1078,24.0427,24.1078,39000.0
2006-12-18 10:00:00,37.05,37.1,37.03,37.09,37400.0,24.1078,24.1403,24.0948,24.1338,37400.0
2006-12-18 10:30:00,37.1,37.22,37.09,37.18,60200.0,24.1403,24.2184,24.1338,24.1924,60200.0
2006-12-18 11:00:00,37.2,37.3,37.14,37.29,70600.0,24.2054,24.2704,24.1663,24.2639,70600.0
2006-12-18 11:30:00,37.28,37.3,37.23,37.27,48200.0,24.2574,24.2704,24.2249,24.2509,48200.0
2006-12-18 12:00:00,37.26,37.32,37.2,37.27,53600.0,24.2444,24.2835,24.2054,24.2509,53600.0
2006-12-18 12:30:00,37.27,37.28,37.21,37.26,53600.0,24.2509,24.2574,24.2119,24.2444,53600.0
2006-12-18 13:00:00,37.25,37.3,37.22,37.25,44200.0,24.2379,24.2704,24.2184,24.2379,44200.0
2006-12-18 13:30:00,37.25,37.32,37.24,37.29,43000.0,24.2379,24.2835,24.2314,24.2639,43000.0
2006-12-18 14:00:00,37.29,37.34,37.25,37.26,46200.0,24.2639,24.2965,24.2379,24.2444,46200.0
2006-12-18 14:30:00,37.26,37.31,37.24,37.27,67400.0,24.2444,24.2769,24.2314,24.2509,67400.0
2006-12-18 15:00:00,37.27,37.31,37.25,37.31,76200.0,24.2509,24.2769,24.2379,24.2769,76200.0
2006-12-18 15:30:00,37.31,37.4,37.3,37.38,172600.0,24.2769,24.3355,24.2704,24.3225,172600.0
2006-12-19 09:30:00,37.4,37.49,37.27,37.29,48200.0,24.3355,24.3941,24.2509,24.2639,48200.0
2006-12-19 10:00:00,37.29,37.3,37.22,37.27,71600.0,24.2639,24.2704,24.2184,24.2509,71600.0
2006-12-19 10:30:00,37.27,37.29,37.24,37.27,38400.0,24.2509,24.2639,24.2314,24.2509,38400.0
2006-12-19 11:00:00,37.27,37.3,37.24,37.27,97000.0,24.2509,24.2704,24.2314,24.2509,97000.0
2006-12-19 11:30:00,37.27,37.3,37.27,37.28,43000.0,24.2509,24.2704,24.2509,24.2574,43000.0
2006-12-19 12:00:00,37.29,37.3,37.27,37.29,30800.0,24.2639,24.2704,24.2509,24.2639,30800.0
2006-12-19 12:30:00,37.27,37.32,37.27,37.29,33600.0,24.2509,24.2835,24.2509,24.2639,33600.0
2006-12-19 13:00:00,37.3,37.3,37.26,37.29,30000.0,24.2704,24.2704,24.2444,24.2639,30000.0
2006-12-19 13:30:00,37.29,37.31,37.28,37.3,30800.0,24.2639,24.2769,24.2574,24.2704,30800.0
2006-12-19 14:00:00,37.3,37.38,37.3,37.35,42800.0,24.2704,24.3225,24.2704,24.303,42800.0
2006-12-19 14:30:00,37.34,37.41,37.33,37.4,50200.0,24.2965,24.342,24.29,24.3355,50200.0
2006-12-19 15:00:00,37.4,37.42,37.35,37.36,42200.0,24.3355,24.3485,24.303,24.3095,42200.0
2006-12-19 15:30:00,37.36,37.38,37.34,37.35,77400.0,24.3095,24.3225,24.2965,24.303,77400.0
2006-12-20 09:30:00,37.38,37.67,37.37,37.63,357600.0,24.3225,24.5112,24.316,24.4852,357600.0
2006-12-20 10:00:00,37.63,37.65,37.52,37.62,112800.0,24.4852,24.4982,24.4136,24.4787,112800.0
2006-12-20 10:30:00,37.62,37.68,37.57,37.63,71600.0,24.4787,24.5177,24.4461,24.4852,71600.0
2006-12-20 11:00:00,37.63,37.68,37.6,37.63,67400.0,24.4852,24.5177,24.4656,24.4852,67400.0
2006-12-20 11:30:00,37.63,37.65,37.6,37.65,31800.0,24.4852,24.4982,24.4656,24.4982,31800.0
2006-12-20 12:00:00,37.65,37.67,37.63,37.67,38200.0,24.4982,24.5112,24.4852,24.5112,38200.0
2006-12-20 12:30:00,37.67,37.68,37.63,37.65,52800.0,24.5112,24.5177,24.4852,24.4982,52800.0
2006-12-20 13:00:00,37.66,37.67,37.64,37.66,33400.0,24.5047,24.5112,24.4917,24.5047,33400.0
2006-12-20 13:30:00,37.66,37.68,37.65,37.68,54000.0,24.5047,24.5177,24.4982,24.5177,54000.0
2006-12-20 14:00:00,37.68,37.68,37.65,37.66,105200.0,24.5177,24.5177,24.4982,24.5047,105200.0
2006-12-20 14:30:00,37.66,37.67,37.6,37.64,42600.0,24.5047,24.5112,24.4656,24.4917,42600.0
2006-12-20 15:00:00,37.65,37.68,37.65,37.67,77600.0,24.4982,24.5177,24.4982,24.5112,77600.0
2006-12-20 15:30:00,37.67,37.78,37.67,37.72,136400.0,24.5112,24.5828,24.5112,24.5437,136400.0
2006-12-21 09:30:00,37.73,37.73,37.52,37.58,41400.0,24.5502,24.5502,24.4136,24.4526,41400.0
2006-12-21 10:00:00,37.57,37.73,37.56,37.7,37600.0,24.4461,24.5502,24.4396,24.5307,37600.0
2006-12-21 10:30:00,37.71,37.81,37.68,37.75,157400.0,24.5372,24.6023,24.5177,24.5632,157400.0
2006-12-21 11:00:00,37.73,37.82,37.7,37.77,120200.0,24.5502,24.6088,24.5307,24.5763,120200.0
2006-12-21 11:30:00,37.77,37.81,37.71,37.77,30000.0,24.5763,24.6023,24.5372,24.5763,30000.0
2006-12-21 12:00:00,37.77,37.77,37.72,37.77,43000.0,24.5763,24.5763,24.5437,24.5763,43000.0
2006-12-21 12:30:00,37.77,37.79,37.76,37.78,48600.0,24.5763,24.5893,24.5698,24.5828,48600.0
2006-12-21 13:00:00,37.77,37.81,37.77,37.81,48600.0,24.5763,24.6023,24.5763,24.6023,48600.0
2006-12-21 13:30:00,37.82,37.84,37.77,37.77,23800.0,24.6088,24.6218,24.5763,24.5763,23800.0
2006-12-21 14:00:00,37.77,37.81,37.77,37.8,20800.0,24.5763,24.6023,24.5763,24.5958,20800.0
2006-12-21 14:30:00,37.79,37.85,37.79,37.83,29600.0,24.5893,24.6283,24.5893,24.6153,29600.0
2006-12-21 15:00:00,37.82,37.91,37.82,37.85,97400.0,24.6088,24.6674,24.6088,24.6283,97400.0
2006-12-21 15:30:00,37.85,37.94,37.85,37.94,89600.0,24.6283,24.6869,24.6283,24.6869,89600.0
2006-12-22 09:30:00,37.99,37.99,37.77,37.99,73600.0,24.7194,24.7194,24.5763,24.7194,73600.0
2006-12-22 10:00:00,37.99,38.0,37.8,37.85,85200.0,24.7194,24.7259,24.5958,24.6283,85200.0
2006-12-22 10:30:00,37.85,37.97,37.83,37.96,24400.0,24.6283,24.7064,24.6153,24.6999,24400.0
2006-12-22 11:00:00,37.96,37.96,37.77,37.82,287400.0,24.6999,24.6999,24.5763,24.6088,287400.0
2006-12-22 11:30:00,37.82,37.85,37.78,37.83,31600.0,24.6088,24.6283,24.5828,24.6153,31600.0
2006-12-22 12:00:00,37.82,37.85,37.78,37.81,32000.0,24.6088,24.6283,24.5828,24.6023,32000.0
2006-12-22 12:30:00,37.81,37.89,37.8,37.88,22400.0,24.6023,24.6543,24.5958,24.6478,22400.0
2006-12-22 13:00:00,37.88,37.91,37.87,37.88,18800.0,24.6478,24.6674,24.6413,24.6478,18800.0
2006-12-22 13:30:00,37.88,37.95,37.88,37.95,26600.0,24.6478,24.6934,24.6478,24.6934,26600.0
2006-12-22 14:00:00,37.94,38.0,37.94,38.0,20800.0,24.6869,24.7259,24.6869,24.7259,20800.0
2006-12-22 14:30:00,37.99,38.06,37.99,38.05,49200.0,24.7194,24.765,24.7194,24.7585,49200.0
2006-12-22 15:00:00,38.04,38.12,38.02,38.02,59600.0,24.7519,24.804,24.7389,24.7389,59600.0
2006-12-22 15:30:00,38.02,38.05,37.89,37.95,118400.0,24.7389,24.7585,24.6543,24.6934,118400.0
2006-12-26 09:30:00,37.98,38.13,37.94,38.13,30200.0,24.7129,24.8105,24.6869,24.8105,30200.0
2006-12-26 10:00:00,38.07,38.18,38.07,38.13,31400.0,24.7715,24.843,24.7715,24.8105,31400.0
2006-12-26 10:30:00,38.13,38.13,38.08,38.13,16600.0,24.8105,24.8105,24.778,24.8105,16600.0
2006-12-26 11:00:00,38.11,38.14,38.08,38.13,48200.0,24.7975,24.817,24.778,24.8105,48200.0
2006-12-26 11:30:00,38.13,38.21,38.12,38.21,30200.0,24.8105,24.8626,24.804,24.8626,30200.0
2006-12-26 12:00:00,38.21,38.23,38.2,38.22,18200.0,24.8626,24.8756,24.8561,24.8691,18200.0
2006-12-26 12:30:00,38.2,38.23,38.19,38.19,22000.0,24.8561,24.8756,24.8495,24.8495,22000.0
2006-12-26 13:00:00,38.19,38.2,38.12,38.18,70600.0,24.8495,24.8561,24.804,24.843,70600.0
2006-12-26 13:30:00,38.17,38.22,38.17,38.2,14200.0,24.8365,24.8691,24.8365,24.8561,14200.0
2006-12-26 14:00:00,38.2,38.22,38.17,38.18,18200.0,24.8561,24.8691,24.8365,24.843,18200.0
2006-12-26 14:30:00,38.18,38.23,38.18,38.19,23200.0,24.843,24.8756,24.843,24.8495,23200.0
2006-12-26 15:00:00,38.19,38.2,38.16,38.2,30400.0,24.8495,24.8561,24.83,24.8561,30400.0
2006-12-26 15:30:00,38.21,38.26,38.2,38.26,66800.0,24.8626,24.8951,24.8561,24.8951,66800.0
2006-12-27 09:30:00,38.23,38.38,38.19,38.32,32000.0,24.8756,24.9732,24.8495,24.9341,32000.0
2006-12-27 10:00:00,38.33,38.36,38.28,38.35,25000.0,24.9406,24.9602,24.9081,24.9537,25000.0
2006-12-27 10:30:00,38.36,38.36,38.31,38.35,25000.0,24.9602,24.9602,24.9276,24.9537,25000.0
2006-12-27 11:00:00,38.34,38.34,38.3,38.3,34000.0,24.9471,24.9471,24.9211,24.9211,34000.0
2006-12-27 11:30:00,38.3,38.3,38.26,38.28,22000.0,24.9211,24.9211,24.8951,24.9081,22000.0
2006-12-27 12:00:00,38.28,38.3,38.27,38.27,15000.0,24.9081,24.9211,24.9016,24.9016,15000.0
2006-12-27 12:30:00,38.29,38.32,38.27,38.29,7600.0,24.9146,24.9341,24.9016,24.9146,7600.0
2006-12-27 13:00:00,38.29,38.31,38.26,38.3,28800.0,24.9146,24.9276,24.8951,24.9211,28800.0
2006-12-27 13:30:00,38.3,38.34,38.28,38.33,24800.0,24.9211,24.9471,24.9081,24.9406,24800.0
2006-12-27 14:00:00,38.33,38.35,38.33,38.34,17800.0,24.9406,24.9537,24.9406,24.9471,17800.0
2006-12-27 14:30:00,38.34,38.34,38.3,38.32,35000.0,24.9471,24.9471,24.9211,24.9341,35000.0
2006-12-27 15:00:00,38.32,38.35,38.32,38.34,36200.0,24.9341,24.9537,24.9341,24.9471,36200.0
2006-12-27 15:30:00,38.34,38.36,38.34,38.36,57400.0,24.9471,24.9602,24.9471,24.9602,57400.0
2006-12-28 09:30:00,38.35,38.41,38.3,38.41,23000.0,24.9537,24.9927,24.9211,24.9927,23000.0
2006-12-28 10:00:00,38.41,38.49,38.38,38.39,26000.0,24.9927,25.0448,24.9732,24.9797,26000.0
2006-12-28 10:30:00,38.39,38.4,38.21,38.24,60600.0,24.9797,24.9862,24.8626,24.8821,60600.0
2006-12-28 11:00:00,38.24,38.37,38.24,38.37,20800.0,24.8821,24.9667,24.8821,24.9667,20800.0
2006-12-28 11:30:00,38.37,38.38,38.33,38.33,10400.0,24.9667,24.9732,24.9406,24.9406,10400.0
2006-12-28 12:00:00,38.33,38.33,38.31,38.33,12800.0,24.9406,24.9406,24.9276,24.9406,12800.0
2006-12-28 12:30:00,38.34,38.35,38.29,38.3,17000.0,24.9471,24.9537,24.9146,24.9211,17000.0
2006-12-28 13:00:00,38.3,38.31,38.24,38.28,23200.0,24.9211,24.9276,24.8821,24.9081,23200.0
2006-12-28 13:30:00,38.29,38.37,38.29,38.36,8400.0,24.9146,24.9667,24.9146,24.9602,8400.0
2006-12-28 14:00:00,38.35,38.35,38.33,38.35,24000.0,24.9537,24.9537,24.9406,24.9537,24000.0
2006-12-28 14:30:00,38.35,38.36,38.33,38.36,18400.0,24.9537,24.9602,24.9406,24.9602,18400.0
2006-12-28 15:00:00,38.37,38.4,38.36,38.37,21400.0,24.9667,24.9862,24.9602,24.9667,21400.0
2006-12-28 15:30:00,38.36,38.38,38.35,38.35,34600.0,24.9602,24.9732,24.9537,24.9537,34600.0
2006-12-29 09:30:00,38.35,38.35,38.25,38.29,17200.0,24.9537,24.9537,24.8886,24.9146,17200.0
2006-12-29 10:00:00,38.29,38.3,38.22,38.22,15800.0,24.9146,24.9211,24.8691,24.8691,15800.0
2006-12-29 10:30:00,38.23,38.29,38.22,38.26,17800.0,24.8756,24.9146,24.8691,24.8951,17800.0
2006-12-29 11:00:00,38.26,38.27,38.22,38.24,22600.0,24.8951,24.9016,24.8691,24.8821,22600.0
2006-12-29 11:30:00,38.22,38.39,38.18,38.26,74400.0,24.8691,24.9797,24.843,24.8951,74400.0
2006-12-29 12:00:00,38.26,38.27,38.18,38.19,14200.0,24.8951,24.9016,24.843,24.8495,14200.0
2006-12-29 12:30:00,38.2,38.22,38.18,38.2,18800.0,24.8561,24.8691,24.843,24.8561,18800.0
2006-12-29 13:00:00,38.19,38.26,38.19,38.24,18400.0,24.8495,24.8951,24.8495,24.8821,18400.0
2006-12-29 13:30:00,38.23,38.26,38.19,38.23,36000.0,24.8756,24.8951,24.8495,24.8756,36000.0
2006-12-29 14:00:00,38.22,38.23,38.21,38.23,16000.0,24.8691,24.8756,24.8626,24.8756,16000.0
2006-12-29 14:30:00,38.21,38.24,38.21,38.23,29400.0,24.8626,24.8821,24.8626,24.8756,29400.0
2006-12-29 15:00:00,38.24,38.26,38.21,38.22,43400.0,24.8821,24.8951,24.8626,24.8691,43400.0
2006-12-29 15:30:00,38.21,38.3,38.2,38.21,104200.0,24.8626,24.9211,24.8561,24.8626,104200.0
2007-01-03 09:30:00,38.5,38.5,37.89,38.12,245200.0,25.0513,25.0513,24.6543,24.804,245200.0
2007-01-03 10:00:00,38.12,38.47,38.11,38.42,203400.0,24.804,25.0317,24.7975,24.9992,203400.0
2007-01-03 10:30:00,38.43,38.5,38.37,38.45,104600.0,25.0057,25.0513,24.9667,25.0187,104600.0
2007-01-03 11:00:00,38.45,38.6,38.45,38.6,166600.0,25.0187,25.1163,25.0187,25.1163,166600.0
2007-01-03 11:30:00,38.6,38.68,38.55,38.68,108800.0,25.1163,25.1684,25.0838,25.1684,108800.0
2007-01-03 12:00:00,38.68,38.83,38.68,38.76,210600.0,25.1684,25.266,25.1684,25.2204,210600.0
2007-01-03 12:30:00,38.75,38.82,38.75,38.8,90800.0,25.2139,25.2595,25.2139,25.2465,90800.0
2007-01-03 13:00:00,38.8,38.87,38.79,38.83,105600.0,25.2465,25.292,25.24,25.266,105600.0
2007-01-03 13:30:00,38.84,39.0,38.83,39.0,89800.0,25.2725,25.3766,25.266,25.3766,89800.0
2007-01-03 14:00:00,39.0,39.13,38.97,38.98,154800.0,25.3766,25.4612,25.3571,25.3636,154800.0
2007-01-03 14:30:00,38.98,38.99,38.75,38.77,126200.0,25.3636,25.3701,25.2139,25.2269,126200.0
2007-01-03 15:00:00,38.78,38.94,38.78,38.92,78400.0,25.2334,25.3376,25.2334,25.3245,78400.0
2007-01-03 15:30:00,38.91,39.03,38.85,39.03,145600.0,25.318,25.3961,25.279,25.3961,145600.0
2007-01-04 09:30:00,39.01,39.02,38.38,38.41,162200.0,25.3831,25.3896,24.9732,24.9927,162200.0
2007-01-04 10:00:00,38.41,38.43,38.2,38.34,87800.0,24.9927,25.0057,24.8561,24.9471,87800.0
2007-01-04 10:30:00,38.33,38.48,38.28,38.4,126800.0,24.9406,25.0382,24.9081,24.9862,126800.0
2007-01-04 11:00:00,38.4,38.42,38.35,38.35,79200.0,24.9862,24.9992,24.9537,24.9537,79200.0
2007-01-04 11:30:00,38.35,38.37,38.35,38.35,98200.0,24.9537,24.9667,24.9537,24.9537,98200.0
2007-01-04 12:00:00,38.35,38.42,38.35,38.38,62800.0,24.9537,24.9992,24.9537,24.9732,62800.0
2007-01-04 12:30:00,38.38,38.42,38.35,38.36,42200.0,24.9732,24.9992,24.9537,24.9602,42200.0
2007-01-04 13:00:00,38.36,38.37,38.34,38.35,63000.0,24.9602,24.9667,24.9471,24.9537,63000.0
2007-01-04 13:30:00,38.35,38.38,38.3,38.35,55400.0,24.9537,24.9732,24.9211,24.9537,55400.0
2007-01-04 14:00:00,38.35,38.42,38.35,38.37,65200.0,24.9537,24.9992,24.9537,24.9667,65200.0
2007-01-04 14:30:00,38.37,38.38,38.3,38.33,137200.0,24.9667,24.9732,24.9211,24.9406,137200.0
2007-01-04 15:00:00,38.34,38.37,38.27,38.27,111800.0,24.9471,24.9667,24.9016,24.9016,111800.0
2007-01-04 15:30:00,38.27,38.32,38.2,38.26,382800.0,24.9016,24.9341,24.8561,24.8951,382800.0
2007-01-05 09:30:00,38.26,38.26,37.71,37.83,84800.0,24.8951,24.8951,24.5372,24.6153,84800.0
2007-01-05 10:00:00,37.84,37.85,37.74,37.79,96600.0,24.6218,24.6283,24.5567,24.5893,96600.0
2007-01-05 10:30:00,37.77,37.83,37.77,37.78,38600.0,24.5763,24.6153,24.5763,24.5828,38600.0
2007-01-05 11:00:00,37.76,37.9,37.74,37.85,73000.0,24.5698,24.6608,24.5567,24.6283,73000.0
2007-01-05 11:30:00,37.83,37.85,37.81,37.84,39200.0,24.6153,24.6283,24.6023,24.6218,39200.0
2007-01-05 12:00:00,37.83,37.84,37.77,37.84,45000.0,24.6153,24.6218,24.5763,24.6218,45000.0
2007-01-05 12:30:00,37.84,37.84,37.74,37.77,35800.0,24.6218,24.6218,24.5567,24.5763,35800.0
2007-01-05 13:00:00,37.76,37.8,37.73,37.77,62200.0,24.5698,24.5958,24.5502,24.5763,62200.0
2007-01-05 13:30:00,37.78,37.79,37.72,37.76,109600.0,24.5828,24.5893,24.5437,24.5698,109600.0
2007-01-05 14:00:00,37.76,37.77,37.69,37.77,79200.0,24.5698,24.5763,24.5242,24.5763,79200.0
2007-01-05 14:30:00,37.76,37.8,37.74,37.77,80800.0,24.5698,24.5958,24.5567,24.5763,80800.0
2007-01-05 15:00:00,37.77,37.8,37.74,37.79,95600.0,24.5763,24.5958,24.5567,24.5893,95600.0
2007-01-05 15:30:00,37.8,37.81,37.72,37.75,160400.0,24.5958,24.6023,24.5437,24.5632,160400.0
2007-01-08 09:30:00,37.65,37.75,37.56,37.68,130800.0,24.4982,24.5632,24.4396,24.5177,130800.0
2007-01-08 10:00:00,37.7,37.73,37.65,37.69,55800.0,24.5307,24.5502,24.4982,24.5242,55800.0
2007-01-08 10:30:00,37.69,38.05,37.69,38.01,142000.0,24.5242,24.7585,24.5242,24.7324,142000.0
2007-01-08 11:00:00,38.01,38.2,38.0,38.13,84600.0,24.7324,24.8561,24.7259,24.8105,84600.0
2007-01-08 11:30:00,38.13,38.16,38.05,38.09,57800.0,24.8105,24.83,24.7585,24.7845,57800.0
2007-01-08 12:00:00,38.07,38.1,38.01,38.02,55400.0,24.7715,24.791,24.7324,24.7389,55400.0
2007-01-08 12:30:00,38.01,38.02,37.99,38.0,31600.0,24.7324,24.7389,24.7194,24.7259,31600.0
2007-01-08 13:00:00,37.99,38.0,37.95,37.98,25000.0,24.7194,24.7259,24.6934,24.7129,25000.0
2007-01-08 13:30:00,37.98,38.08,37.95,38.08,197000.0,24.7129,24.778,24.6934,24.778,197000.0
2007-01-08 14:00:00,38.08,38.1,38.04,38.08,92000.0,24.778,24.791,24.7519,24.778,92000.0
2007-01-08 14:30:00,38.08,38.09,38.05,38.06,31200.0,24.778,24.7845,24.7585,24.765,31200.0
2007-01-08 15:00:00,38.06,38.15,38.06,38.11,92000.0,24.765,24.8235,24.765,24.7975,92000.0
2007-01-08 15:30:00,38.12,38.13,38.1,38.1,124200.0,24.804,24.8105,24.791,24.791,124200.0
2007-01-09 09:30:00,38.08,38.1,37.96,37.96,35400.0,24.778,24.791,24.6999,24.6999,35400.0
2007-01-09 10:00:00,37.94,37.97,37.8,37.84,112200.0,24.6869,24.7064,24.5958,24.6218,112200.0
2007-01-09 10:30:00,37.84,37.85,37.74,37.77,90400.0,24.6218,24.6283,24.5567,24.5763,90400.0
2007-01-09 11:00:00,37.77,37.8,37.73,37.79,43400.0,24.5763,24.5958,24.5502,24.5893,43400.0
2007-01-09 11:30:00,37.79,37.8,37.73,37.76,32200.0,24.5893,24.5958,24.5502,24.5698,32200.0
2007-01-09 12:00:00,37.76,37.77,37.74,37.76,20600.0,24.5698,24.5763,24.5567,24.5698,20600.0
2007-01-09 12:30:00,37.75,37.79,37.71,37.74,65800.0,24.5632,24.5893,24.5372,24.5567,65800.0
2007-01-09 13:00:00,37.75,37.8,37.73,37.77,39000.0,24.5632,24.5958,24.5502,24.5763,39000.0
2007-01-09 13:30:00,37.77,37.82,37.73,37.76,53800.0,24.5763,24.6088,24.5502,24.5698,53800.0
2007-01-09 14:00:00,37.76,37.81,37.73,37.75,68000.0,24.5698,24.6023,24.5502,24.5632,68000.0
2007-01-09 14:30:00,37.76,37.79,37.71,37.77,84600.0,24.5698,24.5893,24.5372,24.5763,84600.0
2007-01-09 15:00:00,37.76,37.81,37.7,37.81,90400.0,24.5698,24.6023,24.5307,24.6023,90400.0
2007-01-09 15:30:00,37.81,37.82,37.75,37.76,114200.0,24.6023,24.6088,24.5632,24.5698,114200.0
2007-01-10 09:30:00,37.85,38.01,37.8,37.89,88000.0,24.6283,24.7324,24.5958,24.6543,88000.0
2007-01-10 10:00:00,37.88,38.1,37.88,38.1,269000.0,24.6478,24.791,24.6478,24.791,269000.0
2007-01-10 10:30:00,38.09,38.22,38.04,38.07,76400.0,24.7845,24.8691,24.7519,24.7715,76400.0
2007-01-10 11:00:00,38.05,38.22,38.01,38.19,365400.0,24.7585,24.8691,24.7324,24.8495,365400.0
2007-01-10 11:30:00,38.2,38.51,38.2,38.47,108400.0,24.8561,25.0578,24.8561,25.0317,108400.0
2007-01-10 12:00:00,38.46,38.46,38.25,38.29,55600.0,25.0252,25.0252,24.8886,24.9146,55600.0
2007-01-10 12:30:00,38.28,38.33,38.18,38.33,58600.0,24.9081,24.9406,24.843,24.9406,58600.0
2007-01-10 13:00:00,38.33,38.47,38.31,38.45,172600.0,24.9406,25.0317,24.9276,25.0187,172600.0
2007-01-10 13:30:00,38.45,38.47,38.43,38.45,176400.0,25.0187,25.0317,25.0057,25.0187,176400.0
2007-01-10 14:00:00,38.45,38.46,38.41,38.43,69600.0,25.0187,25.0252,24.9927,25.0057,69600.0
2007-01-10 14:30:00,38.43,38.46,38.36,38.4,89400.0,25.0057,25.0252,24.9602,24.9862,89400.0
2007-01-10 15:00:00,38.41,38.47,38.4,38.43,127200.0,24.9927,25.0317,24.9862,25.0057,127200.0
2007-01-10 15:30:00,38.43,38.47,38.33,38.37,419400.0,25.0057,25.0317,24.9406,24.9667,419400.0
2007-01-11 09:30:00,38.37,38.62,38.23,38.37,193000.0,24.9667,25.1293,24.8756,24.9667,193000.0
2007-01-11 10:00:00,38.38,38.52,38.38,38.4,38400.0,24.9732,25.0643,24.9732,24.9862,38400.0
2007-01-11 10:30:00,38.38,38.43,38.34,38.4,54200.0,24.9732,25.0057,24.9471,24.9862,54200.0
2007-01-11 11:00:00,38.38,38.43,38.35,38.38,56400.0,24.9732,25.0057,24.9537,24.9732,56400.0
2007-01-11 11:30:00,38.38,38.47,38.38,38.46,70800.0,24.9732,25.0317,24.9732,25.0252,70800.0
2007-01-11 12:00:00,38.47,38.51,38.46,38.49,32600.0,25.0317,25.0578,25.0252,25.0448,32600.0
2007-01-11 12:30:00,38.5,38.51,38.45,38.48,36800.0,25.0513,25.0578,25.0187,25.0382,36800.0
2007-01-11 13:00:00,38.48,38.49,38.45,38.45,39000.0,25.0382,25.0448,25.0187,25.0187,39000.0
2007-01-11 13:30:00,38.45,38.48,38.39,38.39,49400.0,25.0187,25.0382,24.9797,24.9797,49400.0
2007-01-11 14:00:00,38.4,38.41,38.35,38.38,55800.0,24.9862,24.9927,24.9537,24.9732,55800.0
2007-01-11 14:30:00,38.38,38.46,38.38,38.43,47000.0,24.9732,25.0252,24.9732,25.0057,47000.0
2007-01-11 15:00:00,38.43,38.52,38.43,38.47,43800.0,25.0057,25.0643,25.0057,25.0317,43800.0
2007-01-11 15:30:00,38.47,38.51,38.45,38.46,76800.0,25.0317,25.0578,25.0187,25.0252,76800.0
2007-01-12 09:30:00,38.24,38.55,38.24,38.52,61600.0,24.8821,25.0838,24.8821,25.0643,61600.0
2007-01-12 10:00:00,38.54,38.57,38.47,38.48,47800.0,25.0773,25.0968,25.0317,25.0382,47800.0
2007-01-12 10:30:00,38.46,38.46,38.32,38.42,159600.0,25.0252,25.0252,24.9341,24.9992,159600.0
2007-01-12 11:00:00,38.42,38.42,38.27,38.35,180800.0,24.9992,24.9992,24.9016,24.9537,180800.0
2007-01-12 11:30:00,38.36,38.41,38.22,38.22,40400.0,24.9602,24.9927,24.8691,24.8691,40400.0
2007-01-12 12:00:00,38.22,38.27,38.11,38.26,76800.0,24.8691,24.9016,24.7975,24.8951,76800.0
2007-01-12 12:30:00,38.27,38.28,38.23,38.26,35600.0,24.9016,24.9081,24.8756,24.8951,35600.0
2007-01-12 13:00:00,38.26,38.29,38.25,38.27,42600.0,24.8951,24.9146,24.8886,24.9016,42600.0
2007-01-12 13:30:00,38.27,38.38,38.27,38.38,54600.0,24.9016,24.9732,24.9016,24.9732,54600.0
2007-01-12 14:00:00,38.36,38.36,38.25,38.26,60600.0,24.9602,24.9602,24.8886,24.8951,60600.0
2007-01-12 14:30:00,38.26,38.3,38.25,38.27,57000.0,24.8951,24.9211,24.8886,24.9016,57000.0
2007-01-12 15:00:00,38.26,38.35,38.26,38.34,92000.0,24.8951,24.9537,24.8951,24.9471,92000.0
2007-01-12 15:30:00,38.33,38.44,38.32,38.43,157400.0,24.9406,25.0122,24.9341,25.0057,157400.0
2007-01-16 09:30:00,38.58,38.69,38.38,38.48,106200.0,25.1033,25.1749,24.9732,25.0382,106200.0
2007-01-16 10:00:00,38.46,38.58,38.38,38.51,62400.0,25.0252,25.1033,24.9732,25.0578,62400.0
2007-01-16 10:30:00,38.51,38.54,38.45,38.52,62000.0,25.0578,25.0773,25.0187,25.0643,62000.0
2007-01-16 11:00:00,38.52,38.57,38.5,38.51,50200.0,25.0643,25.0968,25.0513,25.0578,50200.0
2007-01-16 11:30:00,38.5,38.51,38.38,38.38,55600.0,25.0513,25.0578,24.9732,24.9732,55600.0
2007-01-16 12:00:00,38.38,38.39,38.32,38.38,50400.0,24.9732,24.9797,24.9341,24.9732,50400.0
2007-01-16 12:30:00,38.38,38.39,38.28,38.29,51600.0,24.9732,24.9797,24.9081,24.9146,51600.0
2007-01-16 13:00:00,38.3,38.34,38.27,38.3,35200.0,24.9211,24.9471,24.9016,24.9211,35200.0
2007-01-16 13:30:00,38.3,38.37,38.29,38.37,53800.0,24.9211,24.9667,24.9146,24.9667,53800.0
2007-01-16 14:00:00,38.37,38.46,38.3,38.33,133000.0,24.9667,25.0252,24.9211,24.9406,133000.0
2007-01-16 14:30:00,38.33,38.38,38.3,38.32,76800.0,24.9406,24.9732,24.9211,24.9341,76800.0
2007-01-16 15:00:00,38.32,38.4,38.31,38.36,95800.0,24.9341,24.9862,24.9276,24.9602,95800.0
2007-01-16 15:30:00,38.37,38.46,38.37,38.45,144400.0,24.9667,25.0252,24.9667,25.0187,144400.0
2007-01-17 09:30:00,38.59,38.59,38.34,38.55,256800.0,25.1098,25.1098,24.9471,25.0838,256800.0
2007-01-17 10:00:00,38.58,38.64,38.51,38.64,58800.0,25.1033,25.1424,25.0578,25.1424,58800.0
2007-01-17 10:30:00,38.63,38.85,38.63,38.8,104000.0,25.1358,25.279,25.1358,25.2465,104000.0
2007-01-17 11:00:00,38.81,39.01,38.81,38.96,140000.0,25.253,25.3831,25.253,25.3506,140000.0
2007-01-17 11:30:00,38.95,38.99,38.93,38.98,62800.0,25.3441,25.3701,25.3311,25.3636,62800.0
2007-01-17 12:00:00,39.0,39.1,38.97,39.04,34200.0,25.3766,25.4417,25.3571,25.4026,34200.0
2007-01-17 12:30:00,39.07,39.08,39.04,39.07,22800.0,25.4221,25.4287,25.4026,25.4221,22800.0
2007-01-17 13:00:00,39.07,39.08,39.04,39.05,35800.0,25.4221,25.4287,25.4026,25.4091,35800.0
2007-01-17 13:30:00,39.06,39.07,39.02,39.04,39800.0,25.4156,25.4221,25.3896,25.4026,39800.0
2007-01-17 14:00:00,39.03,39.08,38.84,38.94,129200.0,25.3961,25.4287,25.2725,25.3376,129200.0
2007-01-17 14:30:00,38.94,38.97,38.92,38.96,85200.0,25.3376,25.3571,25.3245,25.3506,85200.0
2007-01-17 15:00:00,38.96,38.96,38.88,38.92,114800.0,25.3506,25.3506,25.2985,25.3245,114800.0
2007-01-17 15:30:00,38.92,38.96,38.9,38.92,176400.0,25.3245,25.3506,25.3115,25.3245,176400.0
2007-01-18 09:30:00,38.92,38.92,38.76,38.85,38200.0,25.3245,25.3245,25.2204,25.279,38200.0
2007-01-18 10:00:00,38.84,38.93,38.83,38.93,52000.0,25.2725,25.3311,25.266,25.3311,52000.0
2007-01-18 10:30:00,38.94,39.01,38.89,38.91,73600.0,25.3376,25.3831,25.305,25.318,73600.0
2007-01-18 11:00:00,38.91,38.95,38.87,38.92,49600.0,25.318,25.3441,25.292,25.3245,49600.0
2007-01-18 11:30:00,38.92,38.93,38.88,38.88,70200.0,25.3245,25.3311,25.2985,25.2985,70200.0
2007-01-18 12:00:00,38.88,38.91,38.87,38.9,78000.0,25.2985,25.318,25.292,25.3115,78000.0
2007-01-18 12:30:00,38.9,38.9,38.83,38.87,20200.0,25.3115,25.3115,25.266,25.292,20200.0
2007-01-18 13:00:00,38.88,38.9,38.88,38.88,95000.0,25.2985,25.3115,25.2985,25.2985,95000.0
2007-01-18 13:30:00,38.88,38.92,38.88,38.92,52000.0,25.2985,25.3245,25.2985,25.3245,52000.0
2007-01-18 14:00:00,38.91,38.96,38.89,38.91,72000.0,25.318,25.3506,25.305,25.318,72000.0
2007-01-18 14:30:00,38.89,38.9,38.85,38.85,65000.0,25.305,25.3115,25.279,25.279,65000.0
2007-01-18 15:00:00,38.85,38.93,38.84,38.87,68600.0,25.279,25.3311,25.2725,25.292,68600.0
2007-01-18 15:30:00,38.87,38.91,38.86,38.88,50800.0,25.292,25.318,25.2855,25.2985,50800.0
2007-01-19 09:30:00,38.9,38.95,38.77,38.77,406400.0,25.3115,25.3441,25.2269,25.2269,406400.0
2007-01-19 10:00:00,38.79,38.85,38.75,38.85,88200.0,25.24,25.279,25.2139,25.279,88200.0
2007-01-19 10:30:00,38.85,38.85,38.81,38.83,45600.0,25.279,25.279,25.253,25.266,45600.0
2007-01-19 11:00:00,38.84,39.01,38.83,38.85,101200.0,25.2725,25.3831,25.266,25.279,101200.0
2007-01-19 11:30:00,38.85,38.85,38.83,38.85,32600.0,25.279,25.279,25.266,25.279,32600.0
2007-01-19 12:00:00,38.85,38.88,38.85,38.87,37600.0,25.279,25.2985,25.279,25.292,37600.0
2007-01-19 12:30:00,38.88,38.98,38.87,38.97,49400.0,25.2985,25.3636,25.292,25.3571,49400.0
2007-01-19 13:00:00,38.97,38.99,38.9,38.92,51800.0,25.3571,25.3701,25.3115,25.3245,51800.0
2007-01-19 13:30:00,38.91,38.96,38.88,38.96,52400.0,25.318,25.3506,25.2985,25.3506,52400.0
2007-01-19 14:00:00,38.96,38.99,38.93,38.94,45600.0,25.3506,25.3701,25.3311,25.3376,45600.0
2007-01-19 14:30:00,38.94,38.99,38.94,38.97,67400.0,25.3376,25.3701,25.3376,25.3571,67400.0
2007-01-19 15:00:00,38.96,38.97,38.93,38.95,47400.0,25.3506,25.3571,25.3311,25.3441,47400.0
2007-01-19 15:30:00,38.95,38.99,38.95,38.98,57000.0,25.3441,25.3701,25.3441,25.3636,57000.0
2007-01-22 09:30:00,38.98,39.27,38.57,39.1,418400.0,25.3636,25.5523,25.0968,25.4417,418400.0
2007-01-22 10:00:00,39.1,39.26,39.08,39.09,77800.0,25.4417,25.5458,25.4287,25.4352,77800.0
2007-01-22 10:30:00,39.1,39.13,39.0,39.04,76400.0,25.4417,25.4612,25.3766,25.4026,76400.0
2007-01-22 11:00:00,39.05,39.12,39.02,39.1,44000.0,25.4091,25.4547,25.3896,25.4417,44000.0
2007-01-22 11:30:00,39.1,39.13,39.01,39.08,60200.0,25.4417,25.4612,25.3831,25.4287,60200.0
2007-01-22 12:00:00,39.08,39.12,38.97,39.02,110800.0,25.4287,25.4547,25.3571,25.3896,110800.0
2007-01-22 12:30:00,39.02,39.06,39.0,39.05,47400.0,25.3896,25.4156,25.3766,25.4091,47400.0
2007-01-22 13:00:00,39.05,39.06,39.04,39.06,58800.0,25.4091,25.4156,25.4026,25.4156,58800.0
2007-01-22 13:30:00,39.06,39.13,39.04,39.12,53600.0,25.4156,25.4612,25.4026,25.4547,53600.0
2007-01-22 14:00:00,39.12,39.19,39.12,39.15,47000.0,25.4547,25.5002,25.4547,25.4742,47000.0
2007-01-22 14:30:00,39.15,39.15,39.09,39.1,52400.0,25.4742,25.4742,25.4352,25.4417,52400.0
2007-01-22 15:00:00,39.1,39.13,39.04,39.05,75200.0,25.4417,25.4612,25.4026,25.4091,75200.0
2007-01-22 15:30:00,39.05,39.07,39.05,39.06,125000.0,25.4091,25.4221,25.4091,25.4156,125000.0
2007-01-23 09:30:00,39.05,39.19,38.85,39.07,268800.0,25.4091,25.5002,25.279,25.4221,268800.0
2007-01-23 10:00:00,39.07,39.18,39.05,39.15,370000.0,25.4221,25.4937,25.4091,25.4742,370000.0
2007-01-23 10:30:00,39.13,39.35,39.13,39.35,43600.0,25.4612,25.6043,25.4612,25.6043,43600.0
2007-01-23 11:00:00,39.34,39.5,39.31,39.47,102400.0,25.5978,25.7019,25.5783,25.6824,102400.0
2007-01-23 11:30:00,39.49,39.56,39.45,39.56,202200.0,25.6954,25.741,25.6694,25.741,202200.0
2007-01-23 12:00:00,39.57,39.66,39.57,39.66,83200.0,25.7475,25.806,25.7475,25.806,83200.0
2007-01-23 12:30:00,39.66,39.74,39.64,39.73,62400.0,25.806,25.8581,25.793,25.8516,62400.0
2007-01-23 13:00:00,39.74,39.78,39.63,39.66,100200.0,25.8581,25.8841,25.7865,25.806,100200.0
2007-01-23 13:30:00,39.66,39.78,39.59,39.75,104800.0,25.806,25.8841,25.7605,25.8646,104800.0
2007-01-23 14:00:00,39.74,39.74,39.54,39.6,58200.0,25.8581,25.8581,25.728,25.767,58200.0
2007-01-23 14:30:00,39.6,39.6,39.39,39.48,248800.0,25.767,25.767,25.6304,25.6889,248800.0
2007-01-23 15:00:00,39.48,39.52,39.47,39.49,162200.0,25.6889,25.715,25.6824,25.6954,162200.0
2007-01-23 15:30:00,39.49,39.5,39.41,39.46,300800.0,25.6954,25.7019,25.6434,25.6759,300800.0
2007-01-24 09:30:00,39.6,39.6,39.47,39.57,67000.0,25.767,25.767,25.6824,25.7475,67000.0
2007-01-24 10:00:00,39.57,39.58,39.49,39.58,76200.0,25.7475,25.754,25.6954,25.754,76200.0
2007-01-24 10:30:00,39.58,39.75,39.57,39.75,44400.0,25.754,25.8646,25.7475,25.8646,44400.0
2007-01-24 11:00:00,39.74,39.8,39.69,39.79,42800.0,25.8581,25.8971,25.8256,25.8906,42800.0
2007-01-24 11:30:00,39.79,39.87,39.74,39.85,68400.0,25.8906,25.9427,25.8581,25.9297,68400.0
2007-01-24 12:00:00,39.85,39.98,39.85,39.94,77400.0,25.9297,26.0143,25.9297,25.9882,77400.0
2007-01-24 12:30:00,39.94,39.94,39.88,39.93,33200.0,25.9882,25.9882,25.9492,25.9817,33200.0
2007-01-24 13:00:00,39.92,39.97,39.91,39.96,36000.0,25.9752,26.0078,25.9687,26.0013,36000.0
2007-01-24 13:30:00,39.94,39.97,39.92,39.95,33200.0,25.9882,26.0078,25.9752,25.9947,33200.0
2007-01-24 14:00:00,39.96,40.0,39.92,39.94,78200.0,26.0013,26.0273,25.9752,25.9882,78200.0
2007-01-24 14:30:00,39.95,40.0,39.95,39.96,66000.0,25.9947,26.0273,25.9947,26.0013,66000.0
2007-01-24 15:00:00,39.96,39.97,39.89,39.91,136800.0,26.0013,26.0078,25.9557,25.9687,136800.0
2007-01-24 15:30:00,39.91,39.93,39.88,39.88,252400.0,25.9687,25.9817,25.9492,25.9492,252400.0
2007-01-25 09:30:00,39.9,40.05,39.9,39.96,211600.0,25.9622,26.0598,25.9622,26.0013,211600.0
2007-01-25 10:00:00,39.96,40.02,39.94,40.02,122800.0,26.0013,26.0403,25.9882,26.0403,122800.0
2007-01-25 10:30:00,40.01,40.04,39.88,39.99,148000.0,26.0338,26.0533,25.9492,26.0208,148000.0
2007-01-25 11:00:00,39.98,40.0,39.95,39.99,87200.0,26.0143,26.0273,25.9947,26.0208,87200.0
2007-01-25 11:30:00,39.99,40.09,39.99,40.08,30000.0,26.0208,26.0858,26.0208,26.0793,30000.0
2007-01-25 12:00:00,40.09,40.13,40.07,40.1,297000.0,26.0858,26.1119,26.0728,26.0923,297000.0
2007-01-25 12:30:00,40.1,40.1,40.06,40.08,66000.0,26.0923,26.0923,26.0663,26.0793,66000.0
2007-01-25 13:00:00,40.07,40.08,40.01,40.01,31600.0,26.0728,26.0793,26.0338,26.0338,31600.0
2007-01-25 13:30:00,40.01,40.02,39.97,39.98,101400.0,26.0338,26.0403,26.0078,26.0143,101400.0
2007-01-25 14:00:00,39.98,40.02,39.97,39.98,182200.0,26.0143,26.0403,26.0078,26.0143,182200.0
2007-01-25 14:30:00,39.98,39.98,39.94,39.95,154400.0,26.0143,26.0143,25.9882,25.9947,154400.0
2007-01-25 15:00:00,39.94,39.96,39.9,39.93,250800.0,25.9882,26.0013,25.9622,25.9817,250800.0
2007-01-25 15:30:00,39.93,40.07,39.91,40.01,457400.0,25.9817,26.0728,25.9687,26.0338,457400.0
2007-01-26 09:30:00,40.0,40.27,39.94,40.23,127600.0,26.0273,26.203,25.9882,26.1769,127600.0
2007-01-26 10:00:00,40.23,40.26,40.12,40.22,107800.0,26.1769,26.1965,26.1054,26.1704,107800.0
2007-01-26 10:30:00,40.22,40.25,40.13,40.15,129200.0,26.1704,26.19,26.1119,26.1249,129200.0
2007-01-26 11:00:00,40.15,40.21,40.13,40.19,74000.0,26.1249,26.1639,26.1119,26.1509,74000.0
2007-01-26 11:30:00,40.18,40.22,40.15,40.19,94600.0,26.1444,26.1704,26.1249,26.1509,94600.0
2007-01-26 12:00:00,40.18,40.22,40.14,40.22,125200.0,26.1444,26.1704,26.1184,26.1704,125200.0
2007-01-26 12:30:00,40.22,40.25,40.22,40.24,78000.0,26.1704,26.19,26.1704,26.1834,78000.0
2007-01-26 13:00:00,40.24,40.26,40.2,40.24,79200.0,26.1834,26.1965,26.1574,26.1834,79200.0
2007-01-26 13:30:00,40.24,40.27,40.22,40.22,50000.0,26.1834,26.203,26.1704,26.1704,50000.0
2007-01-26 14:00:00,40.22,40.23,40.19,40.22,171600.0,26.1704,26.1769,26.1509,26.1704,171600.0
2007-01-26 14:30:00,40.22,40.22,40.13,40.15,210600.0,26.1704,26.1704,26.1119,26.1249,210600.0
2007-01-26 15:00:00,40.16,40.26,40.15,40.22,123800.0,26.1314,26.1965,26.1249,26.1704,123800.0
2007-01-26 15:30:00,40.22,40.27,40.2,40.26,121400.0,26.1704,26.203,26.1574,26.1965,121400.0
2007-01-29 09:30:00,40.51,40.51,40.1,40.13,187600.0,26.3591,26.3591,26.0923,26.1119,187600.0
2007-01-29 10:00:00,40.12,40.15,40.02,40.1,151000.0,26.1054,26.1249,26.0403,26.0923,151000.0
2007-01-29 10:30:00,40.1,40.15,40.09,40.13,32400.0,26.0923,26.1249,26.0858,26.1119,32400.0
2007-01-29 11:00:00,40.13,40.24,40.09,40.18,57200.0,26.1119,26.1834,26.0858,26.1444,57200.0
2007-01-29 11:30:00,40.18,40.21,40.16,40.2,57800.0,26.1444,26.1639,26.1314,26.1574,57800.0
2007-01-29 12:00:00,40.19,40.24,40.18,40.19,40000.0,26.1509,26.1834,26.1444,26.1509,40000.0
2007-01-29 12:30:00,40.19,40.19,40.1,40.1,75800.0,26.1509,26.1509,26.0923,26.0923,75800.0
2007-01-29 13:00:00,40.1,40.15,40.1,40.14,29400.0,26.0923,26.1249,26.0923,26.1184,29400.0
2007-01-29 13:30:00,40.14,40.16,40.09,40.09,53000.0,26.1184,26.1314,26.0858,26.0858,53000.0
2007-01-29 14:00:00,40.08,40.15,40.0,40.13,104600.0,26.0793,26.1249,26.0273,26.1119,104600.0
2007-01-29 14:30:00,40.13,40.18,40.12,40.17,78200.0,26.1119,26.1444,26.1054,26.1379,78200.0
2007-01-29 15:00:00,40.17,40.2,40.14,40.19,80400.0,26.1379,26.1574,26.1184,26.1509,80400.0
2007-01-29 15:30:00,40.19,40.19,40.12,40.18,211000.0,26.1509,26.1509,26.1054,26.1444,211000.0
2007-01-30 09:30:00,40.5,40.51,40.15,40.23,144200.0,26.3526,26.3591,26.1249,26.1769,144200.0
2007-01-30 10:00:00,40.25,40.47,40.21,40.4,189400.0,26.19,26.3331,26.1639,26.2876,189400.0
2007-01-30 10:30:00,40.41,40.45,40.36,40.42,60600.0,26.2941,26.3201,26.2615,26.3006,60600.0
2007-01-30 11:00:00,40.42,40.6,40.41,40.54,76800.0,26.3006,26.4177,26.2941,26.3786,76800.0
2007-01-30 11:30:00,40.54,40.65,40.54,40.6,81600.0,26.3786,26.4502,26.3786,26.4177,81600.0
2007-01-30 12:00:00,40.59,40.6,40.45,40.46,52600.0,26.4112,26.4177,26.3201,26.3266,52600.0
2007-01-30 12:30:00,40.45,40.52,40.38,40.52,101600.0,26.3201,26.3656,26.2745,26.3656,101600.0
2007-01-30 13:00:00,40.52,40.52,40.4,40.43,129400.0,26.3656,26.3656,26.2876,26.3071,129400.0
2007-01-30 13:30:00,40.41,40.45,40.34,40.4,160600.0,26.2941,26.3201,26.2485,26.2876,160600.0
2007-01-30 14:00:00,40.41,40.43,40.34,40.41,90400.0,26.2941,26.3071,26.2485,26.2941,90400.0
2007-01-30 14:30:00,40.4,40.44,40.4,40.41,209600.0,26.2876,26.3136,26.2876,26.2941,209600.0
2007-01-30 15:00:00,40.41,40.42,40.39,40.39,95000.0,26.2941,26.3006,26.281,26.281,95000.0
2007-01-30 15:30:00,40.39,40.48,40.38,40.41,164400.0,26.281,26.3396,26.2745,26.2941,164400.0
2007-01-31 09:30:00,40.55,40.55,40.31,40.34,258400.0,26.3852,26.3852,26.229,26.2485,258400.0
2007-01-31 10:00:00,40.36,40.41,40.26,40.28,89000.0,26.2615,26.2941,26.1965,26.2095,89000.0
2007-01-31 10:30:00,40.29,40.39,40.29,40.33,75200.0,26.216,26.281,26.216,26.242,75200.0
2007-01-31 11:00:00,40.33,40.34,40.18,40.26,87800.0,26.242,26.2485,26.1444,26.1965,87800.0
2007-01-31 11:30:00,40.27,40.29,40.22,40.27,74600.0,26.203,26.216,26.1704,26.203,74600.0
2007-01-31 12:00:00,40.29,40.29,40.19,40.25,43200.0,26.216,26.216,26.1509,26.19,43200.0
2007-01-31 12:30:00,40.25,40.3,40.23,40.3,79200.0,26.19,26.2225,26.1769,26.2225,79200.0
2007-01-31 13:00:00,40.3,40.3,40.24,40.28,48600.0,26.2225,26.2225,26.1834,26.2095,48600.0
2007-01-31 13:30:00,40.3,40.37,40.29,40.32,48600.0,26.2225,26.268,26.216,26.2355,48600.0
2007-01-31 14:00:00,40.31,40.35,40.27,40.32,86800.0,26.229,26.255,26.203,26.2355,86800.0
2007-01-31 14:30:00,40.32,40.43,40.31,40.39,78600.0,26.2355,26.3071,26.229,26.281,78600.0
2007-01-31 15:00:00,40.4,40.49,40.37,40.45,106600.0,26.2876,26.3461,26.268,26.3201,106600.0
2007-01-31 15:30:00,40.44,40.5,40.33,40.4,174000.0,26.3136,26.3526,26.242,26.2876,174000.0
2007-02-01 09:30:00,40.15,40.72,40.15,40.44,388200.0,26.1249,26.4958,26.1249,26.3136,388200.0
2007-02-01 10:00:00,40.44,40.52,40.38,40.49,244200.0,26.3136,26.3656,26.2745,26.3461,244200.0
2007-02-01 10:30:00,40.49,40.49,40.38,40.39,59200.0,26.3461,26.3461,26.2745,26.281,59200.0
2007-02-01 11:00:00,40.39,40.43,40.38,40.43,55600.0,26.281,26.3071,26.2745,26.3071,55600.0
2007-02-01 11:30:00,40.43,40.49,40.42,40.45,51800.0,26.3071,26.3461,26.3006,26.3201,51800.0
2007-02-01 12:00:00,40.45,40.46,40.41,40.41,35400.0,26.3201,26.3266,26.2941,26.2941,35400.0
2007-02-01 12:30:00,40.41,40.44,40.38,40.41,250000.0,26.2941,26.3136,26.2745,26.2941,250000.0
2007-02-01 13:00:00,40.41,40.47,40.41,40.43,41600.0,26.2941,26.3331,26.2941,26.3071,41600.0
2007-02-01 13:30:00,40.43,40.53,40.42,40.51,55800.0,26.3071,26.3721,26.3006,26.3591,55800.0
2007-02-01 14:00:00,40.52,40.54,40.44,40.52,51600.0,26.3656,26.3786,26.3136,26.3656,51600.0
2007-02-01 14:30:00,40.52,40.58,40.38,40.49,167600.0,26.3656,26.4047,26.2745,26.3461,167600.0
2007-02-01 15:00:00,40.49,40.53,40.43,40.49,105800.0,26.3461,26.3721,26.3071,26.3461,105800.0
2007-02-01 15:30:00,40.49,40.58,40.45,40.58,165200.0,26.3461,26.4047,26.3201,26.4047,165200.0
2007-02-02 09:30:00,40.5,40.5,40.36,40.41,73000.0,26.3526,26.3526,26.2615,26.2941,73000.0
2007-02-02 10:00:00,40.42,40.47,40.36,40.42,53000.0,26.3006,26.3331,26.2615,26.3006,53000.0
2007-02-02 10:30:00,40.42,40.6,40.37,40.46,310400.0,26.3006,26.4177,26.268,26.3266,310400.0
2007-02-02 11:00:00,40.47,40.48,40.45,40.46,33600.0,26.3331,26.3396,26.3201,26.3266,33600.0
2007-02-02 11:30:00,40.46,40.51,40.46,40.49,22400.0,26.3266,26.3591,26.3266,26.3461,22400.0
2007-02-02 12:00:00,40.49,40.51,40.49,40.49,20000.0,26.3461,26.3591,26.3461,26.3461,20000.0
2007-02-02 12:30:00,40.49,40.5,40.45,40.46,139000.0,26.3461,26.3526,26.3201,26.3266,139000.0
2007-02-02 13:00:00,40.46,40.48,40.43,40.43,25800.0,26.3266,26.3396,26.3071,26.3071,25800.0
2007-02-02 13:30:00,40.43,40.47,40.43,40.43,29200.0,26.3071,26.3331,26.3071,26.3071,29200.0
2007-02-02 14:00:00,40.44,40.45,40.38,40.41,90600.0,26.3136,26.3201,26.2745,26.2941,90600.0
2007-02-02 14:30:00,40.41,40.51,40.41,40.49,82600.0,26.2941,26.3591,26.2941,26.3461,82600.0
2007-02-02 15:00:00,40.49,40.49,40.31,40.39,168400.0,26.3461,26.3461,26.229,26.281,168400.0
2007-02-02 15:30:00,40.38,40.46,40.38,40.4,128400.0,26.2745,26.3266,26.2745,26.2876,128400.0
2007-02-05 09:30:00,40.3,40.48,40.29,40.31,121200.0,26.2225,26.3396,26.216,26.229,121200.0
2007-02-05 10:00:00,40.32,40.39,40.27,40.28,136000.0,26.2355,26.281,26.203,26.2095,136000.0
2007-02-05 10:30:00,40.28,40.35,40.28,40.32,123000.0,26.2095,26.255,26.2095,26.2355,123000.0
2007-02-05 11:00:00,40.32,40.35,40.31,40.35,85800.0,26.2355,26.255,26.229,26.255,85800.0
2007-02-05 11:30:00,40.35,40.38,40.34,40.34,73400.0,26.255,26.2745,26.2485,26.2485,73400.0
2007-02-05 12:00:00,40.35,40.38,40.32,40.38,67800.0,26.255,26.2745,26.2355,26.2745,67800.0
2007-02-05 12:30:00,40.38,40.39,40.35,40.37,42200.0,26.2745,26.281,26.255,26.268,42200.0
2007-02-05 13:00:00,40.37,40.39,40.33,40.36,39200.0,26.268,26.281,26.242,26.2615,39200.0
2007-02-05 13:30:00,40.35,40.4,40.32,40.4,70800.0,26.255,26.2876,26.2355,26.2876,70800.0
2007-02-05 14:00:00,40.4,40.54,40.4,40.54,57800.0,26.2876,26.3786,26.2876,26.3786,57800.0
2007-02-05 14:30:00,40.54,40.65,40.54,40.64,54200.0,26.3786,26.4502,26.3786,26.4437,54200.0
2007-02-05 15:00:00,40.64,40.65,40.52,40.54,113000.0,26.4437,26.4502,26.3656,26.3786,113000.0
2007-02-05 15:30:00,40.54,40.55,40.26,40.49,160800.0,26.3786,26.3852,26.1965,26.3461,160800.0
2007-02-06 09:30:00,40.55,40.72,40.49,40.56,126800.0,26.3852,26.4958,26.3461,26.3917,126800.0
2007-02-06 10:00:00,40.56,40.65,40.49,40.5,103800.0,26.3917,26.4502,26.3461,26.3526,103800.0
2007-02-06 10:30:00,40.49,40.53,40.34,40.39,277200.0,26.3461,26.3721,26.2485,26.281,277200.0
2007-02-06 11:00:00,40.38,40.5,40.35,40.4,233400.0,26.2745,26.3526,26.255,26.2876,233400.0
2007-02-06 11:30:00,40.41,40.5,40.41,40.43,94800.0,26.2941,26.3526,26.2941,26.3071,94800.0
2007-02-06 12:00:00,40.43,40.51,40.43,40.5,68600.0,26.3071,26.3591,26.3071,26.3526,68600.0
2007-02-06 12:30:00,40.49,40.53,40.42,40.5,156800.0,26.3461,26.3721,26.3006,26.3526,156800.0
2007-02-06 13:00:00,40.5,40.51,40.48,40.5,114600.0,26.3526,26.3591,26.3396,26.3526,114600.0
2007-02-06 13:30:00,40.51,40.56,40.42,40.43,87800.0,26.3591,26.3917,26.3006,26.3071,87800.0
2007-02-06 14:00:00,40.42,40.51,40.42,40.51,238600.0,26.3006,26.3591,26.3006,26.3591,238600.0
2007-02-06 14:30:00,40.52,40.54,40.49,40.49,203800.0,26.3656,26.3786,26.3461,26.3461,203800.0
2007-02-06 15:00:00,40.5,40.58,40.47,40.5,279000.0,26.3526,26.4047,26.3331,26.3526,279000.0
2007-02-06 15:30:00,40.51,40.65,40.44,40.59,564400.0,26.3591,26.4502,26.3136,26.4112,564400.0
2007-02-07 09:30:00,40.68,40.68,40.42,40.44,68800.0,26.4697,26.4697,26.3006,26.3136,68800.0
2007-02-07 10:00:00,40.44,40.45,40.43,40.44,59600.0,26.3136,26.3201,26.3071,26.3136,59600.0
2007-02-07 10:30:00,40.44,40.49,40.43,40.47,55600.0,26.3136,26.3461,26.3071,26.3331,55600.0
2007-02-07 11:00:00,40.48,40.49,40.44,40.45,46000.0,26.3396,26.3461,26.3136,26.3201,46000.0
2007-02-07 11:30:00,40.45,40.48,40.4,40.42,28200.0,26.3201,26.3396,26.2876,26.3006,28200.0
2007-02-07 12:00:00,40.42,40.43,40.42,40.42,32200.0,26.3006,26.3071,26.3006,26.3006,32200.0
2007-02-07 12:30:00,40.42,40.5,40.38,40.5,159400.0,26.3006,26.3526,26.2745,26.3526,159400.0
2007-02-07 13:00:00,40.52,40.56,40.42,40.43,76000.0,26.3656,26.3917,26.3006,26.3071,76000.0
2007-02-07 13:30:00,40.43,40.43,40.38,40.41,64800.0,26.3071,26.3071,26.2745,26.2941,64800.0
2007-02-07 14:00:00,40.41,40.41,40.36,40.38,89200.0,26.2941,26.2941,26.2615,26.2745,89200.0
2007-02-07 14:30:00,40.38,40.38,40.31,40.35,128400.0,26.2745,26.2745,26.229,26.255,128400.0
2007-02-07 15:00:00,40.35,40.35,40.26,40.27,130600.0,26.255,26.255,26.1965,26.203,130600.0
2007-02-07 15:30:00,40.27,40.31,40.22,40.28,193400.0,26.203,26.229,26.1704,26.2095,193400.0
2007-02-08 09:30:00,40.4,40.53,40.31,40.53,78400.0,26.2876,26.3721,26.229,26.3721,78400.0
2007-02-08 10:00:00,40.55,40.63,40.54,40.62,62000.0,26.3852,26.4372,26.3786,26.4307,62000.0
2007-02-08 10:30:00,40.62,40.67,40.62,40.65,81800.0,26.4307,26.4632,26.4307,26.4502,81800.0
2007-02-08 11:00:00,40.65,40.65,40.6,40.62,57400.0,26.4502,26.4502,26.4177,26.4307,57400.0
2007-02-08 11:30:00,40.62,40.62,40.51,40.52,83400.0,26.4307,26.4307,26.3591,26.3656,83400.0
2007-02-08 12:00:00,40.52,40.55,40.51,40.53,64600.0,26.3656,26.3852,26.3591,26.3721,64600.0
2007-02-08 12:30:00,40.53,40.58,40.51,40.56,81400.0,26.3721,26.4047,26.3591,26.3917,81400.0
2007-02-08 13:00:00,40.56,40.58,40.55,40.58,60000.0,26.3917,26.4047,26.3852,26.4047,60000.0
2007-02-08 13:30:00,40.58,40.58,40.57,40.58,40000.0,26.4047,26.4047,26.3982,26.4047,40000.0
2007-02-08 14:00:00,40.58,40.58,40.52,40.58,84800.0,26.4047,26.4047,26.3656,26.4047,84800.0
2007-02-08 14:30:00,40.58,40.62,40.56,40.59,64400.0,26.4047,26.4307,26.3917,26.4112,64400.0
2007-02-08 15:00:00,40.59,40.63,40.59,40.62,52200.0,26.4112,26.4372,26.4112,26.4307,52200.0
2007-02-08 15:30:00,40.62,40.69,40.62,40.69,101800.0,26.4307,26.4763,26.4307,26.4763,101800.0
2007-02-09 09:30:00,40.68,41.0,40.65,40.99,104000.0,26.4697,26.678,26.4502,26.6715,104000.0
2007-02-09 10:00:00,41.0,41.0,40.95,40.95,62200.0,26.678,26.678,26.6454,26.6454,62200.0
2007-02-09 10:30:00,40.95,41.01,40.95,40.97,74400.0,26.6454,26.6845,26.6454,26.6584,74400.0
2007-02-09 11:00:00,40.97,41.08,40.96,41.06,43800.0,26.6584,26.73,26.6519,26.717,43800.0
2007-02-09 11:30:00,41.05,41.12,40.97,41.11,91800.0,26.7105,26.756,26.6584,26.7495,91800.0
2007-02-09 12:00:00,41.11,41.11,41.07,41.1,26000.0,26.7495,26.7495,26.7235,26.743,26000.0
2007-02-09 12:30:00,41.1,41.11,41.07,41.11,65000.0,26.743,26.7495,26.7235,26.7495,65000.0
2007-02-09 13:00:00,41.11,41.15,41.1,41.12,58800.0,26.7495,26.7756,26.743,26.756,58800.0
2007-02-09 13:30:00,41.12,41.13,40.96,40.96,220400.0,26.756,26.7626,26.6519,26.6519,220400.0
2007-02-09 14:00:00,40.97,40.98,40.96,40.97,180200.0,26.6584,26.6649,26.6519,26.6584,180200.0
2007-02-09 14:30:00,40.97,40.97,40.84,40.87,107600.0,26.6584,26.6584,26.5739,26.5934,107600.0
2007-02-09 15:00:00,40.87,40.95,40.87,40.94,53000.0,26.5934,26.6454,26.5934,26.6389,53000.0
2007-02-09 15:30:00,40.94,40.95,40.92,40.94,92200.0,26.6389,26.6454,26.6259,26.6389,92200.0
2007-02-12 09:30:00,41.0,41.15,40.97,41.04,142800.0,26.678,26.7756,26.6584,26.704,142800.0
2007-02-12 10:00:00,41.03,41.08,40.96,40.98,146000.0,26.6975,26.73,26.6519,26.6649,146000.0
2007-02-12 10:30:00,40.97,40.99,40.95,40.97,48800.0,26.6584,26.6715,26.6454,26.6584,48800.0
2007-02-12 11:00:00,40.97,41.04,40.97,40.99,232200.0,26.6584,26.704,26.6584,26.6715,232200.0
2007-02-12 11:30:00,40.99,41.02,40.96,41.0,89800.0,26.6715,26.691,26.6519,26.678,89800.0
2007-02-12 12:00:00,41.0,41.04,40.99,41.0,59600.0,26.678,26.704,26.6715,26.678,59600.0
2007-02-12 12:30:00,41.0,41.01,40.97,41.01,39400.0,26.678,26.6845,26.6584,26.6845,39400.0
2007-02-12 13:00:00,41.0,41.01,40.97,41.0,78000.0,26.678,26.6845,26.6584,26.678,78000.0
2007-02-12 13:30:00,41.0,41.01,40.92,40.94,42200.0,26.678,26.6845,26.6259,26.6389,42200.0
2007-02-12 14:00:00,40.94,40.98,40.93,40.94,145400.0,26.6389,26.6649,26.6324,26.6389,145400.0
2007-02-12 14:30:00,40.94,40.94,40.9,40.9,29600.0,26.6389,26.6389,26.6129,26.6129,29600.0
2007-02-12 15:00:00,40.9,40.95,40.88,40.92,55400.0,26.6129,26.6454,26.5999,26.6259,55400.0
2007-02-12 15:30:00,40.92,40.95,40.91,40.92,57400.0,26.6259,26.6454,26.6194,26.6259,57400.0
2007-02-13 09:30:00,40.92,41.38,40.92,41.35,100600.0,26.6259,26.9252,26.6259,26.9057,100600.0
2007-02-13 10:00:00,41.35,41.46,41.3,41.33,69600.0,26.9057,26.9773,26.8732,26.8927,69600.0
2007-02-13 10:30:00,41.33,41.37,41.25,41.26,34600.0,26.8927,26.9187,26.8406,26.8471,34600.0
2007-02-13 11:00:00,41.26,41.3,41.24,41.27,30800.0,26.8471,26.8732,26.8341,26.8536,30800.0
2007-02-13 11:30:00,41.27,41.35,41.27,41.34,41200.0,26.8536,26.9057,26.8536,26.8992,41200.0
2007-02-13 12:00:00,41.34,41.34,41.08,41.26,95400.0,26.8992,26.8992,26.73,26.8471,95400.0
2007-02-13 12:30:00,41.27,41.34,41.26,41.31,22800.0,26.8536,26.8992,26.8471,26.8797,22800.0
2007-02-13 13:00:00,41.32,41.32,41.26,41.26,21600.0,26.8862,26.8862,26.8471,26.8471,21600.0
2007-02-13 13:30:00,41.27,41.29,41.23,41.29,30800.0,26.8536,26.8667,26.8276,26.8667,30800.0
2007-02-13 14:00:00,41.29,41.32,41.29,41.3,19200.0,26.8667,26.8862,26.8667,26.8732,19200.0
2007-02-13 14:30:00,41.3,41.31,41.25,41.29,31400.0,26.8732,26.8797,26.8406,26.8667,31400.0
2007-02-13 15:00:00,41.3,41.32,41.13,41.25,77200.0,26.8732,26.8862,26.7626,26.8406,77200.0
2007-02-13 15:30:00,41.26,41.3,41.22,41.3,116400.0,26.8471,26.8732,26.8211,26.8732,116400.0
2007-02-14 09:30:00,41.38,41.45,41.22,41.45,86000.0,26.9252,26.9708,26.8211,26.9708,86000.0
2007-02-14 10:00:00,41.46,41.8,41.43,41.5,96800.0,26.9773,27.1985,26.9578,27.0033,96800.0
2007-02-14 10:30:00,41.51,41.54,41.47,41.48,77600.0,27.0098,27.0293,26.9838,26.9903,77600.0
2007-02-14 11:00:00,41.49,41.52,41.47,41.48,50200.0,26.9968,27.0163,26.9838,26.9903,50200.0
2007-02-14 11:30:00,41.48,41.49,41.43,41.47,103000.0,26.9903,26.9968,26.9578,26.9838,103000.0
2007-02-14 12:00:00,41.48,41.48,41.45,41.46,76400.0,26.9903,26.9903,26.9708,26.9773,76400.0
2007-02-14 12:30:00,41.47,41.48,41.45,41.45,33400.0,26.9838,26.9903,26.9708,26.9708,33400.0
2007-02-14 13:00:00,41.46,41.48,41.43,41.44,35200.0,26.9773,26.9903,26.9578,26.9643,35200.0
2007-02-14 13:30:00,41.44,41.45,41.4,41.42,39600.0,26.9643,26.9708,26.9382,26.9512,39600.0
2007-02-14 14:00:00,41.43,41.44,41.33,41.33,82200.0,26.9578,26.9643,26.8927,26.8927,82200.0
2007-02-14 14:30:00,41.33,41.38,41.31,41.36,98800.0,26.8927,26.9252,26.8797,26.9122,98800.0
2007-02-14 15:00:00,41.35,41.4,41.21,41.22,101200.0,26.9057,26.9382,26.8146,26.8211,101200.0
2007-02-14 15:30:00,41.22,41.4,41.21,41.37,120200.0,26.8211,26.9382,26.8146,26.9187,120200.0
2007-02-15 09:30:00,42.25,42.85,42.0,42.74,590800.0,27.4913,27.8817,27.3286,27.8102,590800.0
2007-02-15 10:00:00,42.73,43.4,42.64,43.13,729600.0,27.8036,28.2396,27.7451,28.0639,729600.0
2007-02-15 10:30:00,43.15,44.03,43.1,43.65,532800.0,28.0769,28.6495,28.0444,28.4023,532800.0
2007-02-15 11:00:00,43.66,43.94,43.6,43.83,253600.0,28.4088,28.591,28.3697,28.5194,253600.0
2007-02-15 11:30:00,43.81,43.81,43.37,43.45,312800.0,28.5064,28.5064,28.2201,28.2721,312800.0
2007-02-15 12:00:00,43.45,43.5,43.33,43.34,156600.0,28.2721,28.3047,28.1941,28.2006,156600.0
2007-02-15 12:30:00,43.35,43.45,42.88,42.97,208800.0,28.2071,28.2721,27.9012,27.9598,208800.0
2007-02-15 13:00:00,42.99,43.26,42.88,43.26,213800.0,27.9728,28.1485,27.9012,28.1485,213800.0
2007-02-15 13:30:00,43.27,43.6,43.0,43.4,252200.0,28.155,28.3697,27.9793,28.2396,252200.0
2007-02-15 14:00:00,43.4,43.42,43.13,43.19,107000.0,28.2396,28.2526,28.0639,28.103,107000.0
2007-02-15 14:30:00,43.19,43.25,43.13,43.24,241400.0,28.103,28.142,28.0639,28.1355,241400.0
2007-02-15 15:00:00,43.24,43.56,43.2,43.55,184400.0,28.1355,28.3437,28.1095,28.3372,184400.0
2007-02-15 15:30:00,43.55,43.63,43.41,43.53,250800.0,28.3372,28.3893,28.2461,28.3242,250800.0
2007-02-16 09:30:00,43.52,43.52,40.63,42.23,2680400.0,28.3177,28.3177,26.4372,27.4783,2680400.0
2007-02-16 10:00:00,42.23,43.0,42.0,43.0,760400.0,27.4783,27.9793,27.3286,27.9793,760400.0
2007-02-16 10:30:00,43.0,43.0,42.42,42.85,353600.0,27.9793,27.9793,27.6019,27.8817,353600.0
2007-02-16 11:00:00,42.83,42.85,42.5,42.69,185400.0,27.8687,27.8817,27.654,27.7776,185400.0
2007-02-16 11:30:00,42.7,42.84,42.67,42.83,148400.0,27.7841,27.8752,27.7646,27.8687,148400.0
2007-02-16 12:00:00,42.84,42.97,42.84,42.88,120400.0,27.8752,27.9598,27.8752,27.9012,120400.0
2007-02-16 12:30:00,42.88,43.12,42.79,43.08,201800.0,27.9012,28.0574,27.8427,28.0314,201800.0
2007-02-16 13:00:00,43.09,43.23,43.04,43.1,127200.0,28.0379,28.129,28.0054,28.0444,127200.0
2007-02-16 13:30:00,43.1,43.23,42.94,43.06,227800.0,28.0444,28.129,27.9403,28.0184,227800.0
2007-02-16 14:00:00,43.06,43.08,42.44,42.77,295600.0,28.0184,28.0314,27.6149,27.8297,295600.0
2007-02-16 14:30:00,42.77,42.89,42.66,42.87,128800.0,27.8297,27.9078,27.7581,27.8947,128800.0
2007-02-16 15:00:00,42.86,43.4,42.82,43.16,311600.0,27.8882,28.2396,27.8622,28.0834,311600.0
2007-02-16 15:30:00,43.16,43.4,42.99,43.33,853000.0,28.0834,28.2396,27.9728,28.1941,853000.0
2007-02-20 09:30:00,43.0,43.0,41.9,42.84,578600.0,27.9793,27.9793,27.2636,27.8752,578600.0
2007-02-20 10:00:00,42.83,43.0,42.79,43.0,204800.0,27.8687,27.9793,27.8427,27.9793,204800.0
2007-02-20 10:30:00,43.0,43.15,42.99,43.12,257800.0,27.9793,28.0769,27.9728,28.0574,257800.0
2007-02-20 11:00:00,43.13,43.17,43.06,43.13,167400.0,28.0639,28.0899,28.0184,28.0639,167400.0
2007-02-20 11:30:00,43.15,43.15,43.09,43.09,126400.0,28.0769,28.0769,28.0379,28.0379,126400.0
2007-02-20 12:00:00,43.09,43.1,42.84,43.08,188000.0,28.0379,28.0444,27.8752,28.0314,188000.0
2007-02-20 12:30:00,43.08,43.1,43.05,43.1,103400.0,28.0314,28.0444,28.0119,28.0444,103400.0
2007-02-20 13:00:00,43.1,43.1,43.07,43.08,122000.0,28.0444,28.0444,28.0249,28.0314,122000.0
2007-02-20 13:30:00,43.08,43.09,43.06,43.08,118000.0,28.0314,28.0379,28.0184,28.0314,118000.0
2007-02-20 14:00:00,43.08,43.13,43.07,43.1,208400.0,28.0314,28.0639,28.0249,28.0444,208400.0
2007-02-20 14:30:00,43.1,43.15,43.1,43.15,143800.0,28.0444,28.0769,28.0444,28.0769,143800.0
2007-02-20 15:00:00,43.14,43.15,43.09,43.1,404200.0,28.0704,28.0769,28.0379,28.0444,404200.0
2007-02-20 15:30:00,43.1,43.18,43.08,43.09,371000.0,28.0444,28.0965,28.0314,28.0379,371000.0
2007-02-21 09:30:00,43.03,43.15,42.67,43.0,148800.0,27.9988,28.0769,27.7646,27.9793,148800.0
2007-02-21 10:00:00,43.0,43.19,42.88,43.19,155400.0,27.9793,28.103,27.9012,28.103,155400.0
2007-02-21 10:30:00,43.19,43.19,42.86,42.92,115000.0,28.103,28.103,27.8882,27.9273,115000.0
2007-02-21 11:00:00,42.91,43.15,42.91,43.1,112600.0,27.9208,28.0769,27.9208,28.0444,112600.0
2007-02-21 11:30:00,43.1,43.15,43.08,43.15,37200.0,28.0444,28.0769,28.0314,28.0769,37200.0
2007-02-21 12:00:00,43.15,43.25,43.13,43.21,52800.0,28.0769,28.142,28.0639,28.116,52800.0
2007-02-21 12:30:00,43.21,43.25,43.09,43.24,68000.0,28.116,28.142,28.0379,28.1355,68000.0
2007-02-21 13:00:00,43.24,43.35,43.22,43.35,93000.0,28.1355,28.2071,28.1225,28.2071,93000.0
2007-02-21 13:30:00,43.35,43.4,43.2,43.27,70200.0,28.2071,28.2396,28.1095,28.155,70200.0
2007-02-21 14:00:00,43.27,43.38,43.22,43.36,92000.0,28.155,28.2266,28.1225,28.2136,92000.0
2007-02-21 14:30:00,43.36,43.37,43.27,43.36,66800.0,28.2136,28.2201,28.155,28.2136,66800.0
2007-02-21 15:00:00,43.36,43.4,43.32,43.37,153000.0,28.2136,28.2396,28.1875,28.2201,153000.0
2007-02-21 15:30:00,43.38,43.41,43.29,43.3,145000.0,28.2266,28.2461,28.168,28.1745,145000.0
2007-02-22 09:30:00,42.92,43.23,42.92,43.1,185400.0,27.9273,28.129,27.9273,28.0444,185400.0
2007-02-22 10:00:00,43.1,43.22,43.05,43.2,70200.0,28.0444,28.1225,28.0119,28.1095,70200.0
2007-02-22 10:30:00,43.19,43.21,43.1,43.16,52200.0,28.103,28.116,28.0444,28.0834,52200.0
2007-02-22 11:00:00,43.16,43.16,42.84,42.95,84200.0,28.0834,28.0834,27.8752,27.9468,84200.0
2007-02-22 11:30:00,42.96,43.1,42.94,43.08,72600.0,27.9533,28.0444,27.9403,28.0314,72600.0
2007-02-22 12:00:00,43.09,43.14,43.06,43.08,31400.0,28.0379,28.0704,28.0184,28.0314,31400.0
2007-02-22 12:30:00,43.08,43.12,42.99,43.0,31400.0,28.0314,28.0574,27.9728,27.9793,31400.0
2007-02-22 13:00:00,43.01,43.01,42.87,42.87,44400.0,27.9858,27.9858,27.8947,27.8947,44400.0
2007-02-22 13:30:00,42.85,42.93,42.85,42.92,29600.0,27.8817,27.9338,27.8817,27.9273,29600.0
2007-02-22 14:00:00,42.93,42.97,42.86,42.89,70600.0,27.9338,27.9598,27.8882,27.9078,70600.0
2007-02-22 14:30:00,42.88,42.89,42.83,42.87,81800.0,27.9012,27.9078,27.8687,27.8947,81800.0
2007-02-22 15:00:00,42.87,42.95,42.86,42.93,86800.0,27.8947,27.9468,27.8882,27.9338,86800.0
2007-02-22 15:30:00,42.94,43.06,42.94,42.99,176000.0,27.9403,28.0184,27.9403,27.9728,176000.0
2007-02-23 09:30:00,42.74,43.0,42.61,42.95,87000.0,27.8102,27.9793,27.7256,27.9468,87000.0
2007-02-23 10:00:00,42.96,43.0,42.75,42.79,83000.0,27.9533,27.9793,27.8167,27.8427,83000.0
2007-02-23 10:30:00,42.79,42.88,42.73,42.79,61800.0,27.8427,27.9012,27.8036,27.8427,61800.0
2007-02-23 11:00:00,42.77,42.79,42.63,42.65,46600.0,27.8297,27.8427,27.7386,27.7516,46600.0
2007-02-23 11:30:00,42.65,42.77,42.63,42.72,35600.0,27.7516,27.8297,27.7386,27.7971,35600.0
2007-02-23 12:00:00,42.71,42.72,42.59,42.59,36200.0,27.7906,27.7971,27.7125,27.7125,36200.0
2007-02-23 12:30:00,42.6,42.63,42.56,42.62,50800.0,27.7191,27.7386,27.693,27.7321,50800.0
2007-02-23 13:00:00,42.63,42.63,42.54,42.6,49000.0,27.7386,27.7386,27.68,27.7191,49000.0
2007-02-23 13:30:00,42.62,42.65,42.54,42.54,40200.0,27.7321,27.7516,27.68,27.68,40200.0
2007-02-23 14:00:00,42.54,42.71,42.52,42.7,53200.0,27.68,27.7906,27.667,27.7841,53200.0
2007-02-23 14:30:00,42.71,42.74,42.6,42.6,50600.0,27.7906,27.8102,27.7191,27.7191,50600.0
2007-02-23 15:00:00,42.6,42.61,42.53,42.56,75200.0,27.7191,27.7256,27.6735,27.693,75200.0
2007-02-23 15:30:00,42.56,42.58,42.51,42.55,95400.0,27.693,27.706,27.6605,27.6865,95400.0
2007-02-26 09:30:00,42.5,42.91,42.45,42.87,100600.0,27.7562,28.0239,27.7235,27.9978,100600.0
2007-02-26 10:00:00,42.87,42.89,42.81,42.84,54000.0,27.9978,28.0109,27.9586,27.9782,54000.0
2007-02-26 10:30:00,42.84,42.96,42.84,42.96,130000.0,27.9782,28.0566,27.9782,28.0566,130000.0
2007-02-26 11:00:00,42.96,43.12,42.96,43.12,116200.0,28.0566,28.1611,28.0566,28.1611,116200.0
2007-02-26 11:30:00,43.12,43.13,43.05,43.13,81000.0,28.1611,28.1676,28.1154,28.1676,81000.0
2007-02-26 12:00:00,43.13,43.3,43.13,43.21,108200.0,28.1676,28.2786,28.1676,28.2199,108200.0
2007-02-26 12:30:00,43.19,43.3,43.19,43.24,65800.0,28.2068,28.2786,28.2068,28.2394,65800.0
2007-02-26 13:00:00,43.24,43.32,43.2,43.22,190200.0,28.2394,28.2917,28.2133,28.2264,190200.0
2007-02-26 13:30:00,43.22,43.23,43.09,43.1,79200.0,28.2264,28.2329,28.1415,28.148,79200.0
2007-02-26 14:00:00,43.1,43.15,43.1,43.13,56000.0,28.148,28.1807,28.148,28.1676,56000.0
2007-02-26 14:30:00,43.13,43.22,43.13,43.2,60000.0,28.1676,28.2264,28.1676,28.2133,60000.0
2007-02-26 15:00:00,43.2,43.22,43.17,43.22,68200.0,28.2133,28.2264,28.1937,28.2264,68200.0
2007-02-26 15:30:00,43.22,43.32,43.2,43.32,236000.0,28.2264,28.2917,28.2133,28.2917,236000.0
2007-02-27 09:30:00,43.1,43.24,42.79,43.23,110600.0,28.148,28.2394,27.9456,28.2329,110600.0
2007-02-27 10:00:00,43.23,43.46,43.07,43.17,149400.0,28.2329,28.3831,28.1284,28.1937,149400.0
2007-02-27 10:30:00,43.17,43.29,43.13,43.28,130800.0,28.1937,28.2721,28.1676,28.2656,130800.0
2007-02-27 11:00:00,43.27,43.27,43.11,43.12,106400.0,28.259,28.259,28.1545,28.1611,106400.0
2007-02-27 11:30:00,43.11,43.3,43.11,43.22,102000.0,28.1545,28.2786,28.1545,28.2264,102000.0
2007-02-27 12:00:00,43.21,43.22,43.13,43.14,96800.0,28.2199,28.2264,28.1676,28.1741,96800.0
2007-02-27 12:30:00,43.14,43.26,43.13,43.22,137800.0,28.1741,28.2525,28.1676,28.2264,137800.0
2007-02-27 13:00:00,43.22,43.32,43.17,43.31,132800.0,28.2264,28.2917,28.1937,28.2852,132800.0
2007-02-27 13:30:00,43.31,43.37,43.26,43.29,141400.0,28.2852,28.3243,28.2525,28.2721,141400.0
2007-02-27 14:00:00,43.29,43.29,43.1,43.1,361800.0,28.2721,28.2721,28.148,28.148,361800.0
2007-02-27 14:30:00,43.1,43.23,42.95,42.95,250600.0,28.148,28.2329,28.05,28.05,250600.0
2007-02-27 15:00:00,43.01,43.22,42.63,43.19,245600.0,28.0892,28.2264,27.8411,28.2068,245600.0
2007-02-27 15:30:00,43.19,43.23,43.02,43.02,297200.0,28.2068,28.2329,28.0958,28.0958,297200.0
2007-02-28 09:30:00,43.0,43.05,42.66,42.88,373600.0,28.0827,28.1154,27.8607,28.0043,373600.0
2007-02-28 10:00:00,42.66,42.88,42.42,42.45,350000.0,27.8607,28.0043,27.7039,27.7235,350000.0
2007-02-28 10:30:00,42.51,42.75,42.46,42.74,180000.0,27.7627,27.9194,27.73,27.9129,180000.0
2007-02-28 11:00:00,42.73,42.77,42.59,42.67,93600.0,27.9064,27.9325,27.8149,27.8672,93600.0
2007-02-28 11:30:00,42.68,42.69,42.52,42.54,146800.0,27.8737,27.8802,27.7692,27.7823,146800.0
2007-02-28 12:00:00,42.54,42.54,42.38,42.39,110800.0,27.7823,27.7823,27.6778,27.6843,110800.0
2007-02-28 12:30:00,42.39,42.41,42.33,42.36,151600.0,27.6843,27.6974,27.6451,27.6647,151600.0
2007-02-28 13:00:00,42.35,42.45,42.24,42.44,87000.0,27.6582,27.7235,27.5864,27.717,87000.0
2007-02-28 13:30:00,42.44,42.44,42.28,42.3,56800.0,27.717,27.717,27.6125,27.6255,56800.0
2007-02-28 14:00:00,42.31,42.39,42.29,42.3,95400.0,27.6321,27.6843,27.619,27.6255,95400.0
2007-02-28 14:30:00,42.3,42.4,42.29,42.3,87400.0,27.6255,27.6909,27.619,27.6255,87400.0
2007-02-28 15:00:00,42.3,42.32,42.2,42.21,212200.0,27.6255,27.6386,27.5602,27.5668,212200.0
2007-02-28 15:30:00,42.21,42.27,42.1,42.15,245200.0,27.5668,27.606,27.4949,27.5276,245200.0
2007-03-01 09:30:00,41.75,41.96,41.29,41.73,261400.0,27.2663,27.4035,26.9659,27.2533,261400.0
2007-03-01 10:00:00,41.77,41.97,41.71,41.88,232000.0,27.2794,27.41,27.2402,27.3512,232000.0
2007-03-01 10:30:00,41.9,42.13,41.79,41.9,170400.0,27.3643,27.5145,27.2925,27.3643,170400.0
2007-03-01 11:00:00,41.89,41.98,41.83,41.94,146600.0,27.3578,27.4166,27.3186,27.3904,146600.0
2007-03-01 11:30:00,41.95,42.02,41.85,41.9,123800.0,27.397,27.4427,27.3317,27.3643,123800.0
2007-03-01 12:00:00,41.93,41.93,41.79,41.84,104800.0,27.3839,27.3839,27.2925,27.3251,104800.0
2007-03-01 12:30:00,41.85,41.9,41.77,41.88,124600.0,27.3317,27.3643,27.2794,27.3512,124600.0
2007-03-01 13:00:00,41.88,41.88,41.77,41.85,88000.0,27.3512,27.3512,27.2794,27.3317,88000.0
2007-03-01 13:30:00,41.85,41.94,41.83,41.92,53000.0,27.3317,27.3904,27.3186,27.3774,53000.0
2007-03-01 14:00:00,41.93,41.99,41.84,41.84,82800.0,27.3839,27.4231,27.3251,27.3251,82800.0
2007-03-01 14:30:00,41.83,42.1,41.83,42.04,87600.0,27.3186,27.4949,27.3186,27.4557,87600.0
2007-03-01 15:00:00,42.04,42.13,41.95,42.02,115400.0,27.4557,27.5145,27.397,27.4427,115400.0
2007-03-01 15:30:00,42.02,42.07,41.97,41.98,173200.0,27.4427,27.4753,27.41,27.4166,173200.0
2007-03-02 09:30:00,41.88,42.07,41.72,41.81,92600.0,27.3512,27.4753,27.2468,27.3055,92600.0
2007-03-02 10:00:00,41.77,41.82,41.6,41.63,56600.0,27.2794,27.3121,27.1684,27.188,56600.0
2007-03-02 10:30:00,41.63,41.82,41.62,41.74,62200.0,27.188,27.3121,27.1814,27.2598,62200.0
2007-03-02 11:00:00,41.73,41.76,41.65,41.74,42400.0,27.2533,27.2729,27.201,27.2598,42400.0
2007-03-02 11:30:00,41.73,41.81,41.69,41.73,39800.0,27.2533,27.3055,27.2272,27.2533,39800.0
2007-03-02 12:00:00,41.72,41.79,41.7,41.7,59000.0,27.2468,27.2925,27.2337,27.2337,59000.0
2007-03-02 12:30:00,41.7,41.71,41.6,41.67,101200.0,27.2337,27.2402,27.1684,27.2141,101200.0
2007-03-02 13:00:00,41.66,41.7,41.55,41.55,72200.0,27.2076,27.2337,27.1357,27.1357,72200.0
2007-03-02 13:30:00,41.57,41.7,41.52,41.59,79400.0,27.1488,27.2337,27.1161,27.1619,79400.0
2007-03-02 14:00:00,41.59,41.59,41.47,41.49,60800.0,27.1619,27.1619,27.0835,27.0965,60800.0
2007-03-02 14:30:00,41.5,41.65,41.49,41.59,56600.0,27.1031,27.201,27.0965,27.1619,56600.0
2007-03-02 15:00:00,41.57,41.68,41.57,41.6,69200.0,27.1488,27.2206,27.1488,27.1684,69200.0
2007-03-02 15:30:00,41.6,41.6,41.41,41.41,100000.0,27.1684,27.1684,27.0443,27.0443,100000.0
2007-03-05 09:30:00,41.58,42.0,41.51,41.99,236800.0,27.1553,27.4296,27.1096,27.4231,236800.0
2007-03-05 10:00:00,41.99,42.15,41.85,42.07,127000.0,27.4231,27.5276,27.3317,27.4753,127000.0
2007-03-05 10:30:00,42.07,42.08,41.89,41.95,114200.0,27.4753,27.4819,27.3578,27.397,114200.0
2007-03-05 11:00:00,41.94,42.22,41.92,42.18,87000.0,27.3904,27.5733,27.3774,27.5472,87000.0
2007-03-05 11:30:00,42.19,42.19,42.04,42.12,59400.0,27.5537,27.5537,27.4557,27.508,59400.0
2007-03-05 12:00:00,42.12,42.16,42.1,42.12,70000.0,27.508,27.5341,27.4949,27.508,70000.0
2007-03-05 12:30:00,42.12,42.19,42.06,42.08,61400.0,27.508,27.5537,27.4688,27.4819,61400.0
2007-03-05 13:00:00,42.07,42.1,42.01,42.03,81800.0,27.4753,27.4949,27.4361,27.4492,81800.0
2007-03-05 13:30:00,42.04,42.07,41.99,42.0,86600.0,27.4557,27.4753,27.4231,27.4296,86600.0
2007-03-05 14:00:00,41.99,42.02,41.98,42.01,99400.0,27.4231,27.4427,27.4166,27.4361,99400.0
2007-03-05 14:30:00,42.02,42.02,41.97,41.97,71800.0,27.4427,27.4427,27.41,27.41,71800.0
2007-03-05 15:00:00,41.97,41.97,41.8,41.91,130000.0,27.41,27.41,27.299,27.3708,130000.0
2007-03-05 15:30:00,41.91,41.92,41.7,41.7,208000.0,27.3708,27.3774,27.2337,27.2337,208000.0
2007-03-06 09:30:00,43.17,43.17,41.72,41.99,191400.0,28.1937,28.1937,27.2468,27.4231,191400.0
2007-03-06 10:00:00,41.98,42.02,41.71,41.83,295000.0,27.4166,27.4427,27.2402,27.3186,295000.0
2007-03-06 10:30:00,41.81,41.84,41.66,41.74,168000.0,27.3055,27.3251,27.2076,27.2598,168000.0
2007-03-06 11:00:00,41.74,41.84,41.72,41.83,115400.0,27.2598,27.3251,27.2468,27.3186,115400.0
2007-03-06 11:30:00,41.83,41.88,41.77,41.82,97400.0,27.3186,27.3512,27.2794,27.3121,97400.0
2007-03-06 12:00:00,41.82,42.01,41.78,42.01,94400.0,27.3121,27.4361,27.2859,27.4361,94400.0
2007-03-06 12:30:00,42.01,42.13,41.99,42.11,64200.0,27.4361,27.5145,27.4231,27.5015,64200.0
2007-03-06 13:00:00,42.12,42.48,42.11,42.48,314600.0,27.508,27.7431,27.5015,27.7431,314600.0
2007-03-06 13:30:00,42.48,42.91,42.48,42.74,368000.0,27.7431,28.0239,27.7431,27.9129,368000.0
2007-03-06 14:00:00,42.74,42.98,42.73,42.98,276800.0,27.9129,28.0696,27.9064,28.0696,276800.0
2007-03-06 14:30:00,42.98,43.33,42.97,43.24,424200.0,28.0696,28.2982,28.0631,28.2394,424200.0
2007-03-06 15:00:00,43.23,43.42,43.11,43.19,537200.0,28.2329,28.357,28.1545,28.2068,537200.0
2007-03-06 15:30:00,43.19,43.4,43.12,43.34,459400.0,28.2068,28.3439,28.1611,28.3048,459400.0
2007-03-07 09:30:00,43.25,43.48,43.17,43.33,245400.0,28.246,28.3962,28.1937,28.2982,245400.0
2007-03-07 10:00:00,43.33,43.33,43.09,43.17,189600.0,28.2982,28.2982,28.1415,28.1937,189600.0
2007-03-07 10:30:00,43.17,43.26,42.85,42.85,163200.0,28.1937,28.2525,27.9847,27.9847,163200.0
2007-03-07 11:00:00,42.85,42.85,42.63,42.72,150200.0,27.9847,27.9847,27.8411,27.8998,150200.0
2007-03-07 11:30:00,42.72,42.76,42.66,42.73,100800.0,27.8998,27.926,27.8607,27.9064,100800.0
2007-03-07 12:00:00,42.72,42.85,42.67,42.74,135800.0,27.8998,27.9847,27.8672,27.9129,135800.0
2007-03-07 12:30:00,42.75,43.0,42.74,42.99,145200.0,27.9194,28.0827,27.9129,28.0762,145200.0
2007-03-07 13:00:00,42.99,43.02,42.87,42.98,149200.0,28.0762,28.0958,27.9978,28.0696,149200.0
2007-03-07 13:30:00,42.96,43.14,42.93,43.12,128200.0,28.0566,28.1741,28.037,28.1611,128200.0
2007-03-07 14:00:00,43.12,43.12,42.94,42.96,103800.0,28.1611,28.1611,28.0435,28.0566,103800.0
2007-03-07 14:30:00,42.96,43.0,42.95,42.99,118600.0,28.0566,28.0827,28.05,28.0762,118600.0
2007-03-07 15:00:00,42.98,43.04,42.86,42.87,165400.0,28.0696,28.1088,27.9913,27.9978,165400.0
2007-03-07 15:30:00,42.86,42.86,42.63,42.66,469200.0,27.9913,27.9913,27.8411,27.8607,469200.0
2007-03-08 09:30:00,41.83,43.02,41.83,42.99,139000.0,27.3186,28.0958,27.3186,28.0762,139000.0
2007-03-08 10:00:00,42.98,43.05,42.94,43.02,114800.0,28.0696,28.1154,28.0435,28.0958,114800.0
2007-03-08 10:30:00,43.02,43.06,42.98,43.01,119000.0,28.0958,28.1219,28.0696,28.0892,119000.0
2007-03-08 11:00:00,43.02,43.09,42.96,43.03,99400.0,28.0958,28.1415,28.0566,28.1023,99400.0
2007-03-08 11:30:00,43.03,43.05,42.9,42.93,102000.0,28.1023,28.1154,28.0174,28.037,102000.0
2007-03-08 12:00:00,42.93,43.05,42.88,42.9,66000.0,28.037,28.1154,28.0043,28.0174,66000.0
2007-03-08 12:30:00,42.9,42.98,42.88,42.97,59800.0,28.0174,28.0696,28.0043,28.0631,59800.0
2007-03-08 13:00:00,42.97,42.99,42.95,42.95,52200.0,28.0631,28.0762,28.05,28.05,52200.0
2007-03-08 13:30:00,42.95,42.96,42.74,42.74,217400.0,28.05,28.0566,27.9129,27.9129,217400.0
2007-03-08 14:00:00,42.74,42.81,42.72,42.72,99800.0,27.9129,27.9586,27.8998,27.8998,99800.0
2007-03-08 14:30:00,42.73,42.8,42.66,42.78,135000.0,27.9064,27.9521,27.8607,27.939,135000.0
2007-03-08 15:00:00,42.77,42.85,42.76,42.77,101400.0,27.9325,27.9847,27.926,27.9325,101400.0
2007-03-08 15:30:00,42.77,42.85,42.74,42.76,127400.0,27.9325,27.9847,27.9129,27.926,127400.0
2007-03-09 09:30:00,42.8,42.93,42.76,42.9,135200.0,27.9521,28.037,27.926,28.0174,135200.0
2007-03-09 10:00:00,42.9,43.0,42.81,43.0,87600.0,28.0174,28.0827,27.9586,28.0827,87600.0
2007-03-09 10:30:00,43.0,43.07,42.97,42.97,77000.0,28.0827,28.1284,28.0631,28.0631,77000.0
2007-03-09 11:00:00,42.96,42.99,42.92,42.97,54200.0,28.0566,28.0762,28.0305,28.0631,54200.0
2007-03-09 11:30:00,42.97,43.12,42.97,43.01,120200.0,28.0631,28.1611,28.0631,28.0892,120200.0
2007-03-09 12:00:00,43.02,43.2,43.01,43.19,50200.0,28.0958,28.2133,28.0892,28.2068,50200.0
2007-03-09 12:30:00,43.19,43.22,43.16,43.2,71600.0,28.2068,28.2264,28.1872,28.2133,71600.0
2007-03-09 13:00:00,43.19,43.22,43.12,43.2,59800.0,28.2068,28.2264,28.1611,28.2133,59800.0
2007-03-09 13:30:00,43.18,43.19,43.11,43.12,59800.0,28.2003,28.2068,28.1545,28.1611,59800.0
2007-03-09 14:00:00,43.1,43.12,43.05,43.06,60200.0,28.148,28.1611,28.1154,28.1219,60200.0
2007-03-09 14:30:00,43.06,43.11,43.02,43.1,52000.0,28.1219,28.1545,28.0958,28.148,52000.0
2007-03-09 15:00:00,43.1,43.18,43.06,43.16,64000.0,28.148,28.2003,28.1219,28.1872,64000.0
2007-03-09 15:30:00,43.16,43.24,43.12,43.17,92000.0,28.1872,28.2394,28.1611,28.1937,92000.0
2007-03-12 09:30:00,43.15,43.3,42.96,43.19,81400.0,28.1807,28.2786,28.0566,28.2068,81400.0
2007-03-12 10:00:00,43.19,43.31,43.19,43.24,52400.0,28.2068,28.2852,28.2068,28.2394,52400.0
2007-03-12 10:30:00,43.26,43.27,43.23,43.26,52200.0,28.2525,28.259,28.2329,28.2525,52200.0
2007-03-12 11:00:00,43.27,43.31,43.24,43.3,57200.0,28.259,28.2852,28.2394,28.2786,57200.0
2007-03-12 11:30:00,43.27,43.33,43.27,43.33,51600.0,28.259,28.2982,28.259,28.2982,51600.0
2007-03-12 12:00:00,43.33,43.49,43.3,43.34,104600.0,28.2982,28.4027,28.2786,28.3048,104600.0
2007-03-12 12:30:00,43.34,43.37,43.3,43.33,66000.0,28.3048,28.3243,28.2786,28.2982,66000.0
2007-03-12 13:00:00,43.34,43.38,43.32,43.37,50000.0,28.3048,28.3309,28.2917,28.3243,50000.0
2007-03-12 13:30:00,43.37,43.4,43.29,43.4,67800.0,28.3243,28.3439,28.2721,28.3439,67800.0
2007-03-12 14:00:00,43.4,43.5,43.39,43.5,88800.0,28.3439,28.4092,28.3374,28.4092,88800.0
2007-03-12 14:30:00,43.5,43.5,43.48,43.5,118200.0,28.4092,28.4092,28.3962,28.4092,118200.0
2007-03-12 15:00:00,43.5,43.52,43.42,43.44,168600.0,28.4092,28.4223,28.357,28.3701,168600.0
2007-03-12 15:30:00,43.45,43.45,43.3,43.35,203400.0,28.3766,28.3766,28.2786,28.3113,203400.0
2007-03-13 09:30:00,43.29,43.29,42.76,43.0,216800.0,28.2721,28.2721,27.926,28.0827,216800.0
2007-03-13 10:00:00,43.02,43.18,42.91,43.13,95000.0,28.0958,28.2003,28.0239,28.1676,95000.0
2007-03-13 10:30:00,43.13,43.13,43.0,43.03,67200.0,28.1676,28.1676,28.0827,28.1023,67200.0
2007-03-13 11:00:00,43.06,43.09,43.01,43.02,47800.0,28.1219,28.1415,28.0892,28.0958,47800.0
2007-03-13 11:30:00,43.02,43.21,43.02,43.21,69200.0,28.0958,28.2199,28.0958,28.2199,69200.0
2007-03-13 12:00:00,43.21,43.21,42.88,42.96,100800.0,28.2199,28.2199,28.0043,28.0566,100800.0
2007-03-13 12:30:00,42.96,43.05,42.87,43.0,153200.0,28.0566,28.1154,27.9978,28.0827,153200.0
2007-03-13 13:00:00,43.0,43.06,42.95,42.96,92000.0,28.0827,28.1219,28.05,28.0566,92000.0
2007-03-13 13:30:00,42.96,42.99,42.83,42.97,64800.0,28.0566,28.0762,27.9717,28.0631,64800.0
2007-03-13 14:00:00,42.98,42.98,42.74,42.79,111600.0,28.0696,28.0696,27.9129,27.9456,111600.0
2007-03-13 14:30:00,42.8,42.95,42.8,42.83,104800.0,27.9521,28.05,27.9521,27.9717,104800.0
2007-03-13 15:00:00,42.83,43.02,42.76,42.98,138600.0,27.9717,28.0958,27.926,28.0696,138600.0
2007-03-13 15:30:00,42.99,42.99,42.92,42.95,207600.0,28.0762,28.0762,28.0305,28.05,207600.0
2007-03-14 09:30:00,42.95,43.27,42.95,43.09,162800.0,28.05,28.259,28.05,28.1415,162800.0
2007-03-14 10:00:00,43.09,43.2,42.98,43.13,207600.0,28.1415,28.2133,28.0696,28.1676,207600.0
2007-03-14 10:30:00,43.13,43.23,43.1,43.12,156800.0,28.1676,28.2329,28.148,28.1611,156800.0
2007-03-14 11:00:00,43.13,43.16,43.05,43.1,99400.0,28.1676,28.1872,28.1154,28.148,99400.0
2007-03-14 11:30:00,43.1,43.13,42.99,43.02,95800.0,28.148,28.1676,28.0762,28.0958,95800.0
2007-03-14 12:00:00,43.02,43.05,42.86,43.02,171600.0,28.0958,28.1154,27.9913,28.0958,171600.0
2007-03-14 12:30:00,43.02,43.07,43.0,43.06,119400.0,28.0958,28.1284,28.0827,28.1219,119400.0
2007-03-14 13:00:00,43.06,43.35,43.05,43.32,192600.0,28.1219,28.3113,28.1154,28.2917,192600.0
2007-03-14 13:30:00,43.32,43.46,43.29,43.35,97000.0,28.2917,28.3831,28.2721,28.3113,97000.0
2007-03-14 14:00:00,43.35,43.46,43.33,43.46,156400.0,28.3113,28.3831,28.2982,28.3831,156400.0
2007-03-14 14:30:00,43.46,43.71,43.45,43.69,282000.0,28.3831,28.5464,28.3766,28.5333,282000.0
2007-03-14 15:00:00,43.69,43.94,43.69,43.8,371200.0,28.5333,28.6966,28.5333,28.6052,371200.0
2007-03-14 15:30:00,43.8,43.88,43.69,43.85,308000.0,28.6052,28.6574,28.5333,28.6378,308000.0
2007-03-15 09:30:00,43.42,44.01,43.42,43.98,253800.0,28.357,28.7423,28.357,28.7227,253800.0
2007-03-15 10:00:00,43.97,43.99,43.67,43.85,68000.0,28.7162,28.7293,28.5203,28.6378,68000.0
2007-03-15 10:30:00,43.85,44.0,43.84,43.95,86400.0,28.6378,28.7358,28.6313,28.7031,86400.0
2007-03-15 11:00:00,43.96,44.0,43.93,43.99,68000.0,28.7097,28.7358,28.6901,28.7293,68000.0
2007-03-15 11:30:00,43.99,43.99,43.93,43.95,64800.0,28.7293,28.7293,28.6901,28.7031,64800.0
2007-03-15 12:00:00,43.94,44.0,43.93,43.97,55200.0,28.6966,28.7358,28.6901,28.7162,55200.0
2007-03-15 12:30:00,43.98,43.98,43.93,43.94,57200.0,28.7227,28.7227,28.6901,28.6966,57200.0
2007-03-15 13:00:00,43.93,44.01,43.93,43.94,46600.0,28.6901,28.7423,28.6901,28.6966,46600.0
2007-03-15 13:30:00,43.94,44.0,43.91,43.97,86000.0,28.6966,28.7358,28.677,28.7162,86000.0
2007-03-15 14:00:00,43.98,43.98,43.86,43.92,60000.0,28.7227,28.7227,28.6444,28.6835,60000.0
2007-03-15 14:30:00,43.92,43.97,43.9,43.93,94400.0,28.6835,28.7162,28.6705,28.6901,94400.0
2007-03-15 15:00:00,43.93,43.95,43.81,43.89,113600.0,28.6901,28.7031,28.6117,28.6639,113600.0
2007-03-15 15:30:00,43.88,43.94,43.88,43.93,130000.0,28.6574,28.6966,28.6574,28.6901,130000.0
2007-03-16 09:30:00,44.5,44.84,44.42,44.58,570200.0,29.0623,29.2844,29.0101,29.1146,570200.0
2007-03-16 10:00:00,44.58,44.68,44.25,44.4,232400.0,29.1146,29.1799,28.8991,28.997,232400.0
2007-03-16 10:30:00,44.4,44.5,44.34,44.44,311200.0,28.997,29.0623,28.9578,29.0231,311200.0
2007-03-16 11:00:00,44.44,44.49,44.43,44.44,87600.0,29.0231,29.0558,29.0166,29.0231,87600.0
2007-03-16 11:30:00,44.45,44.46,44.29,44.44,79200.0,29.0297,29.0362,28.9252,29.0231,79200.0
2007-03-16 12:00:00,44.44,44.47,44.4,44.44,134600.0,29.0231,29.0427,28.997,29.0231,134600.0
2007-03-16 12:30:00,44.44,44.44,44.36,44.38,175000.0,29.0231,29.0231,28.9709,28.984,175000.0
2007-03-16 13:00:00,44.38,44.43,44.32,44.4,83800.0,28.984,29.0166,28.9448,28.997,83800.0
2007-03-16 13:30:00,44.4,44.4,44.37,44.38,116600.0,28.997,28.997,28.9774,28.984,116600.0
2007-03-16 14:00:00,44.38,44.44,44.33,44.38,139800.0,28.984,29.0231,28.9513,28.984,139800.0
2007-03-16 14:30:00,44.38,44.43,44.26,44.37,127000.0,28.984,29.0166,28.9056,28.9774,127000.0
2007-03-16 15:00:00,44.37,44.46,44.3,44.31,223600.0,28.9774,29.0362,28.9317,28.9382,223600.0
2007-03-16 15:30:00,44.33,44.5,44.31,44.41,188000.0,28.9513,29.0623,28.9382,29.0036,188000.0
2007-03-19 09:30:00,44.87,44.97,44.6,44.75,93400.0,29.304,29.3693,29.1276,29.2256,93400.0
2007-03-19 10:00:00,44.75,44.8,44.41,44.8,64000.0,29.2256,29.2583,29.0036,29.2583,64000.0
2007-03-19 10:30:00,44.79,44.85,44.66,44.83,54000.0,29.2517,29.2909,29.1668,29.2779,54000.0
2007-03-19 11:00:00,44.83,44.92,44.83,44.87,38000.0,29.2779,29.3366,29.2779,29.304,38000.0
2007-03-19 11:30:00,44.86,44.97,44.85,44.96,49800.0,29.2974,29.3693,29.2909,29.3628,49800.0
2007-03-19 12:00:00,44.97,44.97,44.88,44.91,70600.0,29.3693,29.3693,29.3105,29.3301,70600.0
2007-03-19 12:30:00,44.91,44.93,44.88,44.88,38800.0,29.3301,29.3432,29.3105,29.3105,38800.0
2007-03-19 13:00:00,44.88,44.99,44.87,44.97,119200.0,29.3105,29.3823,29.304,29.3693,119200.0
2007-03-19 13:30:00,44.97,45.01,44.94,44.99,92600.0,29.3693,29.3954,29.3497,29.3823,92600.0
2007-03-19 14:00:00,45.0,45.0,44.9,44.91,90600.0,29.3889,29.3889,29.3236,29.3301,90600.0
2007-03-19 14:30:00,44.9,45.0,44.9,45.0,149200.0,29.3236,29.3889,29.3236,29.3889,149200.0
2007-03-19 15:00:00,44.99,45.01,44.92,44.99,130400.0,29.3823,29.3954,29.3366,29.3823,130400.0
2007-03-19 15:30:00,44.98,45.04,44.92,45.02,171800.0,29.3758,29.415,29.3366,29.4019,171800.0
2007-03-20 09:30:00,45.04,45.04,44.88,44.92,144400.0,29.415,29.415,29.3105,29.3366,144400.0
2007-03-20 10:00:00,44.93,44.98,44.9,44.98,100400.0,29.3432,29.3758,29.3236,29.3758,100400.0
2007-03-20 10:30:00,44.98,45.1,44.97,45.01,71200.0,29.3758,29.4542,29.3693,29.3954,71200.0
2007-03-20 11:00:00,45.02,45.04,44.97,45.03,85800.0,29.4019,29.415,29.3693,29.4085,85800.0
2007-03-20 11:30:00,45.02,45.1,45.02,45.1,45000.0,29.4019,29.4542,29.4019,29.4542,45000.0
2007-03-20 12:00:00,45.09,45.13,45.07,45.07,84400.0,29.4477,29.4738,29.4346,29.4346,84400.0
2007-03-20 12:30:00,45.09,45.13,45.04,45.13,72800.0,29.4477,29.4738,29.415,29.4738,72800.0
2007-03-20 13:00:00,45.13,45.26,45.13,45.25,42600.0,29.4738,29.5587,29.4738,29.5521,42600.0
2007-03-20 13:30:00,45.25,45.29,45.22,45.27,55200.0,29.5521,29.5783,29.5326,29.5652,55200.0
2007-03-20 14:00:00,45.27,45.4,45.27,45.3,74000.0,29.5652,29.6501,29.5652,29.5848,74000.0
2007-03-20 14:30:00,45.3,45.32,45.22,45.31,87800.0,29.5848,29.5979,29.5326,29.5913,87800.0
2007-03-20 15:00:00,45.31,45.41,45.3,45.37,92800.0,29.5913,29.6566,29.5848,29.6305,92800.0
2007-03-20 15:30:00,45.37,45.46,45.35,45.43,140600.0,29.6305,29.6893,29.6175,29.6697,140600.0
2007-03-21 09:30:00,45.5,45.5,45.18,45.22,87000.0,29.7154,29.7154,29.5064,29.5326,87000.0
2007-03-21 10:00:00,45.22,45.32,44.89,45.24,164000.0,29.5326,29.5979,29.317,29.5456,164000.0
2007-03-21 10:30:00,45.21,45.22,45.11,45.13,56600.0,29.526,29.5326,29.4607,29.4738,56600.0
2007-03-21 11:00:00,45.14,45.18,45.07,45.09,93600.0,29.4803,29.5064,29.4346,29.4477,93600.0
2007-03-21 11:30:00,45.1,45.15,45.1,45.13,143000.0,29.4542,29.4868,29.4542,29.4738,143000.0
2007-03-21 12:00:00,45.12,45.15,45.1,45.1,74800.0,29.4672,29.4868,29.4542,29.4542,74800.0
2007-03-21 12:30:00,45.1,45.16,45.1,45.15,58200.0,29.4542,29.4934,29.4542,29.4868,58200.0
2007-03-21 13:00:00,45.15,45.22,45.15,45.18,35000.0,29.4868,29.5326,29.4868,29.5064,35000.0
2007-03-21 13:30:00,45.18,45.27,45.18,45.18,76800.0,29.5064,29.5652,29.5064,29.5064,76800.0
2007-03-21 14:00:00,45.18,45.43,45.13,45.4,269200.0,29.5064,29.6697,29.4738,29.6501,269200.0
2007-03-21 14:30:00,45.41,45.44,45.32,45.43,312600.0,29.6566,29.6762,29.5979,29.6697,312600.0
2007-03-21 15:00:00,45.43,45.43,45.22,45.27,264200.0,29.6697,29.6697,29.5326,29.5652,264200.0
2007-03-21 15:30:00,45.27,45.38,45.26,45.36,218400.0,29.5652,29.637,29.5587,29.624,218400.0
2007-03-22 09:30:00,45.4,45.43,45.28,45.35,135400.0,29.6501,29.6697,29.5717,29.6175,135400.0
2007-03-22 10:00:00,45.35,45.46,45.33,45.4,164600.0,29.6175,29.6893,29.6044,29.6501,164600.0
2007-03-22 10:30:00,45.4,45.42,45.38,45.4,76000.0,29.6501,29.6632,29.637,29.6501,76000.0
2007-03-22 11:00:00,45.4,45.43,45.37,45.41,149600.0,29.6501,29.6697,29.6305,29.6566,149600.0
2007-03-22 11:30:00,45.4,45.44,45.4,45.43,90600.0,29.6501,29.6762,29.6501,29.6697,90600.0
2007-03-22 12:00:00,45.43,45.44,45.42,45.43,77200.0,29.6697,29.6762,29.6632,29.6697,77200.0
2007-03-22 12:30:00,45.43,45.48,45.42,45.44,76800.0,29.6697,29.7024,29.6632,29.6762,76800.0
2007-03-22 13:00:00,45.44,45.48,45.4,45.45,90200.0,29.6762,29.7024,29.6501,29.6828,90200.0
2007-03-22 13:30:00,45.45,45.5,45.44,45.5,121600.0,29.6828,29.7154,29.6762,29.7154,121600.0
2007-03-22 14:00:00,45.5,45.58,45.45,45.47,155400.0,29.7154,29.7677,29.6828,29.6958,155400.0
2007-03-22 14:30:00,45.47,45.5,45.44,45.45,152600.0,29.6958,29.7154,29.6762,29.6828,152600.0
2007-03-22 15:00:00,45.45,45.5,45.43,45.45,126600.0,29.6828,29.7154,29.6697,29.6828,126600.0
2007-03-22 15:30:00,45.45,45.51,45.45,45.5,187400.0,29.6828,29.7219,29.6828,29.7154,187400.0
2007-03-23 09:30:00,45.5,45.85,45.49,45.74,133200.0,29.7154,29.944,29.7089,29.8722,133200.0
2007-03-23 10:00:00,45.75,45.83,45.7,45.8,100800.0,29.8787,29.9309,29.846,29.9113,100800.0
2007-03-23 10:30:00,45.8,45.88,45.77,45.88,48400.0,29.9113,29.9636,29.8918,29.9636,48400.0
2007-03-23 11:00:00,45.85,45.92,45.84,45.9,73600.0,29.944,29.9897,29.9375,29.9767,73600.0
2007-03-23 11:30:00,45.89,45.99,45.75,45.99,93200.0,29.9701,30.0354,29.8787,30.0354,93200.0
2007-03-23 12:00:00,45.99,46.12,45.96,46.09,272600.0,30.0354,30.1203,30.0158,30.1007,272600.0
2007-03-23 12:30:00,46.09,46.27,46.09,46.22,70800.0,30.1007,30.2183,30.1007,30.1856,70800.0
2007-03-23 13:00:00,46.24,46.24,45.99,46.05,235400.0,30.1987,30.1987,30.0354,30.0746,235400.0
2007-03-23 13:30:00,46.05,46.13,46.05,46.09,136400.0,30.0746,30.1269,30.0746,30.1007,136400.0
2007-03-23 14:00:00,46.08,46.15,46.07,46.1,84000.0,30.0942,30.1399,30.0877,30.1073,84000.0
2007-03-23 14:30:00,46.1,46.2,46.09,46.19,114600.0,30.1073,30.1726,30.1007,30.166,114600.0
2007-03-23 15:00:00,46.19,46.34,46.17,46.34,127600.0,30.166,30.264,30.153,30.264,127600.0
2007-03-23 15:30:00,46.35,46.48,46.34,46.43,255600.0,30.2705,30.3554,30.264,30.3228,255600.0
2007-03-26 09:30:00,46.44,46.69,46.26,46.62,92200.0,30.3293,30.4926,30.2118,30.4469,92200.0
2007-03-26 10:00:00,46.63,46.63,46.2,46.32,158400.0,30.4534,30.4534,30.1726,30.2509,158400.0
2007-03-26 10:30:00,46.32,46.35,46.22,46.31,83800.0,30.2509,30.2705,30.1856,30.2444,83800.0
2007-03-26 11:00:00,46.31,46.31,46.13,46.25,205000.0,30.2444,30.2444,30.1269,30.2052,205000.0
2007-03-26 11:30:00,46.26,46.32,46.22,46.28,61600.0,30.2118,30.2509,30.1856,30.2248,61600.0
2007-03-26 12:00:00,46.27,46.55,46.27,46.54,49000.0,30.2183,30.4012,30.2183,30.3946,49000.0
2007-03-26 12:30:00,46.55,46.62,46.54,46.58,45400.0,30.4012,30.4469,30.3946,30.4208,45400.0
2007-03-26 13:00:00,46.56,46.56,46.4,46.41,34200.0,30.4077,30.4077,30.3032,30.3097,34200.0
2007-03-26 13:30:00,46.41,46.51,46.39,46.48,29200.0,30.3097,30.375,30.2967,30.3554,29200.0
2007-03-26 14:00:00,46.48,46.62,46.47,46.56,32800.0,30.3554,30.4469,30.3489,30.4077,32800.0
2007-03-26 14:30:00,46.56,46.57,46.52,46.54,29600.0,30.4077,30.4142,30.3816,30.3946,29600.0
2007-03-26 15:00:00,46.53,46.57,46.45,46.56,64600.0,30.3881,30.4142,30.3359,30.4077,64600.0
2007-03-26 15:30:00,46.57,46.67,46.54,46.64,80200.0,30.4142,30.4795,30.3946,30.4599,80200.0
2007-03-27 09:30:00,46.51,46.63,46.19,46.58,111600.0,30.375,30.4534,30.166,30.4208,111600.0
2007-03-27 10:00:00,46.58,46.7,46.44,46.54,59400.0,30.4208,30.4991,30.3293,30.3946,59400.0
2007-03-27 10:30:00,46.52,46.59,46.51,46.55,46000.0,30.3816,30.4273,30.375,30.4012,46000.0
2007-03-27 11:00:00,46.56,46.58,46.39,46.43,73400.0,30.4077,30.4208,30.2967,30.3228,73400.0
2007-03-27 11:30:00,46.42,46.49,46.38,46.49,72000.0,30.3163,30.362,30.2901,30.362,72000.0
2007-03-27 12:00:00,46.49,46.65,46.47,46.56,62800.0,30.362,30.4665,30.3489,30.4077,62800.0
2007-03-27 12:30:00,46.56,46.65,46.56,46.65,30400.0,30.4077,30.4665,30.4077,30.4665,30400.0
2007-03-27 13:00:00,46.65,46.95,46.62,46.63,78200.0,30.4665,30.6624,30.4469,30.4534,78200.0
2007-03-27 13:30:00,46.63,46.76,46.61,46.67,64000.0,30.4534,30.5383,30.4403,30.4795,64000.0
2007-03-27 14:00:00,46.67,46.69,46.59,46.67,55400.0,30.4795,30.4926,30.4273,30.4795,55400.0
2007-03-27 14:30:00,46.67,46.77,46.67,46.75,59600.0,30.4795,30.5448,30.4795,30.5318,59600.0
2007-03-27 15:00:00,46.75,46.77,46.71,46.77,69200.0,30.5318,30.5448,30.5057,30.5448,69200.0
2007-03-27 15:30:00,46.78,46.83,46.75,46.77,164200.0,30.5514,30.584,30.5318,30.5448,164200.0
2007-03-28 09:30:00,46.77,47.0,46.63,46.91,191000.0,30.5448,30.695,30.4534,30.6363,191000.0
2007-03-28 10:00:00,46.9,47.1,46.88,46.94,168000.0,30.6297,30.7604,30.6167,30.6559,168000.0
2007-03-28 10:30:00,46.94,46.98,46.85,46.9,208600.0,30.6559,30.682,30.5971,30.6297,208600.0
2007-03-28 11:00:00,46.91,46.98,46.85,46.88,242200.0,30.6363,30.682,30.5971,30.6167,242200.0
2007-03-28 11:30:00,46.93,46.96,46.89,46.93,239600.0,30.6493,30.6689,30.6232,30.6493,239600.0
2007-03-28 12:00:00,46.93,47.22,46.93,47.16,219400.0,30.6493,30.8387,30.6493,30.7995,219400.0
2007-03-28 12:30:00,47.14,47.14,46.97,46.98,91800.0,30.7865,30.7865,30.6755,30.682,91800.0
2007-03-28 13:00:00,46.98,47.1,46.97,47.08,95600.0,30.682,30.7604,30.6755,30.7473,95600.0
2007-03-28 13:30:00,47.08,47.16,47.06,47.1,65000.0,30.7473,30.7995,30.7342,30.7604,65000.0
2007-03-28 14:00:00,47.1,47.16,47.05,47.15,147400.0,30.7604,30.7995,30.7277,30.793,147400.0
2007-03-28 14:30:00,47.13,47.27,47.1,47.15,152200.0,30.7799,30.8714,30.7604,30.793,152200.0
2007-03-28 15:00:00,47.13,47.3,47.1,47.3,141600.0,30.7799,30.891,30.7604,30.891,141600.0
2007-03-28 15:30:00,47.27,47.27,46.99,47.02,260800.0,30.8714,30.8714,30.6885,30.7081,260800.0
2007-03-29 09:30:00,47.2,47.5,47.15,47.36,124200.0,30.8257,31.0216,30.793,30.9302,124200.0
2007-03-29 10:00:00,47.36,47.37,47.09,47.09,163600.0,30.9302,30.9367,30.7538,30.7538,163600.0
2007-03-29 10:30:00,47.1,47.13,46.82,46.93,160200.0,30.7604,30.7799,30.5775,30.6493,160200.0
2007-03-29 11:00:00,46.95,47.16,46.92,47.16,49000.0,30.6624,30.7995,30.6428,30.7995,49000.0
2007-03-29 11:30:00,47.16,47.26,47.01,47.02,106600.0,30.7995,30.8649,30.7016,30.7081,106600.0
2007-03-29 12:00:00,47.02,47.1,46.99,46.99,76600.0,30.7081,30.7604,30.6885,30.6885,76600.0
2007-03-29 12:30:00,46.98,47.02,46.94,46.94,55600.0,30.682,30.7081,30.6559,30.6559,55600.0
2007-03-29 13:00:00,46.94,46.94,46.72,46.82,69200.0,30.6559,30.6559,30.5122,30.5775,69200.0
2007-03-29 13:30:00,46.81,46.97,46.8,46.92,38600.0,30.571,30.6755,30.5644,30.6428,38600.0
2007-03-29 14:00:00,46.93,46.95,46.82,46.89,75400.0,30.6493,30.6624,30.5775,30.6232,75400.0
2007-03-29 14:30:00,46.88,47.0,46.87,47.0,84200.0,30.6167,30.695,30.6101,30.695,84200.0
2007-03-29 15:00:00,46.99,47.09,46.92,47.0,94800.0,30.6885,30.7538,30.6428,30.695,94800.0
2007-03-29 15:30:00,46.99,47.07,46.98,46.98,109000.0,30.6885,30.7408,30.682,30.682,109000.0
2007-03-30 09:30:00,47.06,47.47,47.06,47.45,75800.0,30.7342,31.002,30.7342,30.9889,75800.0
2007-03-30 10:00:00,47.47,47.56,47.23,47.41,90600.0,31.002,31.0608,30.8453,30.9628,90600.0
2007-03-30 10:30:00,47.41,47.44,47.25,47.33,66200.0,30.9628,30.9824,30.8583,30.9106,66200.0
2007-03-30 11:00:00,47.32,47.35,47.05,47.06,56000.0,30.904,30.9236,30.7277,30.7342,56000.0
2007-03-30 11:30:00,47.05,47.13,46.7,46.98,114200.0,30.7277,30.7799,30.4991,30.682,114200.0
2007-03-30 12:00:00,47.0,47.09,46.93,47.05,60000.0,30.695,30.7538,30.6493,30.7277,60000.0
2007-03-30 12:30:00,47.05,47.21,46.98,47.03,34000.0,30.7277,30.8322,30.682,30.7146,34000.0
2007-03-30 13:00:00,47.02,47.18,47.02,47.16,30600.0,30.7081,30.8126,30.7081,30.7995,30600.0
2007-03-30 13:30:00,47.16,47.2,47.07,47.19,39000.0,30.7995,30.8257,30.7408,30.8191,39000.0
2007-03-30 14:00:00,47.19,47.2,47.13,47.19,41000.0,30.8191,30.8257,30.7799,30.8191,41000.0
2007-03-30 14:30:00,47.19,47.26,47.19,47.23,67600.0,30.8191,30.8649,30.8191,30.8453,67600.0
2007-03-30 15:00:00,47.25,47.37,47.24,47.36,90000.0,30.8583,30.9367,30.8518,30.9302,90000.0
2007-03-30 15:30:00,47.36,47.4,47.2,47.27,164000.0,30.9302,30.9563,30.8257,30.8714,164000.0
2007-04-02 09:30:00,47.25,47.49,47.16,47.29,206600.0,30.8583,31.0151,30.7995,30.8844,206600.0
2007-04-02 10:00:00,47.27,47.37,47.19,47.26,89000.0,30.8714,30.9367,30.8191,30.8649,89000.0
2007-04-02 10:30:00,47.26,47.46,47.26,47.45,59400.0,30.8649,30.9955,30.8649,30.9889,59400.0
2007-04-02 11:00:00,47.45,47.69,47.45,47.68,99200.0,30.9889,31.1457,30.9889,31.1391,99200.0
2007-04-02 11:30:00,47.68,47.69,47.31,47.32,94600.0,31.1391,31.1457,30.8975,30.904,94600.0
2007-04-02 12:00:00,47.35,47.41,47.29,47.35,112000.0,30.9236,30.9628,30.8844,30.9236,112000.0
2007-04-02 12:30:00,47.35,47.38,47.27,47.31,74400.0,30.9236,30.9432,30.8714,30.8975,74400.0
2007-04-02 13:00:00,47.32,47.32,47.24,47.27,89800.0,30.904,30.904,30.8518,30.8714,89800.0
2007-04-02 13:30:00,47.27,47.27,47.19,47.2,85400.0,30.8714,30.8714,30.8191,30.8257,85400.0
2007-04-02 14:00:00,47.2,47.2,47.12,47.13,408600.0,30.8257,30.8257,30.7734,30.7799,408600.0
2007-04-02 14:30:00,47.13,47.23,47.12,47.13,277400.0,30.7799,30.8453,30.7734,30.7799,277400.0
2007-04-02 15:00:00,47.14,47.18,47.12,47.18,486600.0,30.7865,30.8126,30.7734,30.8126,486600.0
2007-04-02 15:30:00,47.18,47.22,47.14,47.18,317400.0,30.8126,30.8387,30.7865,30.8126,317400.0
2007-04-03 09:30:00,47.0,47.0,45.96,46.18,792600.0,30.695,30.695,30.0158,30.1595,792600.0
2007-04-03 10:00:00,46.2,46.41,46.18,46.36,327800.0,30.1726,30.3097,30.1595,30.2771,327800.0
2007-04-03 10:30:00,46.36,46.38,46.22,46.23,281200.0,30.2771,30.2901,30.1856,30.1922,281200.0
2007-04-03 11:00:00,46.22,46.22,46.09,46.17,286000.0,30.1856,30.1856,30.1007,30.153,286000.0
2007-04-03 11:30:00,46.17,46.26,46.17,46.26,253400.0,30.153,30.2118,30.153,30.2118,253400.0
2007-04-03 12:00:00,46.26,46.27,46.2,46.24,374800.0,30.2118,30.2183,30.1726,30.1987,374800.0
2007-04-03 12:30:00,46.24,46.26,46.2,46.26,221400.0,30.1987,30.2118,30.1726,30.2118,221400.0
2007-04-03 13:00:00,46.26,46.45,46.25,46.44,214600.0,30.2118,30.3359,30.2052,30.3293,214600.0
2007-04-03 13:30:00,46.44,46.44,46.36,46.41,238200.0,30.3293,30.3293,30.2771,30.3097,238200.0
2007-04-03 14:00:00,46.42,46.51,46.42,46.5,261200.0,30.3163,30.375,30.3163,30.3685,261200.0
2007-04-03 14:30:00,46.5,46.53,46.29,46.3,275400.0,30.3685,30.3881,30.2314,30.2379,275400.0
2007-04-03 15:00:00,46.3,46.38,46.25,46.38,311200.0,30.2379,30.2901,30.2052,30.2901,311200.0
2007-04-03 15:30:00,46.38,46.43,46.25,46.42,809200.0,30.2901,30.3228,30.2052,30.3163,809200.0
2007-04-04 09:30:00,46.5,46.93,46.33,46.88,325800.0,30.3685,30.6493,30.2575,30.6167,325800.0
2007-04-04 10:00:00,46.88,47.31,46.82,47.18,491000.0,30.6167,30.8975,30.5775,30.8126,491000.0
2007-04-04 10:30:00,47.18,47.22,47.13,47.18,145000.0,30.8126,30.8387,30.7799,30.8126,145000.0
2007-04-04 11:00:00,47.18,47.28,47.18,47.2,242200.0,30.8126,30.8779,30.8126,30.8257,242200.0
2007-04-04 11:30:00,47.2,47.28,47.18,47.27,285600.0,30.8257,30.8779,30.8126,30.8714,285600.0
2007-04-04 12:00:00,47.27,47.52,47.23,47.52,221800.0,30.8714,31.0347,30.8453,31.0347,221800.0
2007-04-04 12:30:00,47.52,47.56,47.43,47.43,90800.0,31.0347,31.0608,30.9759,30.9759,90800.0
2007-04-04 13:00:00,47.43,47.43,47.37,47.41,82200.0,30.9759,30.9759,30.9367,30.9628,82200.0
2007-04-04 13:30:00,47.41,47.49,47.41,47.46,85200.0,30.9628,31.0151,30.9628,30.9955,85200.0
2007-04-04 14:00:00,47.45,47.49,47.33,47.33,136600.0,30.9889,31.0151,30.9106,30.9106,136600.0
2007-04-04 14:30:00,47.33,47.33,47.09,47.11,105600.0,30.9106,30.9106,30.7538,30.7669,105600.0
2007-04-04 15:00:00,47.11,47.3,47.11,47.24,122000.0,30.7669,30.891,30.7669,30.8518,122000.0
2007-04-04 15:30:00,47.24,47.33,47.18,47.25,337800.0,30.8518,30.9106,30.8126,30.8583,337800.0
2007-04-05 09:30:00,47.35,47.66,47.31,47.62,149000.0,30.9236,31.1261,30.8975,31.1,149000.0
2007-04-05 10:00:00,47.62,47.69,47.57,47.57,97600.0,31.1,31.1457,31.0673,31.0673,97600.0
2007-04-05 10:30:00,47.57,47.57,47.38,47.39,82800.0,31.0673,31.0673,30.9432,30.9498,82800.0
2007-04-05 11:00:00,47.38,47.41,47.35,47.35,60800.0,30.9432,30.9628,30.9236,30.9236,60800.0
2007-04-05 11:30:00,47.35,47.52,47.32,47.52,103800.0,30.9236,31.0347,30.904,31.0347,103800.0
2007-04-05 12:00:00,47.52,47.69,47.52,47.66,72200.0,31.0347,31.1457,31.0347,31.1261,72200.0
2007-04-05 12:30:00,47.66,47.66,47.62,47.62,69600.0,31.1261,31.1261,31.1,31.1,69600.0
2007-04-05 13:00:00,47.62,47.66,47.6,47.6,110400.0,31.1,31.1261,31.0869,31.0869,110400.0
2007-04-05 13:30:00,47.6,47.6,47.59,47.59,43000.0,31.0869,31.0869,31.0804,31.0804,43000.0
2007-04-05 14:00:00,47.59,47.6,47.52,47.56,69000.0,31.0804,31.0869,31.0347,31.0608,69000.0
2007-04-05 14:30:00,47.56,47.56,47.49,47.49,51000.0,31.0608,31.0608,31.0151,31.0151,51000.0
2007-04-05 15:00:00,47.49,47.49,47.38,47.38,102800.0,31.0151,31.0151,30.9432,30.9432,102800.0
2007-04-05 15:30:00,47.38,47.5,47.37,47.45,93000.0,30.9432,31.0216,30.9367,30.9889,93000.0
2007-04-09 09:30:00,47.54,47.82,47.27,47.35,150400.0,31.0477,31.2306,30.8714,30.9236,150400.0
2007-04-09 10:00:00,47.35,47.44,47.23,47.28,75000.0,30.9236,30.9824,30.8453,30.8779,75000.0
2007-04-09 10:30:00,47.28,47.3,47.21,47.3,81200.0,30.8779,30.891,30.8322,30.891,81200.0
2007-04-09 11:00:00,47.3,47.38,47.29,47.34,76000.0,30.891,30.9432,30.8844,30.9171,76000.0
2007-04-09 11:30:00,47.34,47.35,47.3,47.3,76600.0,30.9171,30.9236,30.891,30.891,76600.0
2007-04-09 12:00:00,47.31,47.31,47.24,47.24,103800.0,30.8975,30.8975,30.8518,30.8518,103800.0
2007-04-09 12:30:00,47.24,47.25,47.23,47.25,104200.0,30.8518,30.8583,30.8453,30.8583,104200.0
2007-04-09 13:00:00,47.25,47.3,47.24,47.29,124200.0,30.8583,30.891,30.8518,30.8844,124200.0
2007-04-09 13:30:00,47.29,47.3,47.27,47.28,95000.0,30.8844,30.891,30.8714,30.8779,95000.0
2007-04-09 14:00:00,47.27,47.32,47.27,47.32,101400.0,30.8714,30.904,30.8714,30.904,101400.0
2007-04-09 14:30:00,47.32,47.57,47.32,47.52,184600.0,30.904,31.0673,30.904,31.0347,184600.0
2007-04-09 15:00:00,47.52,47.52,47.41,47.48,184600.0,31.0347,31.0347,30.9628,31.0085,184600.0
2007-04-09 15:30:00,47.48,47.52,47.4,47.4,297600.0,31.0085,31.0347,30.9563,30.9563,297600.0
2007-04-10 09:30:00,47.38,47.54,47.26,47.54,113800.0,30.9432,31.0477,30.8649,31.0477,113800.0
2007-04-10 10:00:00,47.55,47.83,47.54,47.72,98600.0,31.0542,31.2371,31.0477,31.1653,98600.0
2007-04-10 10:30:00,47.72,47.74,47.57,47.6,150200.0,31.1653,31.1783,31.0673,31.0869,150200.0
2007-04-10 11:00:00,47.59,47.72,47.59,47.72,90600.0,31.0804,31.1653,31.0804,31.1653,90600.0
2007-04-10 11:30:00,47.72,47.72,47.6,47.6,132000.0,31.1653,31.1653,31.0869,31.0869,132000.0
2007-04-10 12:00:00,47.6,47.6,47.49,47.55,174000.0,31.0869,31.0869,31.0151,31.0542,174000.0
2007-04-10 12:30:00,47.54,47.63,47.54,47.63,124600.0,31.0477,31.1065,31.0477,31.1065,124600.0
2007-04-10 13:00:00,47.62,47.63,47.56,47.6,122800.0,31.1,31.1065,31.0608,31.0869,122800.0
2007-04-10 13:30:00,47.6,47.62,47.55,47.57,139600.0,31.0869,31.1,31.0542,31.0673,139600.0
2007-04-10 14:00:00,47.57,47.6,47.57,47.57,80000.0,31.0673,31.0869,31.0673,31.0673,80000.0
2007-04-10 14:30:00,47.57,47.59,47.56,47.57,82000.0,31.0673,31.0804,31.0608,31.0673,82000.0
2007-04-10 15:00:00,47.57,47.6,47.54,47.57,113600.0,31.0673,31.0869,31.0477,31.0673,113600.0
2007-04-10 15:30:00,47.57,47.58,47.5,47.54,230200.0,31.0673,31.0738,31.0216,31.0477,230200.0
2007-04-11 09:30:00,47.55,47.65,47.52,47.56,82400.0,31.0542,31.1196,31.0347,31.0608,82400.0
2007-04-11 10:00:00,47.58,47.59,47.42,47.49,166800.0,31.0738,31.0804,30.9693,31.0151,166800.0
2007-04-11 10:30:00,47.48,47.49,47.39,47.42,83000.0,31.0085,31.0151,30.9498,30.9693,83000.0
2007-04-11 11:00:00,47.41,47.56,47.41,47.52,77000.0,30.9628,31.0608,30.9628,31.0347,77000.0
2007-04-11 11:30:00,47.51,47.58,47.49,47.58,37200.0,31.0281,31.0738,31.0151,31.0738,37200.0
2007-04-11 12:00:00,47.58,47.6,47.55,47.58,64000.0,31.0738,31.0869,31.0542,31.0738,64000.0
2007-04-11 12:30:00,47.57,47.63,47.57,47.6,48800.0,31.0673,31.1065,31.0673,31.0869,48800.0
2007-04-11 13:00:00,47.6,47.65,47.59,47.61,164800.0,31.0869,31.1196,31.0804,31.0934,164800.0
2007-04-11 13:30:00,47.61,47.65,47.6,47.63,62400.0,31.0934,31.1196,31.0869,31.1065,62400.0
2007-04-11 14:00:00,47.62,47.64,47.5,47.56,98200.0,31.1,31.113,31.0216,31.0608,98200.0
2007-04-11 14:30:00,47.56,47.63,47.54,47.63,71600.0,31.0608,31.1065,31.0477,31.1065,71600.0
2007-04-11 15:00:00,47.63,47.65,47.56,47.58,64200.0,31.1065,31.1196,31.0608,31.0738,64200.0
2007-04-11 15:30:00,47.58,47.64,47.58,47.59,92600.0,31.0738,31.113,31.0738,31.0804,92600.0
2007-04-12 09:30:00,47.65,47.65,47.18,47.2,138600.0,31.1196,31.1196,30.8126,30.8257,138600.0
2007-04-12 10:00:00,47.19,47.44,47.19,47.4,109800.0,30.8191,30.9824,30.8191,30.9563,109800.0
2007-04-12 10:30:00,47.4,47.58,47.36,47.56,44800.0,30.9563,31.0738,30.9302,31.0608,44800.0
2007-04-12 11:00:00,47.56,47.63,47.51,47.62,70400.0,31.0608,31.1065,31.0281,31.1,70400.0
2007-04-12 11:30:00,47.62,47.62,47.51,47.58,61400.0,31.1,31.1,31.0281,31.0738,61400.0
2007-04-12 12:00:00,47.57,47.61,47.57,47.59,47200.0,31.0673,31.0934,31.0673,31.0804,47200.0
2007-04-12 12:30:00,47.58,47.63,47.57,47.62,40800.0,31.0738,31.1065,31.0673,31.1,40800.0
2007-04-12 13:00:00,47.61,47.72,47.61,47.7,49200.0,31.0934,31.1653,31.0934,31.1522,49200.0
2007-04-12 13:30:00,47.7,47.71,47.66,47.66,44400.0,31.1522,31.1587,31.1261,31.1261,44400.0
2007-04-12 14:00:00,47.65,47.65,47.56,47.6,63600.0,31.1196,31.1196,31.0608,31.0869,63600.0
2007-04-12 14:30:00,47.6,47.66,47.6,47.66,51200.0,31.0869,31.1261,31.0869,31.1261,51200.0
2007-04-12 15:00:00,47.66,47.68,47.58,47.58,95400.0,31.1261,31.1391,31.0738,31.0738,95400.0
2007-04-12 15:30:00,47.58,47.58,47.44,47.47,185200.0,31.0738,31.0738,30.9824,31.002,185200.0
2007-04-13 09:30:00,47.6,47.85,47.52,47.7,182000.0,31.0869,31.2502,31.0347,31.1522,182000.0
2007-04-13 10:00:00,47.66,47.66,47.47,47.47,76800.0,31.1261,31.1261,31.002,31.002,76800.0
2007-04-13 10:30:00,47.48,47.61,47.46,47.49,91200.0,31.0085,31.0934,30.9955,31.0151,91200.0
2007-04-13 11:00:00,47.47,47.51,47.45,47.49,77600.0,31.002,31.0281,30.9889,31.0151,77600.0
2007-04-13 11:30:00,47.49,47.49,47.47,47.48,73200.0,31.0151,31.0151,31.002,31.0085,73200.0
2007-04-13 12:00:00,47.48,47.48,47.46,47.48,57800.0,31.0085,31.0085,30.9955,31.0085,57800.0
2007-04-13 12:30:00,47.47,47.48,47.46,47.48,77600.0,31.002,31.0085,30.9955,31.0085,77600.0
2007-04-13 13:00:00,47.48,47.51,47.48,47.5,28400.0,31.0085,31.0281,31.0085,31.0216,28400.0
2007-04-13 13:30:00,47.5,47.51,47.46,47.49,46000.0,31.0216,31.0281,30.9955,31.0151,46000.0
2007-04-13 14:00:00,47.49,47.5,47.48,47.5,44600.0,31.0151,31.0216,31.0085,31.0216,44600.0
2007-04-13 14:30:00,47.5,47.5,47.45,47.46,82400.0,31.0216,31.0216,30.9889,30.9955,82400.0
2007-04-13 15:00:00,47.46,47.49,47.45,47.45,115000.0,30.9955,31.0151,30.9889,30.9889,115000.0
2007-04-13 15:30:00,47.45,47.51,47.45,47.49,166400.0,30.9889,31.0281,30.9889,31.0151,166400.0
2007-04-16 09:30:00,48.3,48.3,47.43,47.6,318000.0,31.5441,31.5441,30.9759,31.0869,318000.0
2007-04-16 10:00:00,47.61,47.88,47.59,47.85,168800.0,31.0934,31.2698,31.0804,31.2502,168800.0
2007-04-16 10:30:00,47.85,48.27,47.85,48.23,133800.0,31.2502,31.5245,31.2502,31.4983,133800.0
2007-04-16 11:00:00,48.23,48.24,48.09,48.13,130200.0,31.4983,31.5049,31.4069,31.433,130200.0
2007-04-16 11:30:00,48.13,48.16,48.03,48.03,108600.0,31.433,31.4526,31.3677,31.3677,108600.0
2007-04-16 12:00:00,48.03,48.13,47.97,48.05,137600.0,31.3677,31.433,31.3285,31.3808,137600.0
2007-04-16 12:30:00,48.05,48.1,48.03,48.05,69800.0,31.3808,31.4134,31.3677,31.3808,69800.0
2007-04-16 13:00:00,48.05,48.12,48.03,48.09,69600.0,31.3808,31.4265,31.3677,31.4069,69600.0
2007-04-16 13:30:00,48.07,48.12,47.99,47.99,56200.0,31.3938,31.4265,31.3416,31.3416,56200.0
2007-04-16 14:00:00,47.99,48.05,47.97,47.98,91600.0,31.3416,31.3808,31.3285,31.3351,91600.0
2007-04-16 14:30:00,47.98,48.03,47.98,47.99,143800.0,31.3351,31.3677,31.3351,31.3416,143800.0
2007-04-16 15:00:00,47.99,48.06,47.97,48.0,189600.0,31.3416,31.3873,31.3285,31.3481,189600.0
2007-04-16 15:30:00,48.0,48.1,47.99,48.07,174600.0,31.3481,31.4134,31.3416,31.3938,174600.0
2007-04-17 09:30:00,48.12,48.16,47.72,47.74,102000.0,31.4265,31.4526,31.1653,31.1783,102000.0
2007-04-17 10:00:00,47.76,47.85,47.74,47.83,136200.0,31.1914,31.2502,31.1783,31.2371,136200.0
2007-04-17 10:30:00,47.83,47.93,47.83,47.93,79400.0,31.2371,31.3024,31.2371,31.3024,79400.0
2007-04-17 11:00:00,47.92,47.99,47.88,47.91,66000.0,31.2959,31.3416,31.2698,31.2894,66000.0
2007-04-17 11:30:00,47.9,48.0,47.87,47.99,72800.0,31.2828,31.3481,31.2632,31.3416,72800.0
2007-04-17 12:00:00,47.99,48.03,47.99,47.99,63800.0,31.3416,31.3677,31.3416,31.3416,63800.0
2007-04-17 12:30:00,47.99,48.0,47.93,47.95,61600.0,31.3416,31.3481,31.3024,31.3155,61600.0
2007-04-17 13:00:00,47.94,48.05,47.94,48.04,86200.0,31.3089,31.3808,31.3089,31.3743,86200.0
2007-04-17 13:30:00,48.04,48.04,48.0,48.02,48800.0,31.3743,31.3743,31.3481,31.3612,48800.0
2007-04-17 14:00:00,48.01,48.15,47.99,48.13,63400.0,31.3547,31.4461,31.3416,31.433,63400.0
2007-04-17 14:30:00,48.12,48.12,48.02,48.02,52200.0,31.4265,31.4265,31.3612,31.3612,52200.0
2007-04-17 15:00:00,48.02,48.02,47.9,47.91,63800.0,31.3612,31.3612,31.2828,31.2894,63800.0
2007-04-17 15:30:00,47.92,47.97,47.88,47.88,83600.0,31.2959,31.3285,31.2698,31.2698,83600.0
2007-04-18 09:30:00,47.81,48.01,47.74,47.97,74200.0,31.224,31.3547,31.1783,31.3285,74200.0
2007-04-18 10:00:00,47.98,47.98,47.84,47.87,69200.0,31.3351,31.3351,31.2436,31.2632,69200.0
2007-04-18 10:30:00,47.87,47.95,47.76,47.84,122600.0,31.2632,31.3155,31.1914,31.2436,122600.0
2007-04-18 11:00:00,47.83,48.13,47.83,48.12,92800.0,31.2371,31.433,31.2371,31.4265,92800.0
2007-04-18 11:30:00,48.13,48.42,48.12,48.4,128600.0,31.433,31.6224,31.4265,31.6094,128600.0
2007-04-18 12:00:00,48.4,48.57,48.35,48.48,90200.0,31.6094,31.7204,31.5767,31.6616,90200.0
2007-04-18 12:30:00,48.47,48.49,48.43,48.43,114000.0,31.6551,31.6681,31.629,31.629,114000.0
2007-04-18 13:00:00,48.43,48.52,48.41,48.49,138200.0,31.629,31.6877,31.6159,31.6681,138200.0
2007-04-18 13:30:00,48.49,48.49,48.41,48.43,74400.0,31.6681,31.6681,31.6159,31.629,74400.0
2007-04-18 14:00:00,48.43,48.52,48.43,48.51,90000.0,31.629,31.6877,31.629,31.6812,90000.0
2007-04-18 14:30:00,48.52,48.58,48.48,48.56,100000.0,31.6877,31.7269,31.6616,31.7139,100000.0
2007-04-18 15:00:00,48.57,48.68,48.54,48.68,102400.0,31.7204,31.7922,31.7008,31.7922,102400.0
2007-04-18 15:30:00,48.68,48.68,48.54,48.57,151200.0,31.7922,31.7922,31.7008,31.7204,151200.0
2007-04-19 09:30:00,48.45,48.45,48.02,48.05,71600.0,31.642,31.642,31.3612,31.3808,71600.0
2007-04-19 10:00:00,48.04,48.19,47.98,48.07,85200.0,31.3743,31.4722,31.3351,31.3938,85200.0
2007-04-19 10:30:00,48.07,48.1,47.93,48.08,70800.0,31.3938,31.4134,31.3024,31.4004,70800.0
2007-04-19 11:00:00,48.07,48.18,48.0,48.07,66000.0,31.3938,31.4657,31.3481,31.3938,66000.0
2007-04-19 11:30:00,48.07,48.08,47.99,48.08,41800.0,31.3938,31.4004,31.3416,31.4004,41800.0
2007-04-19 12:00:00,48.08,48.08,47.93,47.97,132000.0,31.4004,31.4004,31.3024,31.3285,132000.0
2007-04-19 12:30:00,47.97,48.01,47.93,47.94,70000.0,31.3285,31.3547,31.3024,31.3089,70000.0
2007-04-19 13:00:00,47.95,47.98,47.94,47.97,45000.0,31.3155,31.3351,31.3089,31.3285,45000.0
2007-04-19 13:30:00,47.97,48.02,47.96,47.97,80200.0,31.3285,31.3612,31.322,31.3285,80200.0
2007-04-19 14:00:00,47.97,47.99,47.89,47.95,132400.0,31.3285,31.3416,31.2763,31.3155,132400.0
2007-04-19 14:30:00,47.95,47.97,47.94,47.96,86200.0,31.3155,31.3285,31.3089,31.322,86200.0
2007-04-19 15:00:00,47.96,48.0,47.95,47.97,112800.0,31.322,31.3481,31.3155,31.3285,112800.0
2007-04-19 15:30:00,47.97,47.98,47.85,47.95,435200.0,31.3285,31.3351,31.2502,31.3155,435200.0
2007-04-20 09:30:00,48.15,48.47,48.11,48.32,161600.0,31.4461,31.6551,31.42,31.5571,161600.0
2007-04-20 10:00:00,48.32,48.32,47.97,47.98,105000.0,31.5571,31.5571,31.3285,31.3351,105000.0
2007-04-20 10:30:00,47.98,48.13,47.98,48.12,67400.0,31.3351,31.433,31.3351,31.4265,67400.0
2007-04-20 11:00:00,48.11,48.21,48.06,48.17,38200.0,31.42,31.4853,31.3873,31.4592,38200.0
2007-04-20 11:30:00,48.16,48.17,48.03,48.08,36400.0,31.4526,31.4592,31.3677,31.4004,36400.0
2007-04-20 12:00:00,48.07,48.24,48.07,48.12,43800.0,31.3938,31.5049,31.3938,31.4265,43800.0
2007-04-20 12:30:00,48.12,48.21,48.11,48.21,37200.0,31.4265,31.4853,31.42,31.4853,37200.0
2007-04-20 13:00:00,48.21,48.24,48.19,48.19,30400.0,31.4853,31.5049,31.4722,31.4722,30400.0
2007-04-20 13:30:00,48.18,48.18,48.14,48.16,34400.0,31.4657,31.4657,31.4396,31.4526,34400.0
2007-04-20 14:00:00,48.16,48.19,48.12,48.18,47000.0,31.4526,31.4722,31.4265,31.4657,47000.0
2007-04-20 14:30:00,48.18,48.18,48.15,48.16,62200.0,31.4657,31.4657,31.4461,31.4526,62200.0
2007-04-20 15:00:00,48.15,48.16,47.99,48.01,131800.0,31.4461,31.4526,31.3416,31.3547,131800.0
2007-04-20 15:30:00,48.01,48.05,47.92,48.05,227400.0,31.3547,31.3808,31.2959,31.3808,227400.0
2007-04-23 09:30:00,48.8,48.8,48.04,48.19,134200.0,31.8706,31.8706,31.3743,31.4722,134200.0
2007-04-23 10:00:00,48.19,48.27,48.17,48.26,185000.0,31.4722,31.5245,31.4592,31.5179,185000.0
2007-04-23 10:30:00,48.26,48.42,48.24,48.27,77400.0,31.5179,31.6224,31.5049,31.5245,77400.0
2007-04-23 11:00:00,48.28,48.33,48.26,48.3,140600.0,31.531,31.5637,31.5179,31.5441,140600.0
2007-04-23 11:30:00,48.3,48.33,48.26,48.32,230000.0,31.5441,31.5637,31.5179,31.5571,230000.0
2007-04-23 12:00:00,48.33,48.38,48.33,48.35,55400.0,31.5637,31.5963,31.5637,31.5767,55400.0
2007-04-23 12:30:00,48.34,48.35,48.28,48.32,100400.0,31.5702,31.5767,31.531,31.5571,100400.0
2007-04-23 13:00:00,48.32,48.32,48.31,48.32,40200.0,31.5571,31.5571,31.5506,31.5571,40200.0
2007-04-23 13:30:00,48.31,48.32,48.24,48.28,78000.0,31.5506,31.5571,31.5049,31.531,78000.0
2007-04-23 14:00:00,48.27,48.31,48.24,48.29,77200.0,31.5245,31.5506,31.5049,31.5375,77200.0
2007-04-23 14:30:00,48.29,48.32,48.29,48.32,43400.0,31.5375,31.5571,31.5375,31.5571,43400.0
2007-04-23 15:00:00,48.32,48.36,48.3,48.35,90600.0,31.5571,31.5832,31.5441,31.5767,90600.0
2007-04-23 15:30:00,48.35,48.37,48.28,48.29,104600.0,31.5767,31.5898,31.531,31.5375,104600.0
2007-04-24 09:30:00,48.35,48.4,48.17,48.35,177800.0,31.5767,31.6094,31.4592,31.5767,177800.0
2007-04-24 10:00:00,48.35,48.35,48.19,48.29,111000.0,31.5767,31.5767,31.4722,31.5375,111000.0
2007-04-24 10:30:00,48.29,48.29,48.07,48.07,99000.0,31.5375,31.5375,31.3938,31.3938,99000.0
2007-04-24 11:00:00,48.07,48.13,47.95,48.06,102200.0,31.3938,31.433,31.3155,31.3873,102200.0
2007-04-24 11:30:00,48.06,48.08,48.02,48.07,84400.0,31.3873,31.4004,31.3612,31.3938,84400.0
2007-04-24 12:00:00,48.08,48.26,48.07,48.24,84200.0,31.4004,31.5179,31.3938,31.5049,84200.0
2007-04-24 12:30:00,48.25,48.25,48.1,48.13,61800.0,31.5114,31.5114,31.4134,31.433,61800.0
2007-04-24 13:00:00,48.13,48.22,48.13,48.16,77400.0,31.433,31.4918,31.433,31.4526,77400.0
2007-04-24 13:30:00,48.16,48.17,48.05,48.1,113800.0,31.4526,31.4592,31.3808,31.4134,113800.0
2007-04-24 14:00:00,48.1,48.19,48.01,48.02,120000.0,31.4134,31.4722,31.3547,31.3612,120000.0
2007-04-24 14:30:00,48.02,48.09,47.98,48.07,129800.0,31.3612,31.4069,31.3351,31.3938,129800.0
2007-04-24 15:00:00,48.08,48.08,47.97,47.98,142400.0,31.4004,31.4004,31.3285,31.3351,142400.0
2007-04-24 15:30:00,47.99,48.04,47.83,47.9,265400.0,31.3416,31.3743,31.2371,31.2828,265400.0
2007-04-25 09:30:00,47.96,48.39,47.9,48.08,103400.0,31.322,31.6028,31.2828,31.4004,103400.0
2007-04-25 10:00:00,48.09,48.09,47.52,47.62,292400.0,31.4069,31.4069,31.0347,31.1,292400.0
2007-04-25 10:30:00,47.63,47.92,47.56,47.57,167800.0,31.1065,31.2959,31.0608,31.0673,167800.0
2007-04-25 11:00:00,47.57,47.68,47.44,47.44,381200.0,31.0673,31.1391,30.9824,30.9824,381200.0
2007-04-25 11:30:00,47.44,47.44,47.13,47.23,222200.0,30.9824,30.9824,30.7799,30.8453,222200.0
2007-04-25 12:00:00,47.24,47.31,47.21,47.31,146400.0,30.8518,30.8975,30.8322,30.8975,146400.0
2007-04-25 12:30:00,47.31,47.32,47.09,47.18,113000.0,30.8975,30.904,30.7538,30.8126,113000.0
2007-04-25 13:00:00,47.18,47.35,47.18,47.23,109000.0,30.8126,30.9236,30.8126,30.8453,109000.0
2007-04-25 13:30:00,47.23,47.23,46.94,47.07,208400.0,30.8453,30.8453,30.6559,30.7408,208400.0
2007-04-25 14:00:00,47.06,47.06,46.94,46.94,154800.0,30.7342,30.7342,30.6559,30.6559,154800.0
2007-04-25 14:30:00,46.93,47.02,46.91,47.02,193000.0,30.6493,30.7081,30.6363,30.7081,193000.0
2007-04-25 15:00:00,47.01,47.15,47.01,47.09,228200.0,30.7016,30.793,30.7016,30.7538,228200.0
2007-04-25 15:30:00,47.09,47.1,46.86,46.93,445200.0,30.7538,30.7604,30.6036,30.6493,445200.0
2007-04-26 09:30:00,46.06,47.88,46.06,47.26,286200.0,30.0811,31.2698,30.0811,30.8649,286200.0
2007-04-26 10:00:00,47.27,47.74,47.23,47.74,165000.0,30.8714,31.1783,30.8453,31.1783,165000.0
2007-04-26 10:30:00,47.73,48.17,47.73,48.02,256200.0,31.1718,31.4592,31.1718,31.3612,256200.0
2007-04-26 11:00:00,48.02,48.05,47.91,47.97,141400.0,31.3612,31.3808,31.2894,31.3285,141400.0
2007-04-26 11:30:00,47.97,47.98,47.93,47.96,115200.0,31.3285,31.3351,31.3024,31.322,115200.0
2007-04-26 12:00:00,47.96,48.02,47.96,47.99,84200.0,31.322,31.3612,31.322,31.3416,84200.0
2007-04-26 12:30:00,47.99,48.21,47.99,48.18,130400.0,31.3416,31.4853,31.3416,31.4657,130400.0
2007-04-26 13:00:00,48.18,48.31,48.11,48.11,116400.0,31.4657,31.5506,31.42,31.42,116400.0
2007-04-26 13:30:00,48.12,48.17,48.04,48.16,101000.0,31.4265,31.4592,31.3743,31.4526,101000.0
2007-04-26 14:00:00,48.16,48.48,48.15,48.42,172600.0,31.4526,31.6616,31.4461,31.6224,172600.0
2007-04-26 14:30:00,48.42,48.48,48.42,48.43,145400.0,31.6224,31.6616,31.6224,31.629,145400.0
2007-04-26 15:00:00,48.44,48.5,48.42,48.48,169200.0,31.6355,31.6747,31.6224,31.6616,169200.0
2007-04-26 15:30:00,48.48,48.49,48.29,48.32,183200.0,31.6616,31.6681,31.5375,31.5571,183200.0
2007-04-27 09:30:00,48.29,48.29,47.97,48.22,47200.0,31.5375,31.5375,31.3285,31.4918,47200.0
2007-04-27 10:00:00,48.22,48.4,48.18,48.18,170800.0,31.4918,31.6094,31.4657,31.4657,170800.0
2007-04-27 10:30:00,48.18,48.25,48.04,48.23,92800.0,31.4657,31.5114,31.3743,31.4983,92800.0
2007-04-27 11:00:00,48.23,48.26,48.12,48.14,118400.0,31.4983,31.5179,31.4265,31.4396,118400.0
2007-04-27 11:30:00,48.13,48.13,47.95,47.99,88400.0,31.433,31.433,31.3155,31.3416,88400.0
2007-04-27 12:00:00,47.99,48.05,47.98,48.02,81800.0,31.3416,31.3808,31.3351,31.3612,81800.0
2007-04-27 12:30:00,48.02,48.03,47.97,47.99,57400.0,31.3612,31.3677,31.3285,31.3416,57400.0
2007-04-27 13:00:00,47.98,48.1,47.98,48.03,113000.0,31.3351,31.4134,31.3351,31.3677,113000.0
2007-04-27 13:30:00,48.04,48.17,48.04,48.16,69600.0,31.3743,31.4592,31.3743,31.4526,69600.0
2007-04-27 14:00:00,48.15,48.16,48.08,48.08,92600.0,31.4461,31.4526,31.4004,31.4004,92600.0
2007-04-27 14:30:00,48.07,48.1,48.0,48.05,118000.0,31.3938,31.4134,31.3481,31.3808,118000.0
2007-04-27 15:00:00,48.06,48.06,47.93,47.99,136000.0,31.3873,31.3873,31.3024,31.3416,136000.0
2007-04-27 15:30:00,47.99,48.04,47.94,47.99,153400.0,31.3416,31.3743,31.3089,31.3416,153400.0
2007-04-30 09:30:00,48.1,48.4,48.1,48.26,98600.0,31.4134,31.6094,31.4134,31.5179,98600.0
2007-04-30 10:00:00,48.29,48.42,48.23,48.37,80400.0,31.5375,31.6224,31.4983,31.5898,80400.0
2007-04-30 10:30:00,48.36,48.36,48.23,48.33,63000.0,31.5832,31.5832,31.4983,31.5637,63000.0
2007-04-30 11:00:00,48.33,48.41,48.25,48.41,79200.0,31.5637,31.6159,31.5114,31.6159,79200.0
2007-04-30 11:30:00,48.41,48.41,48.21,48.21,127600.0,31.6159,31.6159,31.4853,31.4853,127600.0
2007-04-30 12:00:00,48.21,48.21,48.06,48.09,87000.0,31.4853,31.4853,31.3873,31.4069,87000.0
2007-04-30 12:30:00,48.09,48.12,48.08,48.11,56600.0,31.4069,31.4265,31.4004,31.42,56600.0
2007-04-30 13:00:00,48.1,48.19,48.1,48.11,44800.0,31.4134,31.4722,31.4134,31.42,44800.0
2007-04-30 13:30:00,48.12,48.12,47.82,47.88,140800.0,31.4265,31.4265,31.2306,31.2698,140800.0
2007-04-30 14:00:00,47.88,47.88,47.63,47.66,150000.0,31.2698,31.2698,31.1065,31.1261,150000.0
2007-04-30 14:30:00,47.66,47.66,47.41,47.41,169400.0,31.1261,31.1261,30.9628,30.9628,169400.0
2007-04-30 15:00:00,47.41,47.42,47.27,47.35,251600.0,30.9628,30.9693,30.8714,30.9236,251600.0
2007-04-30 15:30:00,47.34,47.34,47.1,47.12,267000.0,30.9171,30.9171,30.7604,30.7734,267000.0
2007-05-01 09:30:00,47.05,47.29,46.88,47.06,171600.0,30.7277,30.8844,30.6167,30.7342,171600.0
2007-05-01 10:00:00,47.1,47.15,46.87,47.0,126400.0,30.7604,30.793,30.6101,30.695,126400.0
2007-05-01 10:30:00,46.98,47.15,46.76,47.1,131000.0,30.682,30.793,30.5383,30.7604,131000.0
2007-05-01 11:00:00,47.1,47.24,47.01,47.22,117000.0,30.7604,30.8518,30.7016,30.8387,117000.0
2007-05-01 11:30:00,47.21,47.41,47.21,47.24,116600.0,30.8322,30.9628,30.8322,30.8518,116600.0
2007-05-01 12:00:00,47.24,47.33,47.23,47.29,116800.0,30.8518,30.9106,30.8453,30.8844,116800.0
2007-05-01 12:30:00,47.28,47.43,47.27,47.42,83200.0,30.8779,30.9759,30.8714,30.9693,83200.0
2007-05-01 13:00:00,47.43,47.45,47.35,47.42,51000.0,30.9759,30.9889,30.9236,30.9693,51000.0
2007-05-01 13:30:00,47.42,47.45,47.36,47.42,48400.0,30.9693,30.9889,30.9302,30.9693,48400.0
2007-05-01 14:00:00,47.42,47.44,47.37,47.39,86400.0,30.9693,30.9824,30.9367,30.9498,86400.0
2007-05-01 14:30:00,47.38,47.41,47.33,47.4,156000.0,30.9432,30.9628,30.9106,30.9563,156000.0
2007-05-01 15:00:00,47.41,47.41,47.23,47.24,116800.0,30.9628,30.9628,30.8453,30.8518,116800.0
2007-05-01 15:30:00,47.24,47.26,47.18,47.18,154400.0,30.8518,30.8649,30.8126,30.8126,154400.0
2007-05-02 09:30:00,47.11,47.6,47.11,47.52,111400.0,30.7669,31.0869,30.7669,31.0347,111400.0
2007-05-02 10:00:00,47.52,47.66,47.49,47.63,131200.0,31.0347,31.1261,31.0151,31.1065,131200.0
2007-05-02 10:30:00,47.64,47.83,47.63,47.65,125800.0,31.113,31.2371,31.1065,31.1196,125800.0
2007-05-02 11:00:00,47.64,47.65,47.49,47.49,111400.0,31.113,31.1196,31.0151,31.0151,111400.0
2007-05-02 11:30:00,47.49,47.62,47.47,47.58,65400.0,31.0151,31.1,31.002,31.0738,65400.0
2007-05-02 12:00:00,47.59,47.61,47.48,47.48,64400.0,31.0804,31.0934,31.0085,31.0085,64400.0
2007-05-02 12:30:00,47.48,47.49,47.43,47.45,47400.0,31.0085,31.0151,30.9759,30.9889,47400.0
2007-05-02 13:00:00,47.45,47.52,47.43,47.49,68800.0,30.9889,31.0347,30.9759,31.0151,68800.0
2007-05-02 13:30:00,47.49,47.51,47.45,47.49,124000.0,31.0151,31.0281,30.9889,31.0151,124000.0
2007-05-02 14:00:00,47.5,47.52,47.49,47.51,99800.0,31.0216,31.0347,31.0151,31.0281,99800.0
2007-05-02 14:30:00,47.51,47.52,47.35,47.38,179200.0,31.0281,31.0347,30.9236,30.9432,179200.0
2007-05-02 15:00:00,47.38,47.46,47.35,47.43,194600.0,30.9432,30.9955,30.9236,30.9759,194600.0
2007-05-02 15:30:00,47.43,47.44,47.31,47.34,115000.0,30.9759,30.9824,30.8975,30.9171,115000.0
2007-05-03 09:30:00,47.37,47.98,47.37,47.87,115600.0,30.9367,31.3351,30.9367,31.2632,115600.0
2007-05-03 10:00:00,47.87,47.94,47.58,47.62,91200.0,31.2632,31.3089,31.0738,31.1,91200.0
2007-05-03 10:30:00,47.62,47.8,47.47,47.74,128600.0,31.1,31.2175,31.002,31.1783,128600.0
2007-05-03 11:00:00,47.74,47.74,47.64,47.72,72400.0,31.1783,31.1783,31.113,31.1653,72400.0
2007-05-03 11:30:00,47.71,47.77,47.67,47.75,70400.0,31.1587,31.1979,31.1326,31.1849,70400.0
2007-05-03 12:00:00,47.75,47.85,47.74,47.8,85800.0,31.1849,31.2502,31.1783,31.2175,85800.0
2007-05-03 12:30:00,47.8,47.93,47.8,47.92,60800.0,31.2175,31.3024,31.2175,31.2959,60800.0
2007-05-03 13:00:00,47.93,48.06,47.93,48.0,57600.0,31.3024,31.3873,31.3024,31.3481,57600.0
2007-05-03 13:30:00,48.02,48.22,48.02,48.16,117800.0,31.3612,31.4918,31.3612,31.4526,117800.0
2007-05-03 14:00:00,48.15,48.27,48.12,48.22,102800.0,31.4461,31.5245,31.4265,31.4918,102800.0
2007-05-03 14:30:00,48.22,48.26,48.1,48.18,107000.0,31.4918,31.5179,31.4134,31.4657,107000.0
2007-05-03 15:00:00,48.19,48.27,48.16,48.24,71200.0,31.4722,31.5245,31.4526,31.5049,71200.0
2007-05-03 15:30:00,48.27,48.28,47.99,48.0,288600.0,31.5245,31.531,31.3416,31.3481,288600.0
2007-05-04 09:30:00,48.08,48.42,48.03,48.38,239600.0,31.4004,31.6224,31.3677,31.5963,239600.0
2007-05-04 10:00:00,48.38,48.38,48.1,48.1,91600.0,31.5963,31.5963,31.4134,31.4134,91600.0
2007-05-04 10:30:00,48.08,48.22,48.06,48.22,73800.0,31.4004,31.4918,31.3873,31.4918,73800.0
2007-05-04 11:00:00,48.21,48.27,48.19,48.27,70000.0,31.4853,31.5245,31.4722,31.5245,70000.0
2007-05-04 11:30:00,48.26,48.36,48.23,48.35,93000.0,31.5179,31.5832,31.4983,31.5767,93000.0
2007-05-04 12:00:00,48.35,48.35,48.26,48.26,72400.0,31.5767,31.5767,31.5179,31.5179,72400.0
2007-05-04 12:30:00,48.26,48.36,48.25,48.36,46400.0,31.5179,31.5832,31.5114,31.5832,46400.0
2007-05-04 13:00:00,48.36,48.38,48.35,48.37,52200.0,31.5832,31.5963,31.5767,31.5898,52200.0
2007-05-04 13:30:00,48.37,48.41,48.33,48.34,91200.0,31.5898,31.6159,31.5637,31.5702,91200.0
2007-05-04 14:00:00,48.34,48.5,48.33,48.45,78800.0,31.5702,31.6747,31.5637,31.642,78800.0
2007-05-04 14:30:00,48.44,48.54,48.33,48.33,100000.0,31.6355,31.7008,31.5637,31.5637,100000.0
2007-05-04 15:00:00,48.33,48.43,48.28,48.4,100400.0,31.5637,31.629,31.531,31.6094,100400.0
2007-05-04 15:30:00,48.4,48.44,48.33,48.41,150600.0,31.6094,31.6355,31.5637,31.6159,150600.0
2007-05-07 09:30:00,48.39,48.5,48.35,48.43,165400.0,31.6028,31.6747,31.5767,31.629,165400.0
2007-05-07 10:00:00,48.43,48.46,48.38,48.38,71000.0,31.629,31.6486,31.5963,31.5963,71000.0
2007-05-07 10:30:00,48.38,48.44,48.34,48.42,62800.0,31.5963,31.6355,31.5702,31.6224,62800.0
2007-05-07 11:00:00,48.41,48.43,48.37,48.41,47200.0,31.6159,31.629,31.5898,31.6159,47200.0
2007-05-07 11:30:00,48.42,48.43,48.38,48.38,53800.0,31.6224,31.629,31.5963,31.5963,53800.0
2007-05-07 12:00:00,48.37,48.38,48.23,48.24,65000.0,31.5898,31.5963,31.4983,31.5049,65000.0
2007-05-07 12:30:00,48.24,48.27,48.18,48.24,59600.0,31.5049,31.5245,31.4657,31.5049,59600.0
2007-05-07 13:00:00,48.23,48.27,48.13,48.22,90800.0,31.4983,31.5245,31.433,31.4918,90800.0
2007-05-07 13:30:00,48.22,48.24,48.12,48.16,60400.0,31.4918,31.5049,31.4265,31.4526,60400.0
2007-05-07 14:00:00,48.18,48.18,48.04,48.08,79800.0,31.4657,31.4657,31.3743,31.4004,79800.0
2007-05-07 14:30:00,48.07,48.12,48.01,48.04,106400.0,31.3938,31.4265,31.3547,31.3743,106400.0
2007-05-07 15:00:00,48.04,48.05,47.93,48.05,140600.0,31.3743,31.3808,31.3024,31.3808,140600.0
2007-05-07 15:30:00,48.05,48.14,47.94,48.02,216000.0,31.3808,31.4396,31.3089,31.3612,216000.0
2007-05-08 09:30:00,48.8,49.5,48.0,48.88,523800.0,31.8706,32.3278,31.3481,31.9228,523800.0
2007-05-08 10:00:00,48.89,49.24,48.84,49.16,272400.0,31.9294,32.158,31.8967,32.1057,272400.0
2007-05-08 10:30:00,49.15,49.41,49.13,49.34,187800.0,32.0992,32.269,32.0861,32.2233,187800.0
2007-05-08 11:00:00,49.36,49.62,49.27,49.32,171600.0,32.2363,32.4061,32.1776,32.2102,171600.0
2007-05-08 11:30:00,49.32,49.49,49.13,49.47,124600.0,32.2102,32.3212,32.0861,32.3082,124600.0
2007-05-08 12:00:00,49.46,49.52,49.37,49.5,125200.0,32.3016,32.3408,32.2429,32.3278,125200.0
2007-05-08 12:30:00,49.5,49.51,49.03,49.11,154400.0,32.3278,32.3343,32.0208,32.0731,154400.0
2007-05-08 13:00:00,49.1,49.19,49.0,49.12,86000.0,32.0665,32.1253,32.0012,32.0796,86000.0
2007-05-08 13:30:00,49.12,49.33,49.1,49.27,79200.0,32.0796,32.2167,32.0665,32.1776,79200.0
2007-05-08 14:00:00,49.28,49.34,49.18,49.29,68600.0,32.1841,32.2233,32.1188,32.1906,68600.0
2007-05-08 14:30:00,49.29,49.3,49.02,49.15,90000.0,32.1906,32.1971,32.0143,32.0992,90000.0
2007-05-08 15:00:00,49.15,49.25,48.97,48.99,176600.0,32.0992,32.1645,31.9816,31.9947,176600.0
2007-05-08 15:30:00,48.99,49.1,48.91,48.95,252800.0,31.9947,32.0665,31.9424,31.9686,252800.0
2007-05-09 09:30:00,48.63,48.66,47.9,48.06,183600.0,31.7596,31.7792,31.2828,31.3873,183600.0
2007-05-09 10:00:00,48.05,48.34,48.04,48.3,238800.0,31.3808,31.5702,31.3743,31.5441,238800.0
2007-05-09 10:30:00,48.33,48.49,48.16,48.2,90200.0,31.5637,31.6681,31.4526,31.4788,90200.0
2007-05-09 11:00:00,48.2,48.22,48.08,48.18,76000.0,31.4788,31.4918,31.4004,31.4657,76000.0
2007-05-09 11:30:00,48.17,48.32,48.13,48.13,99600.0,31.4592,31.5571,31.433,31.433,99600.0
2007-05-09 12:00:00,48.14,48.15,47.87,47.97,242800.0,31.4396,31.4461,31.2632,31.3285,242800.0
2007-05-09 12:30:00,47.97,48.01,47.96,47.99,116400.0,31.3285,31.3547,31.322,31.3416,116400.0
2007-05-09 13:00:00,47.99,48.17,47.99,48.12,177200.0,31.3416,31.4592,31.3416,31.4265,177200.0
2007-05-09 13:30:00,48.12,48.15,48.02,48.02,171400.0,31.4265,31.4461,31.3612,31.3612,171400.0
2007-05-09 14:00:00,48.01,48.01,47.55,47.58,224800.0,31.3547,31.3547,31.0542,31.0738,224800.0
2007-05-09 14:30:00,47.6,47.91,47.57,47.63,262200.0,31.0869,31.2894,31.0673,31.1065,262200.0
2007-05-09 15:00:00,47.65,47.91,47.63,47.85,280800.0,31.1196,31.2894,31.1065,31.2502,280800.0
2007-05-09 15:30:00,47.86,47.89,47.45,47.49,310800.0,31.2567,31.2763,30.9889,31.0151,310800.0
2007-05-10 09:30:00,47.22,47.6,47.06,47.54,298200.0,30.8387,31.0869,30.7342,31.0477,298200.0
2007-05-10 10:00:00,47.53,47.88,47.52,47.69,128600.0,31.0412,31.2698,31.0347,31.1457,128600.0
2007-05-10 10:30:00,47.69,47.69,47.44,47.46,125800.0,31.1457,31.1457,30.9824,30.9955,125800.0
2007-05-10 11:00:00,47.48,47.48,47.06,47.13,124200.0,31.0085,31.0085,30.7342,30.7799,124200.0
2007-05-10 11:30:00,47.13,47.17,46.91,46.94,155200.0,30.7799,30.8061,30.6363,30.6559,155200.0
2007-05-10 12:00:00,46.92,46.97,46.79,46.82,119000.0,30.6428,30.6755,30.5579,30.5775,119000.0
2007-05-10 12:30:00,46.81,46.9,46.76,46.76,141000.0,30.571,30.6297,30.5383,30.5383,141000.0
2007-05-10 13:00:00,46.77,46.8,46.6,46.68,172000.0,30.5448,30.5644,30.4338,30.4861,172000.0
2007-05-10 13:30:00,46.68,46.77,46.6,46.76,114800.0,30.4861,30.5448,30.4338,30.5383,114800.0
2007-05-10 14:00:00,46.76,46.82,46.7,46.73,136400.0,30.5383,30.5775,30.4991,30.5187,136400.0
2007-05-10 14:30:00,46.73,46.81,46.71,46.78,138200.0,30.5187,30.571,30.5057,30.5514,138200.0
2007-05-10 15:00:00,46.79,46.8,46.72,46.73,142000.0,30.5579,30.5644,30.5122,30.5187,142000.0
2007-05-10 15:30:00,46.73,46.79,46.68,46.75,187800.0,30.5187,30.5579,30.4861,30.5318,187800.0
2007-05-11 09:30:00,46.62,46.97,46.59,46.61,170200.0,30.4469,30.6755,30.4273,30.4403,170200.0
2007-05-11 10:00:00,46.61,46.67,46.26,46.3,190600.0,30.4403,30.4795,30.2118,30.2379,190600.0
2007-05-11 10:30:00,46.3,46.48,46.18,46.4,200000.0,30.2379,30.3554,30.1595,30.3032,200000.0
2007-05-11 11:00:00,46.39,46.56,46.32,46.54,186200.0,30.2967,30.4077,30.2509,30.3946,186200.0
2007-05-11 11:30:00,46.54,46.56,46.4,46.44,139800.0,30.3946,30.4077,30.3032,30.3293,139800.0
2007-05-11 12:00:00,46.43,46.45,46.35,46.38,59200.0,30.3228,30.3359,30.2705,30.2901,59200.0
2007-05-11 12:30:00,46.38,46.4,46.26,46.33,64400.0,30.2901,30.3032,30.2118,30.2575,64400.0
2007-05-11 13:00:00,46.35,46.4,46.31,46.32,62800.0,30.2705,30.3032,30.2444,30.2509,62800.0
2007-05-11 13:30:00,46.31,46.36,46.24,46.27,95200.0,30.2444,30.2771,30.1987,30.2183,95200.0
2007-05-11 14:00:00,46.28,46.28,46.16,46.16,62200.0,30.2248,30.2248,30.1465,30.1465,62200.0
2007-05-11 14:30:00,46.14,46.22,46.13,46.2,116200.0,30.1334,30.1856,30.1269,30.1726,116200.0
2007-05-11 15:00:00,46.19,46.22,46.13,46.17,110000.0,30.166,30.1856,30.1269,30.153,110000.0
2007-05-11 15:30:00,46.18,46.31,46.15,46.31,290800.0,30.1595,30.2444,30.1399,30.2444,290800.0
2007-05-14 09:30:00,46.19,46.3,45.29,45.74,266000.0,30.166,30.2379,29.5783,29.8722,266000.0
2007-05-14 10:00:00,45.75,45.84,45.69,45.8,210000.0,29.8787,29.9375,29.8395,29.9113,210000.0
2007-05-14 10:30:00,45.81,45.84,45.68,45.69,244600.0,29.9179,29.9375,29.833,29.8395,244600.0
2007-05-14 11:00:00,45.68,45.82,45.61,45.77,104800.0,29.833,29.9244,29.7873,29.8918,104800.0
2007-05-14 11:30:00,45.76,45.77,45.66,45.7,83400.0,29.8852,29.8918,29.8199,29.846,83400.0
2007-05-14 12:00:00,45.7,45.71,45.61,45.63,134000.0,29.846,29.8526,29.7873,29.8003,134000.0
2007-05-14 12:30:00,45.63,45.64,45.53,45.54,73200.0,29.8003,29.8069,29.735,29.7415,73200.0
2007-05-14 13:00:00,45.54,45.58,45.48,45.49,164800.0,29.7415,29.7677,29.7024,29.7089,164800.0
2007-05-14 13:30:00,45.49,45.5,45.37,45.38,140800.0,29.7089,29.7154,29.6305,29.637,140800.0
2007-05-14 14:00:00,45.37,45.37,45.23,45.27,167200.0,29.6305,29.6305,29.5391,29.5652,167200.0
2007-05-14 14:30:00,45.28,45.32,45.16,45.17,231600.0,29.5717,29.5979,29.4934,29.4999,231600.0
2007-05-14 15:00:00,45.18,45.19,44.81,44.92,450200.0,29.5064,29.513,29.2648,29.3366,450200.0
2007-05-14 15:30:00,44.93,45.13,44.63,44.65,830400.0,29.3432,29.4738,29.1472,29.1603,830400.0
2007-05-15 09:30:00,44.55,45.31,44.31,45.05,422800.0,29.095,29.5913,28.9382,29.4215,422800.0
2007-05-15 10:00:00,45.06,45.07,44.74,45.04,397000.0,29.4281,29.4346,29.2191,29.415,397000.0
2007-05-15 10:30:00,45.04,45.16,44.85,45.09,269400.0,29.415,29.4934,29.2909,29.4477,269400.0
2007-05-15 11:00:00,45.06,45.1,44.95,45.03,330600.0,29.4281,29.4542,29.3562,29.4085,330600.0
2007-05-15 11:30:00,45.02,45.07,44.84,44.85,215000.0,29.4019,29.4346,29.2844,29.2909,215000.0
2007-05-15 12:00:00,44.84,44.97,44.77,44.89,231600.0,29.2844,29.3693,29.2387,29.317,231600.0
2007-05-15 12:30:00,44.89,44.94,44.87,44.93,145800.0,29.317,29.3497,29.304,29.3432,145800.0
2007-05-15 13:00:00,44.91,44.95,44.86,44.9,132600.0,29.3301,29.3562,29.2974,29.3236,132600.0
2007-05-15 13:30:00,44.9,44.97,44.83,44.92,156200.0,29.3236,29.3693,29.2779,29.3366,156200.0
2007-05-15 14:00:00,44.92,44.97,44.87,44.89,136600.0,29.3366,29.3693,29.304,29.317,136600.0
2007-05-15 14:30:00,44.88,44.92,44.76,44.85,261200.0,29.3105,29.3366,29.2321,29.2909,261200.0
2007-05-15 15:00:00,44.85,44.88,44.78,44.79,236000.0,29.2909,29.3105,29.2452,29.2517,236000.0
2007-05-15 15:30:00,44.79,44.91,44.74,44.86,321800.0,29.2517,29.3301,29.2191,29.2974,321800.0
2007-05-16 09:30:00,45.0,45.02,44.78,44.85,104000.0,29.3889,29.4019,29.2452,29.2909,104000.0
2007-05-16 10:00:00,44.87,44.95,44.77,44.8,97400.0,29.304,29.3562,29.2387,29.2583,97400.0
2007-05-16 10:30:00,44.8,44.91,44.8,44.86,56400.0,29.2583,29.3301,29.2583,29.2974,56400.0
2007-05-16 11:00:00,44.85,44.97,44.85,44.94,127400.0,29.2909,29.3693,29.2909,29.3497,127400.0
2007-05-16 11:30:00,44.94,45.12,44.93,45.1,122600.0,29.3497,29.4672,29.3432,29.4542,122600.0
2007-05-16 12:00:00,45.09,45.23,45.02,45.21,115200.0,29.4477,29.5391,29.4019,29.526,115200.0
2007-05-16 12:30:00,45.21,45.29,45.21,45.24,151800.0,29.526,29.5783,29.526,29.5456,151800.0
2007-05-16 13:00:00,45.25,45.28,45.09,45.25,90200.0,29.5521,29.5717,29.4477,29.5521,90200.0
2007-05-16 13:30:00,45.26,45.44,45.26,45.37,114400.0,29.5587,29.6762,29.5587,29.6305,114400.0
2007-05-16 14:00:00,45.37,45.52,45.35,45.39,150600.0,29.6305,29.7285,29.6175,29.6436,150600.0
2007-05-16 14:30:00,45.38,45.38,45.25,45.33,122200.0,29.637,29.637,29.5521,29.6044,122200.0
2007-05-16 15:00:00,45.33,45.41,45.29,45.32,163400.0,29.6044,29.6566,29.5783,29.5979,163400.0
2007-05-16 15:30:00,45.32,45.63,45.32,45.55,261400.0,29.5979,29.8003,29.5979,29.7481,261400.0
2007-05-17 09:30:00,45.38,45.38,44.96,44.98,82600.0,29.637,29.637,29.3628,29.3758,82600.0
2007-05-17 10:00:00,44.98,45.04,44.97,45.01,74400.0,29.3758,29.415,29.3693,29.3954,74400.0
2007-05-17 10:30:00,45.01,45.25,44.97,45.22,92200.0,29.3954,29.5521,29.3693,29.5326,92200.0
2007-05-17 11:00:00,45.24,45.28,45.07,45.08,76200.0,29.5456,29.5717,29.4346,29.4411,76200.0
2007-05-17 11:30:00,45.08,45.15,45.07,45.07,89400.0,29.4411,29.4868,29.4346,29.4346,89400.0
2007-05-17 12:00:00,45.07,45.11,45.06,45.08,42600.0,29.4346,29.4607,29.4281,29.4411,42600.0
2007-05-17 12:30:00,45.08,45.15,45.05,45.07,43200.0,29.4411,29.4868,29.4215,29.4346,43200.0
2007-05-17 13:00:00,45.07,45.09,44.98,44.99,51800.0,29.4346,29.4477,29.3758,29.3823,51800.0
2007-05-17 13:30:00,44.99,45.05,44.99,45.03,25000.0,29.3823,29.4215,29.3823,29.4085,25000.0
2007-05-17 14:00:00,45.05,45.15,45.04,45.13,62400.0,29.4215,29.4868,29.415,29.4738,62400.0
2007-05-17 14:30:00,45.13,45.21,45.1,45.2,71600.0,29.4738,29.526,29.4542,29.5195,71600.0
2007-05-17 15:00:00,45.2,45.26,45.1,45.1,101400.0,29.5195,29.5587,29.4542,29.4542,101400.0
2007-05-17 15:30:00,45.1,45.11,45.05,45.06,169400.0,29.4542,29.4607,29.4215,29.4281,169400.0
2007-05-18 09:30:00,45.32,45.41,45.08,45.2,126600.0,29.5979,29.6566,29.4411,29.5195,126600.0
2007-05-18 10:00:00,45.2,45.47,45.2,45.4,92000.0,29.5195,29.6958,29.5195,29.6501,92000.0
2007-05-18 10:30:00,45.41,45.45,45.37,45.41,88200.0,29.6566,29.6828,29.6305,29.6566,88200.0
2007-05-18 11:00:00,45.41,45.44,45.34,45.34,71800.0,29.6566,29.6762,29.6109,29.6109,71800.0
2007-05-18 11:30:00,45.35,45.46,45.35,45.42,85400.0,29.6175,29.6893,29.6175,29.6632,85400.0
2007-05-18 12:00:00,45.43,45.56,45.42,45.53,89000.0,29.6697,29.7546,29.6632,29.735,89000.0
2007-05-18 12:30:00,45.54,45.54,45.45,45.46,85200.0,29.7415,29.7415,29.6828,29.6893,85200.0
2007-05-18 13:00:00,45.46,45.54,45.45,45.52,40800.0,29.6893,29.7415,29.6828,29.7285,40800.0
2007-05-18 13:30:00,45.52,45.61,45.52,45.6,62800.0,29.7285,29.7873,29.7285,29.7807,62800.0
2007-05-18 14:00:00,45.59,45.67,45.58,45.63,53600.0,29.7742,29.8264,29.7677,29.8003,53600.0
2007-05-18 14:30:00,45.63,45.63,45.55,45.6,95600.0,29.8003,29.8003,29.7481,29.7807,95600.0
2007-05-18 15:00:00,45.61,45.74,45.6,45.72,138600.0,29.7873,29.8722,29.7807,29.8591,138600.0
2007-05-18 15:30:00,45.72,45.79,45.58,45.77,175600.0,29.8591,29.9048,29.7677,29.8918,175600.0
2007-05-21 09:30:00,45.68,45.82,45.44,45.44,58000.0,29.833,29.9244,29.6762,29.6762,58000.0
2007-05-21 10:00:00,45.45,45.52,45.32,45.41,92200.0,29.6828,29.7285,29.5979,29.6566,92200.0
2007-05-21 10:30:00,45.42,45.73,45.4,45.64,88200.0,29.6632,29.8656,29.6501,29.8069,88200.0
2007-05-21 11:00:00,45.63,45.65,45.49,45.49,67000.0,29.8003,29.8134,29.7089,29.7089,67000.0
2007-05-21 11:30:00,45.5,45.54,45.47,45.49,54800.0,29.7154,29.7415,29.6958,29.7089,54800.0
2007-05-21 12:00:00,45.49,45.63,45.49,45.6,59400.0,29.7089,29.8003,29.7089,29.7807,59400.0
2007-05-21 12:30:00,45.6,45.6,45.55,45.55,38200.0,29.7807,29.7807,29.7481,29.7481,38200.0
2007-05-21 13:00:00,45.55,45.71,45.53,45.7,56600.0,29.7481,29.8526,29.735,29.846,56600.0
2007-05-21 13:30:00,45.69,45.7,45.6,45.64,37200.0,29.8395,29.846,29.7807,29.8069,37200.0
2007-05-21 14:00:00,45.64,45.74,45.64,45.71,70000.0,29.8069,29.8722,29.8069,29.8526,70000.0
2007-05-21 14:30:00,45.71,45.74,45.7,45.71,79000.0,29.8526,29.8722,29.846,29.8526,79000.0
2007-05-21 15:00:00,45.71,45.83,45.7,45.79,236000.0,29.8526,29.9309,29.846,29.9048,236000.0
2007-05-21 15:30:00,45.79,45.8,45.61,45.67,160400.0,29.9048,29.9113,29.7873,29.8264,160400.0
2007-05-22 09:30:00,45.56,45.79,45.44,45.77,65600.0,29.7546,29.9048,29.6762,29.8918,65600.0
2007-05-22 10:00:00,45.75,45.76,45.49,45.58,116200.0,29.8787,29.8852,29.7089,29.7677,116200.0
2007-05-22 10:30:00,45.59,45.59,45.48,45.54,82200.0,29.7742,29.7742,29.7024,29.7415,82200.0
2007-05-22 11:00:00,45.54,45.58,45.5,45.54,114400.0,29.7415,29.7677,29.7154,29.7415,114400.0
2007-05-22 11:30:00,45.53,45.63,45.5,45.59,265000.0,29.735,29.8003,29.7154,29.7742,265000.0
2007-05-22 12:00:00,45.59,45.62,45.51,45.51,64200.0,29.7742,29.7938,29.7219,29.7219,64200.0
2007-05-22 12:30:00,45.52,45.6,45.51,45.6,30000.0,29.7285,29.7807,29.7219,29.7807,30000.0
2007-05-22 13:00:00,45.59,45.65,45.53,45.65,127800.0,29.7742,29.8134,29.735,29.8134,127800.0
2007-05-22 13:30:00,45.64,45.68,45.58,45.58,61200.0,29.8069,29.833,29.7677,29.7677,61200.0
2007-05-22 14:00:00,45.58,45.71,45.58,45.63,27200.0,29.7677,29.8526,29.7677,29.8003,27200.0
2007-05-22 14:30:00,45.63,45.69,45.6,45.63,53000.0,29.8003,29.8395,29.7807,29.8003,53000.0
2007-05-22 15:00:00,45.63,45.68,45.56,45.59,84400.0,29.8003,29.833,29.7546,29.7742,84400.0
2007-05-22 15:30:00,45.6,45.63,45.52,45.54,109800.0,29.7807,29.8003,29.7285,29.7415,109800.0
2007-05-23 09:30:00,45.59,45.81,45.54,45.68,91000.0,29.7742,29.9179,29.7415,29.833,91000.0
2007-05-23 10:00:00,45.7,45.74,45.62,45.63,48800.0,29.846,29.8722,29.7938,29.8003,48800.0
2007-05-23 10:30:00,45.63,45.69,45.5,45.51,93200.0,29.8003,29.8395,29.7154,29.7219,93200.0
2007-05-23 11:00:00,45.51,45.68,45.29,45.33,239800.0,29.7219,29.833,29.5783,29.6044,239800.0
2007-05-23 11:30:00,45.34,45.4,45.3,45.37,79800.0,29.6109,29.6501,29.5848,29.6305,79800.0
2007-05-23 12:00:00,45.38,45.57,45.37,45.55,76800.0,29.637,29.7611,29.6305,29.7481,76800.0
2007-05-23 12:30:00,45.55,45.77,45.54,45.62,143000.0,29.7481,29.8918,29.7415,29.7938,143000.0
2007-05-23 13:00:00,45.62,45.65,45.42,45.43,71400.0,29.7938,29.8134,29.6632,29.6697,71400.0
2007-05-23 13:30:00,45.43,45.46,45.38,45.44,59600.0,29.6697,29.6893,29.637,29.6762,59600.0
2007-05-23 14:00:00,45.43,45.44,45.22,45.24,102800.0,29.6697,29.6762,29.5326,29.5456,102800.0
2007-05-23 14:30:00,45.24,45.48,45.23,45.46,135600.0,29.5456,29.7024,29.5391,29.6893,135600.0
2007-05-23 15:00:00,45.45,45.55,45.44,45.51,191200.0,29.6828,29.7481,29.6762,29.7219,191200.0
2007-05-23 15:30:00,45.52,45.52,45.32,45.34,116200.0,29.7285,29.7285,29.5979,29.6109,116200.0
2007-05-24 09:30:00,45.52,45.93,45.45,45.76,461600.0,29.7285,29.9962,29.6828,29.8852,461600.0
2007-05-24 10:00:00,45.76,45.95,45.73,45.81,275000.0,29.8852,30.0093,29.8656,29.9179,275000.0
2007-05-24 10:30:00,45.81,45.91,45.74,45.75,224000.0,29.9179,29.9832,29.8722,29.8787,224000.0
2007-05-24 11:00:00,45.75,45.87,45.66,45.7,111200.0,29.8787,29.9571,29.8199,29.846,111200.0
2007-05-24 11:30:00,45.7,45.76,45.52,45.58,203800.0,29.846,29.8852,29.7285,29.7677,203800.0
2007-05-24 12:00:00,45.58,45.6,45.31,45.31,164200.0,29.7677,29.7807,29.5913,29.5913,164200.0
2007-05-24 12:30:00,45.31,45.33,45.08,45.11,177600.0,29.5913,29.6044,29.4411,29.4607,177600.0
2007-05-24 13:00:00,45.11,45.13,44.92,45.05,264800.0,29.4607,29.4738,29.3366,29.4215,264800.0
2007-05-24 13:30:00,45.05,45.07,44.97,45.01,150600.0,29.4215,29.4346,29.3693,29.3954,150600.0
2007-05-24 14:00:00,45.02,45.02,44.92,44.97,168200.0,29.4019,29.4019,29.3366,29.3693,168200.0
2007-05-24 14:30:00,44.97,45.01,44.92,44.96,192400.0,29.3693,29.3954,29.3366,29.3628,192400.0
2007-05-24 15:00:00,44.96,45.01,44.91,44.99,161800.0,29.3628,29.3954,29.3301,29.3823,161800.0
2007-05-24 15:30:00,44.99,45.01,44.91,44.93,191000.0,29.3823,29.3954,29.3301,29.3432,191000.0
2007-05-25 09:30:00,45.13,45.45,45.01,45.16,92800.0,29.4738,29.6828,29.3954,29.4934,92800.0
2007-05-25 10:00:00,45.15,45.15,45.02,45.04,78600.0,29.4868,29.4868,29.4019,29.415,78600.0
2007-05-25 10:30:00,45.03,45.22,45.02,45.07,96600.0,29.4085,29.5326,29.4019,29.4346,96600.0
2007-05-25 11:00:00,45.07,45.1,44.95,44.95,150000.0,29.4346,29.4542,29.3562,29.3562,150000.0
2007-05-25 11:30:00,44.97,45.04,44.9,44.92,190000.0,29.3693,29.415,29.3236,29.3366,190000.0
2007-05-25 12:00:00,44.92,45.02,44.82,45.02,153200.0,29.3366,29.4019,29.2713,29.4019,153200.0
2007-05-25 12:30:00,45.02,45.08,45.01,45.04,46000.0,29.4019,29.4411,29.3954,29.415,46000.0
2007-05-25 13:00:00,45.02,45.1,44.99,45.04,153400.0,29.4019,29.4542,29.3823,29.415,153400.0
2007-05-25 13:30:00,45.04,45.06,44.95,44.95,84400.0,29.415,29.4281,29.3562,29.3562,84400.0
2007-05-25 14:00:00,44.95,45.0,44.89,44.98,80800.0,29.3562,29.3889,29.317,29.3758,80800.0
2007-05-25 14:30:00,44.98,45.06,44.96,44.99,115800.0,29.3758,29.4281,29.3628,29.3823,115800.0
2007-05-25 15:00:00,44.98,45.02,44.97,45.0,105600.0,29.3758,29.4019,29.3693,29.3889,105600.0
2007-05-25 15:30:00,45.0,45.01,44.94,44.94,180200.0,29.3889,29.3954,29.3497,29.3497,180200.0
2007-05-29 09:30:00,45.08,45.34,45.01,45.24,108200.0,29.5462,29.7166,29.5003,29.651,108200.0
2007-05-29 10:00:00,45.24,45.29,44.94,45.11,137800.0,29.651,29.6838,29.4544,29.5658,137800.0
2007-05-29 10:30:00,45.11,45.18,45.02,45.03,66000.0,29.5658,29.6117,29.5069,29.5134,66000.0
2007-05-29 11:00:00,45.02,45.15,45.02,45.13,92400.0,29.5069,29.5921,29.5069,29.5789,92400.0
2007-05-29 11:30:00,45.13,45.19,45.02,45.07,108800.0,29.5789,29.6183,29.5069,29.5396,108800.0
2007-05-29 12:00:00,45.04,45.04,44.83,44.83,69800.0,29.52,29.52,29.3823,29.3823,69800.0
2007-05-29 12:30:00,44.83,44.97,44.72,44.95,67000.0,29.3823,29.4741,29.3102,29.461,67000.0
2007-05-29 13:00:00,44.94,44.94,44.63,44.73,75000.0,29.4544,29.4544,29.2512,29.3168,75000.0
2007-05-29 13:30:00,44.72,44.81,44.71,44.8,53800.0,29.3102,29.3692,29.3037,29.3627,53800.0
2007-05-29 14:00:00,44.8,44.8,44.59,44.63,103800.0,29.3627,29.3627,29.225,29.2512,103800.0
2007-05-29 14:30:00,44.62,44.68,44.5,44.63,194800.0,29.2447,29.284,29.166,29.2512,194800.0
2007-05-29 15:00:00,44.62,44.82,44.62,44.78,170000.0,29.2447,29.3758,29.2447,29.3496,170000.0
2007-05-29 15:30:00,44.8,44.92,44.79,44.83,180000.0,29.3627,29.4413,29.3561,29.3823,180000.0
2007-05-30 09:30:00,44.84,45.3,44.81,45.26,171400.0,29.3889,29.6904,29.3692,29.6642,171400.0
2007-05-30 10:00:00,45.24,45.33,45.21,45.31,96800.0,29.651,29.71,29.6314,29.6969,96800.0
2007-05-30 10:30:00,45.31,45.32,45.13,45.23,89000.0,29.6969,29.7035,29.5789,29.6445,89000.0
2007-05-30 11:00:00,45.22,45.26,45.12,45.12,421000.0,29.6379,29.6642,29.5724,29.5724,421000.0
2007-05-30 11:30:00,45.12,45.17,45.08,45.15,97800.0,29.5724,29.6052,29.5462,29.5921,97800.0
2007-05-30 12:00:00,45.13,45.17,45.02,45.09,102200.0,29.5789,29.6052,29.5069,29.5527,102200.0
2007-05-30 12:30:00,45.08,45.09,45.01,45.05,108200.0,29.5462,29.5527,29.5003,29.5265,108200.0
2007-05-30 13:00:00,45.03,45.06,44.99,44.99,41200.0,29.5134,29.5331,29.4872,29.4872,41200.0
2007-05-30 13:30:00,44.99,45.0,44.85,44.93,100800.0,29.4872,29.4937,29.3954,29.4479,100800.0
2007-05-30 14:00:00,44.93,44.94,44.78,44.94,111400.0,29.4479,29.4544,29.3496,29.4544,111400.0
2007-05-30 14:30:00,44.95,45.0,44.91,44.98,62600.0,29.461,29.4937,29.4348,29.4806,62600.0
2007-05-30 15:00:00,44.98,44.99,44.9,44.93,123000.0,29.4806,29.4872,29.4282,29.4479,123000.0
2007-05-30 15:30:00,44.93,45.05,44.92,44.98,220600.0,29.4479,29.5265,29.4413,29.4806,220600.0
2007-05-31 09:30:00,46.77,46.77,45.5,45.9,505600.0,30.6538,30.6538,29.8215,30.0836,505600.0
2007-05-31 10:00:00,45.94,46.15,45.9,46.05,152600.0,30.1098,30.2475,30.0836,30.1819,152600.0
2007-05-31 10:30:00,46.03,46.08,45.9,45.92,174800.0,30.1688,30.2016,30.0836,30.0967,174800.0
2007-05-31 11:00:00,45.9,45.94,45.82,45.9,142200.0,30.0836,30.1098,30.0312,30.0836,142200.0
2007-05-31 11:30:00,45.91,45.91,45.82,45.88,80400.0,30.0902,30.0902,30.0312,30.0705,80400.0
2007-05-31 12:00:00,45.88,45.98,45.85,45.94,114200.0,30.0705,30.1361,30.0508,30.1098,114200.0
2007-05-31 12:30:00,45.93,46.05,45.91,45.92,90000.0,30.1033,30.1819,30.0902,30.0967,90000.0
2007-05-31 13:00:00,45.92,45.92,45.74,45.84,96800.0,30.0967,30.0967,29.9788,30.0443,96800.0
2007-05-31 13:30:00,45.84,45.88,45.8,45.87,97600.0,30.0443,30.0705,30.0181,30.064,97600.0
2007-05-31 14:00:00,45.87,45.91,45.82,45.88,112400.0,30.064,30.0902,30.0312,30.0705,112400.0
2007-05-31 14:30:00,45.87,45.91,45.82,45.87,104600.0,30.064,30.0902,30.0312,30.064,104600.0
2007-05-31 15:00:00,45.88,45.89,45.81,45.88,211400.0,30.0705,30.0771,30.0246,30.0705,211400.0
2007-05-31 15:30:00,45.88,45.88,45.81,45.82,258800.0,30.0705,30.0705,30.0246,30.0312,258800.0
2007-06-01 09:30:00,45.69,45.99,45.63,45.86,88200.0,29.946,30.1426,29.9067,30.0574,88200.0
2007-06-01 10:00:00,45.85,45.96,45.8,45.88,100400.0,30.0508,30.1229,30.0181,30.0705,100400.0
2007-06-01 10:30:00,45.87,45.99,45.84,45.89,109600.0,30.064,30.1426,30.0443,30.0771,109600.0
2007-06-01 11:00:00,45.9,45.93,45.68,45.72,82200.0,30.0836,30.1033,29.9394,29.9656,82200.0
2007-06-01 11:30:00,45.72,45.79,45.72,45.74,85400.0,29.9656,30.0115,29.9656,29.9788,85400.0
2007-06-01 12:00:00,45.74,45.78,45.72,45.74,139800.0,29.9788,30.005,29.9656,29.9788,139800.0
2007-06-01 12:30:00,45.74,45.75,45.72,45.74,82800.0,29.9788,29.9853,29.9656,29.9788,82800.0
2007-06-01 13:00:00,45.75,45.88,45.74,45.78,146000.0,29.9853,30.0705,29.9788,30.005,146000.0
2007-06-01 13:30:00,45.79,45.83,45.74,45.79,86600.0,30.0115,30.0377,29.9788,30.0115,86600.0
2007-06-01 14:00:00,45.8,45.81,45.74,45.77,111800.0,30.0181,30.0246,29.9788,29.9984,111800.0
2007-06-01 14:30:00,45.77,45.79,45.7,45.73,134000.0,29.9984,30.0115,29.9525,29.9722,134000.0
2007-06-01 15:00:00,45.73,45.76,45.68,45.69,128000.0,29.9722,29.9919,29.9394,29.946,128000.0
2007-06-01 15:30:00,45.69,45.76,45.68,45.74,227400.0,29.946,29.9919,29.9394,29.9788,227400.0
2007-06-04 09:30:00,45.69,45.77,45.52,45.66,66600.0,29.946,29.9984,29.8346,29.9263,66600.0
2007-06-04 10:00:00,45.67,45.9,45.67,45.87,66000.0,29.9329,30.0836,29.9329,30.064,66000.0
2007-06-04 10:30:00,45.84,45.94,45.84,45.87,116800.0,30.0443,30.1098,30.0443,30.064,116800.0
2007-06-04 11:00:00,45.88,45.91,45.85,45.88,104800.0,30.0705,30.0902,30.0508,30.0705,104800.0
2007-06-04 11:30:00,45.88,45.9,45.74,45.84,123000.0,30.0705,30.0836,29.9788,30.0443,123000.0
2007-06-04 12:00:00,45.84,45.85,45.8,45.85,86000.0,30.0443,30.0508,30.0181,30.0508,86000.0
2007-06-04 12:30:00,45.87,45.88,45.81,45.82,88400.0,30.064,30.0705,30.0246,30.0312,88400.0
2007-06-04 13:00:00,45.82,45.85,45.77,45.81,53400.0,30.0312,30.0508,29.9984,30.0246,53400.0
2007-06-04 13:30:00,45.81,45.81,45.77,45.78,55800.0,30.0246,30.0246,29.9984,30.005,55800.0
2007-06-04 14:00:00,45.78,45.8,45.77,45.79,64400.0,30.005,30.0181,29.9984,30.0115,64400.0
2007-06-04 14:30:00,45.79,45.92,45.78,45.85,166400.0,30.0115,30.0967,30.005,30.0508,166400.0
2007-06-04 15:00:00,45.85,45.94,45.85,45.93,101200.0,30.0508,30.1098,30.0508,30.1033,101200.0
2007-06-04 15:30:00,45.92,45.94,45.81,45.84,163000.0,30.0967,30.1098,30.0246,30.0443,163000.0
2007-06-05 09:30:00,45.76,46.0,45.74,45.93,103000.0,29.9919,30.1492,29.9788,30.1033,103000.0
2007-06-05 10:00:00,45.94,45.96,45.78,45.78,157200.0,30.1098,30.1229,30.005,30.005,157200.0
2007-06-05 10:30:00,45.79,45.85,45.75,45.84,151000.0,30.0115,30.0508,29.9853,30.0443,151000.0
2007-06-05 11:00:00,45.83,45.86,45.8,45.85,132400.0,30.0377,30.0574,30.0181,30.0508,132400.0
2007-06-05 11:30:00,45.85,45.86,45.7,45.7,78000.0,30.0508,30.0574,29.9525,29.9525,78000.0
2007-06-05 12:00:00,45.69,45.71,45.49,45.49,148200.0,29.946,29.9591,29.8149,29.8149,148200.0
2007-06-05 12:30:00,45.5,45.74,45.29,45.3,124800.0,29.8215,29.9788,29.6838,29.6904,124800.0
2007-06-05 13:00:00,45.3,45.56,45.3,45.45,164400.0,29.6904,29.8608,29.6904,29.7887,164400.0
2007-06-05 13:30:00,45.47,45.52,45.38,45.48,77600.0,29.8018,29.8346,29.7428,29.8083,77600.0
2007-06-05 14:00:00,45.48,45.62,45.44,45.59,103400.0,29.8083,29.9001,29.7821,29.8804,103400.0
2007-06-05 14:30:00,45.59,45.67,45.56,45.56,118200.0,29.8804,29.9329,29.8608,29.8608,118200.0
2007-06-05 15:00:00,45.56,45.69,45.54,45.64,111200.0,29.8608,29.946,29.8477,29.9132,111200.0
2007-06-05 15:30:00,45.63,45.69,45.52,45.58,220000.0,29.9067,29.946,29.8346,29.8739,220000.0
2007-06-06 09:30:00,45.56,45.56,45.1,45.1,87000.0,29.8608,29.8608,29.5593,29.5593,87000.0
2007-06-06 10:00:00,45.1,45.29,45.06,45.24,90200.0,29.5593,29.6838,29.5331,29.651,90200.0
2007-06-06 10:30:00,45.24,45.26,45.16,45.22,84800.0,29.651,29.6642,29.5986,29.6379,84800.0
2007-06-06 11:00:00,45.22,45.37,45.22,45.27,184400.0,29.6379,29.7362,29.6379,29.6707,184400.0
2007-06-06 11:30:00,45.28,45.31,45.24,45.25,101800.0,29.6773,29.6969,29.651,29.6576,101800.0
2007-06-06 12:00:00,45.26,45.34,45.09,45.33,214200.0,29.6642,29.7166,29.5527,29.71,214200.0
2007-06-06 12:30:00,45.34,45.37,45.19,45.22,32200.0,29.7166,29.7362,29.6183,29.6379,32200.0
2007-06-06 13:00:00,45.22,45.25,45.11,45.13,77800.0,29.6379,29.6576,29.5658,29.5789,77800.0
2007-06-06 13:30:00,45.13,45.17,45.01,45.08,183400.0,29.5789,29.6052,29.5003,29.5462,183400.0
2007-06-06 14:00:00,45.08,45.1,44.96,45.08,95000.0,29.5462,29.5593,29.4675,29.5462,95000.0
2007-06-06 14:30:00,45.07,45.18,45.04,45.09,73400.0,29.5396,29.6117,29.52,29.5527,73400.0
2007-06-06 15:00:00,45.09,45.13,45.02,45.03,65600.0,29.5527,29.5789,29.5069,29.5134,65600.0
2007-06-06 15:30:00,45.03,45.21,45.02,45.13,115200.0,29.5134,29.6314,29.5069,29.5789,115200.0
2007-06-07 09:30:00,44.95,44.98,44.69,44.95,78200.0,29.461,29.4806,29.2906,29.461,78200.0
2007-06-07 10:00:00,44.95,45.15,44.9,45.1,111800.0,29.461,29.5921,29.4282,29.5593,111800.0
2007-06-07 10:30:00,45.1,45.2,45.05,45.2,98200.0,29.5593,29.6248,29.5265,29.6248,98200.0
2007-06-07 11:00:00,45.2,45.23,45.05,45.1,112400.0,29.6248,29.6445,29.5265,29.5593,112400.0
2007-06-07 11:30:00,45.11,45.16,45.06,45.1,84800.0,29.5658,29.5986,29.5331,29.5593,84800.0
2007-06-07 12:00:00,45.08,45.08,44.97,45.01,56400.0,29.5462,29.5462,29.4741,29.5003,56400.0
2007-06-07 12:30:00,44.99,45.04,44.85,44.94,85000.0,29.4872,29.52,29.3954,29.4544,85000.0
2007-06-07 13:00:00,44.94,44.96,44.82,44.83,75600.0,29.4544,29.4675,29.3758,29.3823,75600.0
2007-06-07 13:30:00,44.84,44.84,44.41,44.47,194400.0,29.3889,29.3889,29.107,29.1464,194400.0
2007-06-07 14:00:00,44.49,44.51,44.35,44.43,143200.0,29.1595,29.1726,29.0677,29.1202,143200.0
2007-06-07 14:30:00,44.43,44.58,44.38,44.53,108600.0,29.1202,29.2185,29.0874,29.1857,108600.0
2007-06-07 15:00:00,44.53,44.62,44.47,44.54,106400.0,29.1857,29.2447,29.1464,29.1923,106400.0
2007-06-07 15:30:00,44.54,44.62,44.29,44.32,176000.0,29.1923,29.2447,29.0284,29.0481,176000.0
2007-06-08 09:30:00,44.31,44.54,44.03,44.04,78600.0,29.0415,29.1923,28.858,28.8645,78600.0
2007-06-08 10:00:00,44.04,44.2,44.01,44.13,75000.0,28.8645,28.9694,28.8449,28.9235,75000.0
2007-06-08 10:30:00,44.15,44.23,44.08,44.13,64000.0,28.9366,28.9891,28.8908,28.9235,64000.0
2007-06-08 11:00:00,44.13,44.26,44.04,44.17,61600.0,28.9235,29.0087,28.8645,28.9497,61600.0
2007-06-08 11:30:00,44.15,44.34,44.13,44.3,54400.0,28.9366,29.0612,28.9235,29.035,54400.0
2007-06-08 12:00:00,44.31,44.32,44.19,44.27,28800.0,29.0415,29.0481,28.9629,29.0153,28800.0
2007-06-08 12:30:00,44.27,44.27,44.2,44.27,32200.0,29.0153,29.0153,28.9694,29.0153,32200.0
2007-06-08 13:00:00,44.27,44.27,44.11,44.17,34200.0,29.0153,29.0153,28.9104,28.9497,34200.0
2007-06-08 13:30:00,44.19,44.35,44.16,44.27,46400.0,28.9629,29.0677,28.9432,29.0153,46400.0
2007-06-08 14:00:00,44.29,44.42,44.25,44.37,73600.0,29.0284,29.1136,29.0022,29.0808,73600.0
2007-06-08 14:30:00,44.38,44.47,44.32,44.46,63200.0,29.0874,29.1464,29.0481,29.1398,63200.0
2007-06-08 15:00:00,44.46,44.52,44.38,44.4,88800.0,29.1398,29.1791,29.0874,29.1005,88800.0
2007-06-08 15:30:00,44.38,44.55,44.38,44.52,95200.0,29.0874,29.1988,29.0874,29.1791,95200.0
2007-06-11 09:30:00,44.3,44.31,43.66,43.87,307400.0,29.035,29.0415,28.6155,28.7531,307400.0
2007-06-11 10:00:00,43.87,43.88,43.57,43.71,227200.0,28.7531,28.7597,28.5565,28.6483,227200.0
2007-06-11 10:30:00,43.71,43.85,43.67,43.77,133000.0,28.6483,28.74,28.622,28.6876,133000.0
2007-06-11 11:00:00,43.77,43.85,43.74,43.79,105400.0,28.6876,28.74,28.6679,28.7007,105400.0
2007-06-11 11:30:00,43.78,44.13,43.78,44.12,226800.0,28.6941,28.9235,28.6941,28.917,226800.0
2007-06-11 12:00:00,44.12,44.29,44.12,44.21,334800.0,28.917,29.0284,28.917,28.976,334800.0
2007-06-11 12:30:00,44.21,44.26,44.17,44.26,141000.0,28.976,29.0087,28.9497,29.0087,141000.0
2007-06-11 13:00:00,44.26,44.37,44.21,44.21,182400.0,29.0087,29.0808,28.976,28.976,182400.0
2007-06-11 13:30:00,44.21,44.26,44.16,44.2,88000.0,28.976,29.0087,28.9432,28.9694,88000.0
2007-06-11 14:00:00,44.2,44.2,44.07,44.07,121200.0,28.9694,28.9694,28.8842,28.8842,121200.0
2007-06-11 14:30:00,44.07,44.07,43.99,44.06,120800.0,28.8842,28.8842,28.8318,28.8777,120800.0
2007-06-11 15:00:00,44.04,44.06,43.96,44.0,153800.0,28.8645,28.8777,28.8121,28.8383,153800.0
2007-06-11 15:30:00,44.0,44.0,43.81,43.82,428200.0,28.8383,28.8383,28.7138,28.7204,428200.0
2007-06-12 09:30:00,43.83,44.24,43.79,43.96,1853600.0,28.7269,28.9956,28.7007,28.8121,1853600.0
2007-06-12 10:00:00,43.96,43.99,43.81,43.99,805400.0,28.8121,28.8318,28.7138,28.8318,805400.0
2007-06-12 10:30:00,44.01,44.32,43.99,44.25,331200.0,28.8449,29.0481,28.8318,29.0022,331200.0
2007-06-12 11:00:00,44.25,44.44,44.1,44.44,587200.0,29.0022,29.1267,28.9039,29.1267,587200.0
2007-06-12 11:30:00,44.41,44.82,44.41,44.51,689600.0,29.107,29.3758,29.107,29.1726,689600.0
2007-06-12 12:00:00,44.47,44.66,44.43,44.66,182800.0,29.1464,29.2709,29.1202,29.2709,182800.0
2007-06-12 12:30:00,44.66,45.02,44.55,44.95,268800.0,29.2709,29.5069,29.1988,29.461,268800.0
2007-06-12 13:00:00,44.95,45.31,44.94,45.09,273600.0,29.461,29.6969,29.4544,29.5527,273600.0
2007-06-12 13:30:00,45.1,45.48,45.07,45.43,288800.0,29.5593,29.8083,29.5396,29.7756,288800.0
2007-06-12 14:00:00,45.43,45.59,45.29,45.34,313400.0,29.7756,29.8804,29.6838,29.7166,313400.0
2007-06-12 14:30:00,45.34,45.43,45.06,45.08,179400.0,29.7166,29.7756,29.5331,29.5462,179400.0
2007-06-12 15:00:00,45.08,45.1,44.75,44.91,205800.0,29.5462,29.5593,29.3299,29.4348,205800.0
2007-06-12 15:30:00,44.92,44.94,44.77,44.83,503200.0,29.4413,29.4544,29.343,29.3823,503200.0
2007-06-13 09:30:00,45.49,47.18,45.38,46.9,1235400.0,29.8149,30.9226,29.7428,30.739,1235400.0
2007-06-13 10:00:00,46.9,46.94,46.56,46.68,684200.0,30.739,30.7653,30.5162,30.5948,684200.0
2007-06-13 10:30:00,46.68,46.85,46.6,46.73,309400.0,30.5948,30.7063,30.5424,30.6276,309400.0
2007-06-13 11:00:00,46.73,46.93,46.73,46.9,214000.0,30.6276,30.7587,30.6276,30.739,214000.0
2007-06-13 11:30:00,46.89,47.2,46.77,47.18,229400.0,30.7325,30.9357,30.6538,30.9226,229400.0
2007-06-13 12:00:00,47.18,47.19,46.75,46.77,293200.0,30.9226,30.9291,30.6407,30.6538,293200.0
2007-06-13 12:30:00,46.77,46.85,46.68,46.73,173000.0,30.6538,30.7063,30.5948,30.6276,173000.0
2007-06-13 13:00:00,46.73,46.82,46.6,46.63,156000.0,30.6276,30.6866,30.5424,30.5621,156000.0
2007-06-13 13:30:00,46.63,46.77,46.56,46.73,138800.0,30.5621,30.6538,30.5162,30.6276,138800.0
2007-06-13 14:00:00,46.73,46.82,46.65,46.66,185600.0,30.6276,30.6866,30.5752,30.5817,185600.0
2007-06-13 14:30:00,46.66,46.7,46.52,46.64,209200.0,30.5817,30.608,30.49,30.5686,209200.0
2007-06-13 15:00:00,46.65,46.68,46.49,46.59,177200.0,30.5752,30.5948,30.4703,30.5359,177200.0
2007-06-13 15:30:00,46.59,46.85,46.56,46.74,411400.0,30.5359,30.7063,30.5162,30.6342,411400.0
2007-06-14 09:30:00,46.52,46.81,46.47,46.62,159400.0,30.49,30.68,30.4572,30.5555,159400.0
2007-06-14 10:00:00,46.62,46.62,46.35,46.42,169800.0,30.5555,30.5555,30.3786,30.4244,169800.0
2007-06-14 10:30:00,46.42,46.68,46.39,46.66,153200.0,30.4244,30.5948,30.4048,30.5817,153200.0
2007-06-14 11:00:00,46.67,46.73,46.6,46.7,163000.0,30.5883,30.6276,30.5424,30.608,163000.0
2007-06-14 11:30:00,46.69,46.74,46.6,46.62,138200.0,30.6014,30.6342,30.5424,30.5555,138200.0
2007-06-14 12:00:00,46.61,46.8,46.6,46.79,65600.0,30.549,30.6735,30.5424,30.6669,65600.0
2007-06-14 12:30:00,46.79,46.79,46.7,46.73,97800.0,30.6669,30.6669,30.608,30.6276,97800.0
2007-06-14 13:00:00,46.73,46.82,46.63,46.63,52600.0,30.6276,30.6866,30.5621,30.5621,52600.0
2007-06-14 13:30:00,46.63,46.63,46.52,46.61,100600.0,30.5621,30.5621,30.49,30.549,100600.0
2007-06-14 14:00:00,46.61,46.63,46.53,46.54,56800.0,30.549,30.5621,30.4965,30.5031,56800.0
2007-06-14 14:30:00,46.54,46.55,46.46,46.52,104800.0,30.5031,30.5096,30.4507,30.49,104800.0
2007-06-14 15:00:00,46.52,46.65,46.51,46.6,118000.0,30.49,30.5752,30.4834,30.5424,118000.0
2007-06-14 15:30:00,46.6,46.65,46.54,46.57,247400.0,30.5424,30.5752,30.5031,30.5227,247400.0
2007-06-15 09:30:00,46.43,46.43,45.66,45.91,446800.0,30.431,30.431,29.9263,30.0902,446800.0
2007-06-15 10:00:00,45.92,46.25,45.9,46.19,143600.0,30.0967,30.313,30.0836,30.2737,143600.0
2007-06-15 10:30:00,46.19,46.25,45.95,45.95,146800.0,30.2737,30.313,30.1164,30.1164,146800.0
2007-06-15 11:00:00,45.95,46.02,45.93,45.97,94400.0,30.1164,30.1623,30.1033,30.1295,94400.0
2007-06-15 11:30:00,45.97,45.99,45.92,45.99,106200.0,30.1295,30.1426,30.0967,30.1426,106200.0
2007-06-15 12:00:00,45.99,45.99,45.87,45.92,306200.0,30.1426,30.1426,30.064,30.0967,306200.0
2007-06-15 12:30:00,45.93,46.04,45.91,45.91,82600.0,30.1033,30.1754,30.0902,30.0902,82600.0
2007-06-15 13:00:00,45.9,46.08,45.89,46.04,114000.0,30.0836,30.2016,30.0771,30.1754,114000.0
2007-06-15 13:30:00,46.03,46.07,46.0,46.02,69000.0,30.1688,30.195,30.1492,30.1623,69000.0
2007-06-15 14:00:00,46.01,46.01,45.9,46.01,92400.0,30.1557,30.1557,30.0836,30.1557,92400.0
2007-06-15 14:30:00,46.01,46.07,45.95,46.07,106200.0,30.1557,30.195,30.1164,30.195,106200.0
2007-06-15 15:00:00,46.07,46.16,46.05,46.09,204800.0,30.195,30.254,30.1819,30.2081,204800.0
2007-06-15 15:30:00,46.1,46.11,45.9,45.91,237800.0,30.2147,30.2213,30.0836,30.0902,237800.0
2007-06-18 09:30:00,46.2,46.31,45.88,46.2,389600.0,30.2802,30.3523,30.0705,30.2802,389600.0
2007-06-18 10:00:00,46.17,46.33,46.09,46.2,194600.0,30.2606,30.3654,30.2081,30.2802,194600.0
2007-06-18 10:30:00,46.2,46.21,46.02,46.13,85800.0,30.2802,30.2868,30.1623,30.2344,85800.0
2007-06-18 11:00:00,46.13,46.69,46.05,46.23,202000.0,30.2344,30.6014,30.1819,30.2999,202000.0
2007-06-18 11:30:00,46.24,46.75,46.13,46.49,700200.0,30.3065,30.6407,30.2344,30.4703,700200.0
2007-06-18 12:00:00,46.52,46.59,46.38,46.51,66200.0,30.49,30.5359,30.3982,30.4834,66200.0
2007-06-18 12:30:00,46.49,46.72,46.48,46.7,50200.0,30.4703,30.6211,30.4638,30.608,50200.0
2007-06-18 13:00:00,46.7,46.76,46.63,46.65,59600.0,30.608,30.6473,30.5621,30.5752,59600.0
2007-06-18 13:30:00,46.64,46.73,46.64,46.66,71400.0,30.5686,30.6276,30.5686,30.5817,71400.0
2007-06-18 14:00:00,46.67,46.73,46.6,46.71,110000.0,30.5883,30.6276,30.5424,30.6145,110000.0
2007-06-18 14:30:00,46.72,46.72,46.63,46.66,73000.0,30.6211,30.6211,30.5621,30.5817,73000.0
2007-06-18 15:00:00,46.66,46.68,46.56,46.62,152400.0,30.5817,30.5948,30.5162,30.5555,152400.0
2007-06-18 15:30:00,46.62,46.65,46.55,46.6,254400.0,30.5555,30.5752,30.5096,30.5424,254400.0
2007-06-19 09:30:00,46.6,46.6,46.27,46.41,130600.0,30.5424,30.5424,30.3261,30.4179,130600.0
2007-06-19 10:00:00,46.43,46.66,46.38,46.48,70600.0,30.431,30.5817,30.3982,30.4638,70600.0
2007-06-19 10:30:00,46.51,46.59,46.5,46.59,37600.0,30.4834,30.5359,30.4769,30.5359,37600.0
2007-06-19 11:00:00,46.58,46.59,46.36,46.36,33800.0,30.5293,30.5359,30.3851,30.3851,33800.0
2007-06-19 11:30:00,46.38,46.54,46.35,46.54,56000.0,30.3982,30.5031,30.3786,30.5031,56000.0
2007-06-19 12:00:00,46.55,46.66,46.52,46.59,44800.0,30.5096,30.5817,30.49,30.5359,44800.0
2007-06-19 12:30:00,46.57,46.59,46.49,46.49,23800.0,30.5227,30.5359,30.4703,30.4703,23800.0
2007-06-19 13:00:00,46.5,46.56,46.47,46.48,62000.0,30.4769,30.5162,30.4572,30.4638,62000.0
2007-06-19 13:30:00,46.49,46.52,46.47,46.5,44200.0,30.4703,30.49,30.4572,30.4769,44200.0
2007-06-19 14:00:00,46.5,46.51,46.44,46.45,44200.0,30.4769,30.4834,30.4375,30.4441,44200.0
2007-06-19 14:30:00,46.44,46.46,46.4,46.41,122600.0,30.4375,30.4507,30.4113,30.4179,122600.0
2007-06-19 15:00:00,46.41,46.49,46.38,46.48,61800.0,30.4179,30.4703,30.3982,30.4638,61800.0
2007-06-19 15:30:00,46.47,46.5,46.44,46.46,151400.0,30.4572,30.4769,30.4375,30.4507,151400.0
2007-06-20 09:30:00,46.85,46.94,46.48,46.58,220000.0,30.7063,30.7653,30.4638,30.5293,220000.0
2007-06-20 10:00:00,46.58,46.62,46.5,46.6,124000.0,30.5293,30.5555,30.4769,30.5424,124000.0
2007-06-20 10:30:00,46.58,46.63,46.52,46.55,112800.0,30.5293,30.5621,30.49,30.5096,112800.0
2007-06-20 11:00:00,46.54,46.54,46.33,46.38,111000.0,30.5031,30.5031,30.3654,30.3982,111000.0
2007-06-20 11:30:00,46.38,46.42,46.16,46.22,125400.0,30.3982,30.4244,30.254,30.2934,125400.0
2007-06-20 12:00:00,46.21,46.6,46.11,46.35,166600.0,30.2868,30.5424,30.2213,30.3786,166600.0
2007-06-20 12:30:00,46.34,46.38,46.28,46.3,83000.0,30.372,30.3982,30.3327,30.3458,83000.0
2007-06-20 13:00:00,46.3,46.31,46.18,46.24,92200.0,30.3458,30.3523,30.2671,30.3065,92200.0
2007-06-20 13:30:00,46.24,46.3,46.17,46.18,110800.0,30.3065,30.3458,30.2606,30.2671,110800.0
2007-06-20 14:00:00,46.19,46.25,46.05,46.07,165800.0,30.2737,30.313,30.1819,30.195,165800.0
2007-06-20 14:30:00,46.1,46.12,45.95,46.12,89200.0,30.2147,30.2278,30.1164,30.2278,89200.0
2007-06-20 15:00:00,46.1,46.13,45.8,45.81,255200.0,30.2147,30.2344,30.0181,30.0246,255200.0
2007-06-20 15:30:00,45.81,45.82,45.53,45.56,443600.0,30.0246,30.0312,29.8411,29.8608,443600.0
2007-06-21 09:30:00,45.38,45.5,45.07,45.44,177400.0,29.7428,29.8215,29.5396,29.7821,177400.0
2007-06-21 10:00:00,45.45,45.79,45.45,45.57,118600.0,29.7887,30.0115,29.7887,29.8673,118600.0
2007-06-21 10:30:00,45.55,45.65,45.49,45.6,88600.0,29.8542,29.9198,29.8149,29.887,88600.0
2007-06-21 11:00:00,45.63,45.68,45.55,45.61,157200.0,29.9067,29.9394,29.8542,29.8935,157200.0
2007-06-21 11:30:00,45.61,45.63,45.47,45.49,46000.0,29.8935,29.9067,29.8018,29.8149,46000.0
2007-06-21 12:00:00,45.48,45.72,45.48,45.6,121000.0,29.8083,29.9656,29.8083,29.887,121000.0
2007-06-21 12:30:00,45.59,45.7,45.51,45.64,51800.0,29.8804,29.9525,29.828,29.9132,51800.0
2007-06-21 13:00:00,45.65,45.79,45.6,45.72,65800.0,29.9198,30.0115,29.887,29.9656,65800.0
2007-06-21 13:30:00,45.73,45.77,45.69,45.76,95600.0,29.9722,29.9984,29.946,29.9919,95600.0
2007-06-21 14:00:00,45.75,45.82,45.71,45.72,76200.0,29.9853,30.0312,29.9591,29.9656,76200.0
2007-06-21 14:30:00,45.72,45.72,45.55,45.63,87400.0,29.9656,29.9656,29.8542,29.9067,87400.0
2007-06-21 15:00:00,45.62,45.67,45.54,45.63,136600.0,29.9001,29.9329,29.8477,29.9067,136600.0
2007-06-21 15:30:00,45.63,45.68,45.56,45.65,239400.0,29.9067,29.9394,29.8608,29.9198,239400.0
2007-06-22 09:30:00,45.67,46.0,45.58,45.96,92600.0,29.9329,30.1492,29.8739,30.1229,92600.0
2007-06-22 10:00:00,45.96,46.05,45.83,45.99,77000.0,30.1229,30.1819,30.0377,30.1426,77000.0
2007-06-22 10:30:00,45.97,45.98,45.7,45.72,68000.0,30.1295,30.1361,29.9525,29.9656,68000.0
2007-06-22 11:00:00,45.72,45.92,45.72,45.83,76400.0,29.9656,30.0967,29.9656,30.0377,76400.0
2007-06-22 11:30:00,45.84,45.88,45.67,45.79,40200.0,30.0443,30.0705,29.9329,30.0115,40200.0
2007-06-22 12:00:00,45.8,45.82,45.23,45.24,131600.0,30.0181,30.0312,29.6445,29.651,131600.0
2007-06-22 12:30:00,45.24,45.43,45.19,45.38,125200.0,29.651,29.7756,29.6183,29.7428,125200.0
2007-06-22 13:00:00,45.38,45.51,45.28,45.49,67600.0,29.7428,29.828,29.6773,29.8149,67600.0
2007-06-22 13:30:00,45.52,45.54,45.38,45.47,51400.0,29.8346,29.8477,29.7428,29.8018,51400.0
2007-06-22 14:00:00,45.46,45.46,45.35,45.43,116000.0,29.7952,29.7952,29.7231,29.7756,116000.0
2007-06-22 14:30:00,45.43,45.48,45.37,45.45,151800.0,29.7756,29.8083,29.7362,29.7887,151800.0
2007-06-22 15:00:00,45.47,45.52,45.4,45.43,348000.0,29.8018,29.8346,29.7559,29.7756,348000.0
2007-06-22 15:30:00,45.43,45.5,45.4,45.43,436000.0,29.7756,29.8215,29.7559,29.7756,436000.0
2007-06-25 09:30:00,45.25,45.4,45.09,45.35,115800.0,29.6576,29.7559,29.5527,29.7231,115800.0
2007-06-25 10:00:00,45.35,45.47,45.26,45.46,93200.0,29.7231,29.8018,29.6642,29.7952,93200.0
2007-06-25 10:30:00,45.46,45.52,45.37,45.52,78400.0,29.7952,29.8346,29.7362,29.8346,78400.0
2007-06-25 11:00:00,45.52,45.65,45.51,45.55,104200.0,29.8346,29.9198,29.828,29.8542,104200.0
2007-06-25 11:30:00,45.55,45.58,45.41,45.54,120800.0,29.8542,29.8739,29.7625,29.8477,120800.0
2007-06-25 12:00:00,45.52,45.65,45.52,45.57,43000.0,29.8346,29.9198,29.8346,29.8673,43000.0
2007-06-25 12:30:00,45.57,45.65,45.55,45.57,26000.0,29.8673,29.9198,29.8542,29.8673,26000.0
2007-06-25 13:00:00,45.57,45.6,45.53,45.53,38400.0,29.8673,29.887,29.8411,29.8411,38400.0
2007-06-25 13:30:00,45.52,45.64,45.52,45.52,38800.0,29.8346,29.9132,29.8346,29.8346,38800.0
2007-06-25 14:00:00,45.52,45.58,45.38,45.38,44000.0,29.8346,29.8739,29.7428,29.7428,44000.0
2007-06-25 14:30:00,45.38,45.38,44.97,45.11,299400.0,29.7428,29.7428,29.4741,29.5658,299400.0
2007-06-25 15:00:00,45.09,45.17,44.95,45.01,254200.0,29.5527,29.6052,29.461,29.5003,254200.0
2007-06-25 15:30:00,45.02,45.24,45.02,45.23,486800.0,29.5069,29.651,29.5069,29.6445,486800.0
2007-06-26 09:30:00,45.38,45.7,45.35,45.42,216800.0,29.7428,29.9525,29.7231,29.769,216800.0
2007-06-26 10:00:00,45.44,45.57,45.4,45.43,112800.0,29.7821,29.8673,29.7559,29.7756,112800.0
2007-06-26 10:30:00,45.44,45.46,45.34,45.34,126200.0,29.7821,29.7952,29.7166,29.7166,126200.0
2007-06-26 11:00:00,45.33,45.42,45.29,45.38,121200.0,29.71,29.769,29.6838,29.7428,121200.0
2007-06-26 11:30:00,45.35,45.49,45.35,45.46,71000.0,29.7231,29.8149,29.7231,29.7952,71000.0
2007-06-26 12:00:00,45.47,45.48,45.27,45.42,64200.0,29.8018,29.8083,29.6707,29.769,64200.0
2007-06-26 12:30:00,45.41,45.46,45.21,45.22,65000.0,29.7625,29.7952,29.6314,29.6379,65000.0
2007-06-26 13:00:00,45.23,45.29,45.15,45.16,94400.0,29.6445,29.6838,29.5921,29.5986,94400.0
2007-06-26 13:30:00,45.17,45.22,45.09,45.1,86000.0,29.6052,29.6379,29.5527,29.5593,86000.0
2007-06-26 14:00:00,45.12,45.27,45.1,45.19,149200.0,29.5724,29.6707,29.5593,29.6183,149200.0
2007-06-26 14:30:00,45.19,45.19,45.04,45.04,139200.0,29.6183,29.6183,29.52,29.52,139200.0
2007-06-26 15:00:00,45.04,45.08,44.97,45.02,152000.0,29.52,29.5462,29.4741,29.5069,152000.0
2007-06-26 15:30:00,45.02,45.07,44.91,44.93,195800.0,29.5069,29.5396,29.4348,29.4479,195800.0
2007-06-27 09:30:00,44.63,44.75,44.38,44.4,276400.0,29.2512,29.3299,29.0874,29.1005,276400.0
2007-06-27 10:00:00,44.41,44.54,44.4,44.52,189200.0,29.107,29.1923,29.1005,29.1791,189200.0
2007-06-27 10:30:00,44.52,44.6,44.4,44.42,388800.0,29.1791,29.2316,29.1005,29.1136,388800.0
2007-06-27 11:00:00,44.43,44.63,44.4,44.48,132600.0,29.1202,29.2512,29.1005,29.1529,132600.0
2007-06-27 11:30:00,44.49,44.51,44.3,44.46,635600.0,29.1595,29.1726,29.035,29.1398,635600.0
2007-06-27 12:00:00,44.48,44.58,44.45,44.51,76800.0,29.1529,29.2185,29.1333,29.1726,76800.0
2007-06-27 12:30:00,44.51,44.55,44.45,44.48,180000.0,29.1726,29.1988,29.1333,29.1529,180000.0
2007-06-27 13:00:00,44.47,44.59,44.44,44.52,68800.0,29.1464,29.225,29.1267,29.1791,68800.0
2007-06-27 13:30:00,44.52,44.72,44.39,44.72,78000.0,29.1791,29.3102,29.0939,29.3102,78000.0
2007-06-27 14:00:00,44.72,45.02,44.72,44.99,147600.0,29.3102,29.5069,29.3102,29.4872,147600.0
2007-06-27 14:30:00,44.98,45.01,44.93,44.93,75600.0,29.4806,29.5003,29.4479,29.4479,75600.0
2007-06-27 15:00:00,44.93,45.02,44.92,45.0,128400.0,29.4479,29.5069,29.4413,29.4937,128400.0
2007-06-27 15:30:00,45.0,45.19,44.99,45.19,178800.0,29.4937,29.6183,29.4872,29.6183,178800.0
2007-06-28 09:30:00,45.06,45.3,44.9,45.27,84400.0,29.5331,29.6904,29.4282,29.6707,84400.0
2007-06-28 10:00:00,45.33,45.48,45.33,45.42,91200.0,29.71,29.8083,29.71,29.769,91200.0
2007-06-28 10:30:00,45.43,45.48,45.3,45.42,90400.0,29.7756,29.8083,29.6904,29.769,90400.0
2007-06-28 11:00:00,45.42,45.57,45.38,45.49,54400.0,29.769,29.8673,29.7428,29.8149,54400.0
2007-06-28 11:30:00,45.49,45.55,45.38,45.41,76400.0,29.8149,29.8542,29.7428,29.7625,76400.0
2007-06-28 12:00:00,45.41,45.56,45.37,45.49,59200.0,29.7625,29.8608,29.7362,29.8149,59200.0
2007-06-28 12:30:00,45.49,45.59,45.49,45.56,26400.0,29.8149,29.8804,29.8149,29.8608,26400.0
2007-06-28 13:00:00,45.56,45.62,45.52,45.6,44800.0,29.8608,29.9001,29.8346,29.887,44800.0
2007-06-28 13:30:00,45.62,45.64,45.52,45.52,65400.0,29.9001,29.9132,29.8346,29.8346,65400.0
2007-06-28 14:00:00,45.52,45.77,45.48,45.63,155000.0,29.8346,29.9984,29.8083,29.9067,155000.0
2007-06-28 14:30:00,45.63,45.63,45.42,45.51,147200.0,29.9067,29.9067,29.769,29.828,147200.0
2007-06-28 15:00:00,45.51,45.62,45.45,45.59,104800.0,29.828,29.9001,29.7887,29.8804,104800.0
2007-06-28 15:30:00,45.59,45.67,45.51,45.59,232000.0,29.8804,29.9329,29.828,29.8804,232000.0
2007-06-29 09:30:00,45.63,45.98,45.22,45.98,88600.0,29.9067,30.1361,29.6379,30.1361,88600.0
2007-06-29 10:00:00,45.97,46.13,45.92,46.13,117000.0,30.1295,30.2344,30.0967,30.2344,117000.0
2007-06-29 10:30:00,46.13,46.13,46.02,46.12,92200.0,30.2344,30.2344,30.1623,30.2278,92200.0
2007-06-29 11:00:00,46.13,46.33,46.1,46.31,114800.0,30.2344,30.3654,30.2147,30.3523,114800.0
2007-06-29 11:30:00,46.3,46.38,46.24,46.31,238600.0,30.3458,30.3982,30.3065,30.3523,238600.0
2007-06-29 12:00:00,46.31,46.37,46.08,46.1,282600.0,30.3523,30.3917,30.2016,30.2147,282600.0
2007-06-29 12:30:00,46.1,46.13,46.05,46.05,66600.0,30.2147,30.2344,30.1819,30.1819,66600.0
2007-06-29 13:00:00,46.05,46.13,46.02,46.13,177000.0,30.1819,30.2344,30.1623,30.2344,177000.0
2007-06-29 13:30:00,46.13,46.13,46.01,46.09,156000.0,30.2344,30.2344,30.1557,30.2081,156000.0
2007-06-29 14:00:00,46.09,46.18,46.03,46.16,248400.0,30.2081,30.2671,30.1688,30.254,248400.0
2007-06-29 14:30:00,46.17,46.22,46.1,46.13,129400.0,30.2606,30.2934,30.2147,30.2344,129400.0
2007-06-29 15:00:00,46.13,46.18,45.98,46.0,220400.0,30.2344,30.2671,30.1361,30.1492,220400.0
2007-06-29 15:30:00,45.99,46.27,45.99,46.22,331400.0,30.1426,30.3261,30.1426,30.2934,331400.0
2007-07-03 09:30:00,46.46,46.56,46.38,46.46,53600.0,30.4507,30.5162,30.3982,30.4507,53600.0
2007-07-03 10:00:00,46.45,46.53,46.35,46.35,101000.0,30.4441,30.4965,30.3786,30.3786,101000.0
2007-07-03 10:30:00,46.35,46.35,46.25,46.29,69800.0,30.3786,30.3786,30.313,30.3392,69800.0
2007-07-03 11:00:00,46.3,46.33,46.25,46.29,66400.0,30.3458,30.3654,30.313,30.3392,66400.0
2007-07-03 11:30:00,46.28,46.28,46.17,46.2,51800.0,30.3327,30.3327,30.2606,30.2802,51800.0
2007-07-03 12:00:00,46.21,46.42,46.2,46.42,43600.0,30.2868,30.4244,30.2802,30.4244,43600.0
2007-07-03 12:30:00,46.43,46.49,46.34,46.48,83200.0,30.431,30.4703,30.372,30.4638,83200.0
2007-07-05 09:30:00,46.74,46.88,46.49,46.62,121200.0,30.6342,30.7259,30.4703,30.5555,121200.0
2007-07-05 10:00:00,46.62,46.68,46.52,46.59,133600.0,30.5555,30.5948,30.49,30.5359,133600.0
2007-07-05 10:30:00,46.58,46.66,46.52,46.57,90600.0,30.5293,30.5817,30.49,30.5227,90600.0
2007-07-05 11:00:00,46.56,46.62,46.52,46.56,76400.0,30.5162,30.5555,30.49,30.5162,76400.0
2007-07-05 11:30:00,46.56,46.65,46.51,46.65,89600.0,30.5162,30.5752,30.4834,30.5752,89600.0
2007-07-05 12:00:00,46.66,46.68,46.58,46.58,88200.0,30.5817,30.5948,30.5293,30.5293,88200.0
2007-07-05 12:30:00,46.59,46.6,46.5,46.52,91400.0,30.5359,30.5424,30.4769,30.49,91400.0
2007-07-05 13:00:00,46.52,46.58,46.5,46.5,45200.0,30.49,30.5293,30.4769,30.4769,45200.0
2007-07-05 13:30:00,46.51,46.56,46.48,46.49,80400.0,30.4834,30.5162,30.4638,30.4703,80400.0
2007-07-05 14:00:00,46.49,46.56,46.48,46.48,86600.0,30.4703,30.5162,30.4638,30.4638,86600.0
2007-07-05 14:30:00,46.48,46.55,46.42,46.44,79200.0,30.4638,30.5096,30.4244,30.4375,79200.0
2007-07-05 15:00:00,46.44,46.44,46.36,46.36,67400.0,30.4375,30.4375,30.3851,30.3851,67400.0
2007-07-05 15:30:00,46.38,46.53,46.34,46.49,185400.0,30.3982,30.4965,30.372,30.4703,185400.0
2007-07-06 09:30:00,46.38,46.44,45.83,46.34,199200.0,30.3982,30.4375,30.0377,30.372,199200.0
2007-07-06 10:00:00,46.33,46.39,46.24,46.35,131200.0,30.3654,30.4048,30.3065,30.3786,131200.0
2007-07-06 10:30:00,46.37,46.39,46.28,46.29,110200.0,30.3917,30.4048,30.3327,30.3392,110200.0
2007-07-06 11:00:00,46.29,46.44,46.29,46.38,31000.0,30.3392,30.4375,30.3392,30.3982,31000.0
2007-07-06 11:30:00,46.4,46.49,46.4,46.46,33200.0,30.4113,30.4703,30.4113,30.4507,33200.0
2007-07-06 12:00:00,46.46,46.6,46.46,46.59,83400.0,30.4507,30.5424,30.4507,30.5359,83400.0
2007-07-06 12:30:00,46.59,46.64,46.48,46.5,58400.0,30.5359,30.5686,30.4638,30.4769,58400.0
2007-07-06 13:00:00,46.5,46.51,46.38,46.44,49000.0,30.4769,30.4834,30.3982,30.4375,49000.0
2007-07-06 13:30:00,46.43,46.51,46.41,46.5,32600.0,30.431,30.4834,30.4179,30.4769,32600.0
2007-07-06 14:00:00,46.5,46.51,46.45,46.49,49200.0,30.4769,30.4834,30.4441,30.4703,49200.0
2007-07-06 14:30:00,46.5,46.6,46.48,46.5,122200.0,30.4769,30.5424,30.4638,30.4769,122200.0
2007-07-06 15:00:00,46.5,46.62,46.49,46.62,59800.0,30.4769,30.5555,30.4703,30.5555,59800.0
2007-07-06 15:30:00,46.63,46.67,46.5,46.6,96800.0,30.5621,30.5883,30.4769,30.5424,96800.0
2007-07-09 09:30:00,46.6,46.74,46.44,46.51,201000.0,30.5424,30.6342,30.4375,30.4834,201000.0
2007-07-09 10:00:00,46.5,46.74,46.46,46.74,95400.0,30.4769,30.6342,30.4507,30.6342,95400.0
2007-07-09 10:30:00,46.74,46.74,46.5,46.55,81200.0,30.6342,30.6342,30.4769,30.5096,81200.0
2007-07-09 11:00:00,46.55,46.68,46.5,46.52,41800.0,30.5096,30.5948,30.4769,30.49,41800.0
2007-07-09 11:30:00,46.54,46.58,46.49,46.54,94200.0,30.5031,30.5293,30.4703,30.5031,94200.0
2007-07-09 12:00:00,46.55,46.55,46.49,46.52,71000.0,30.5096,30.5096,30.4703,30.49,71000.0
2007-07-09 12:30:00,46.51,46.55,46.48,46.48,47400.0,30.4834,30.5096,30.4638,30.4638,47400.0
2007-07-09 13:00:00,46.48,46.55,46.42,46.55,154800.0,30.4638,30.5096,30.4244,30.5096,154800.0
2007-07-09 13:30:00,46.54,46.59,46.52,46.56,24600.0,30.5031,30.5359,30.49,30.5162,24600.0
2007-07-09 14:00:00,46.55,46.58,46.5,46.53,58200.0,30.5096,30.5293,30.4769,30.4965,58200.0
2007-07-09 14:30:00,46.52,46.57,46.52,46.57,47400.0,30.49,30.5227,30.49,30.5227,47400.0
2007-07-09 15:00:00,46.57,46.82,46.5,46.52,459400.0,30.5227,30.6866,30.4769,30.49,459400.0
2007-07-09 15:30:00,46.49,46.57,46.45,46.48,230200.0,30.4703,30.5227,30.4441,30.4638,230200.0
2007-07-10 09:30:00,46.5,46.59,46.18,46.38,97400.0,30.4769,30.5359,30.2671,30.3982,97400.0
2007-07-10 10:00:00,46.37,46.38,46.05,46.06,88600.0,30.3917,30.3982,30.1819,30.1885,88600.0
2007-07-10 10:30:00,46.06,46.2,45.93,46.17,100000.0,30.1885,30.2802,30.1033,30.2606,100000.0
2007-07-10 11:00:00,46.17,46.36,46.16,46.29,42000.0,30.2606,30.3851,30.254,30.3392,42000.0
2007-07-10 11:30:00,46.3,46.38,46.24,46.35,47200.0,30.3458,30.3982,30.3065,30.3786,47200.0
2007-07-10 12:00:00,46.35,46.38,46.17,46.2,48600.0,30.3786,30.3982,30.2606,30.2802,48600.0
2007-07-10 12:30:00,46.21,46.34,46.21,46.3,45400.0,30.2868,30.372,30.2868,30.3458,45400.0
2007-07-10 13:00:00,46.31,46.37,46.19,46.26,109600.0,30.3523,30.3917,30.2737,30.3196,109600.0
2007-07-10 13:30:00,46.25,46.31,46.14,46.18,86000.0,30.313,30.3523,30.2409,30.2671,86000.0
2007-07-10 14:00:00,46.18,46.29,46.13,46.23,111800.0,30.2671,30.3392,30.2344,30.2999,111800.0
2007-07-10 14:30:00,46.21,46.29,46.2,46.25,76000.0,30.2868,30.3392,30.2802,30.313,76000.0
2007-07-10 15:00:00,46.24,46.28,46.2,46.27,153400.0,30.3065,30.3327,30.2802,30.3261,153400.0
2007-07-10 15:30:00,46.27,46.29,46.17,46.17,215000.0,30.3261,30.3392,30.2606,30.2606,215000.0
2007-07-11 09:30:00,46.24,46.3,46.02,46.18,92800.0,30.3065,30.3458,30.1623,30.2671,92800.0
2007-07-11 10:00:00,46.18,46.3,46.04,46.12,68400.0,30.2671,30.3458,30.1754,30.2278,68400.0
2007-07-11 10:30:00,46.13,46.19,46.05,46.14,79000.0,30.2344,30.2737,30.1819,30.2409,79000.0
2007-07-11 11:00:00,46.14,46.15,46.1,46.14,70800.0,30.2409,30.2475,30.2147,30.2409,70800.0
2007-07-11 11:30:00,46.14,46.21,46.14,46.18,149800.0,30.2409,30.2868,30.2409,30.2671,149800.0
2007-07-11 12:00:00,46.18,46.21,46.15,46.16,147400.0,30.2671,30.2868,30.2475,30.254,147400.0
2007-07-11 12:30:00,46.16,46.18,46.13,46.14,90600.0,30.254,30.2671,30.2344,30.2409,90600.0
2007-07-11 13:00:00,46.13,46.24,46.11,46.2,64200.0,30.2344,30.3065,30.2213,30.2802,64200.0
2007-07-11 13:30:00,46.2,46.21,46.12,46.12,104800.0,30.2802,30.2868,30.2278,30.2278,104800.0
2007-07-11 14:00:00,46.13,46.23,46.12,46.2,82800.0,30.2344,30.2999,30.2278,30.2802,82800.0
2007-07-11 14:30:00,46.2,46.2,46.12,46.17,88000.0,30.2802,30.2802,30.2278,30.2606,88000.0
2007-07-11 15:00:00,46.17,46.26,46.14,46.22,81200.0,30.2606,30.3196,30.2409,30.2934,81200.0
2007-07-11 15:30:00,46.23,46.37,46.2,46.37,119800.0,30.2999,30.3917,30.2802,30.3917,119800.0
2007-07-12 09:30:00,46.5,46.55,46.4,46.48,92000.0,30.4769,30.5096,30.4113,30.4638,92000.0
2007-07-12 10:00:00,46.48,46.5,46.38,46.49,67200.0,30.4638,30.4769,30.3982,30.4703,67200.0
2007-07-12 10:30:00,46.49,46.5,46.44,46.49,108800.0,30.4703,30.4769,30.4375,30.4703,108800.0
2007-07-12 11:00:00,46.48,46.49,46.42,46.48,246800.0,30.4638,30.4703,30.4244,30.4638,246800.0
2007-07-12 11:30:00,46.48,46.57,46.38,46.57,300800.0,30.4638,30.5227,30.3982,30.5227,300800.0
2007-07-12 12:00:00,46.58,46.72,46.53,46.7,72400.0,30.5293,30.6211,30.4965,30.608,72400.0
2007-07-12 12:30:00,46.7,46.71,46.57,46.58,38200.0,30.608,30.6145,30.5227,30.5293,38200.0
2007-07-12 13:00:00,46.58,46.59,46.46,46.48,46600.0,30.5293,30.5359,30.4507,30.4638,46600.0
2007-07-12 13:30:00,46.48,46.49,46.42,46.43,54800.0,30.4638,30.4703,30.4244,30.431,54800.0
2007-07-12 14:00:00,46.45,46.45,46.15,46.22,165800.0,30.4441,30.4441,30.2475,30.2934,165800.0
2007-07-12 14:30:00,46.22,46.23,46.1,46.1,142400.0,30.2934,30.2999,30.2147,30.2147,142400.0
2007-07-12 15:00:00,46.1,46.2,46.1,46.2,120400.0,30.2147,30.2802,30.2147,30.2802,120400.0
2007-07-12 15:30:00,46.2,46.32,46.19,46.31,262800.0,30.2802,30.3589,30.2737,30.3523,262800.0
2007-07-13 09:30:00,46.1,46.4,46.05,46.34,75400.0,30.2147,30.4113,30.1819,30.372,75400.0
2007-07-13 10:00:00,46.34,46.48,46.27,46.41,70800.0,30.372,30.4638,30.3261,30.4179,70800.0
2007-07-13 10:30:00,46.41,46.58,46.39,46.57,40400.0,30.4179,30.5293,30.4048,30.5227,40400.0
2007-07-13 11:00:00,46.57,46.58,46.46,46.46,36000.0,30.5227,30.5293,30.4507,30.4507,36000.0
2007-07-13 11:30:00,46.45,46.46,46.28,46.28,45600.0,30.4441,30.4507,30.3327,30.3327,45600.0
2007-07-13 12:00:00,46.27,46.39,46.27,46.35,51800.0,30.3261,30.4048,30.3261,30.3786,51800.0
2007-07-13 12:30:00,46.35,46.43,46.35,46.38,30600.0,30.3786,30.431,30.3786,30.3982,30600.0
2007-07-13 13:00:00,46.39,46.45,46.35,46.42,32400.0,30.4048,30.4441,30.3786,30.4244,32400.0
2007-07-13 13:30:00,46.42,46.46,46.39,46.4,33800.0,30.4244,30.4507,30.4048,30.4113,33800.0
2007-07-13 14:00:00,46.39,46.48,46.38,46.46,66800.0,30.4048,30.4638,30.3982,30.4507,66800.0
2007-07-13 14:30:00,46.46,46.56,46.43,46.49,50600.0,30.4507,30.5162,30.431,30.4703,50600.0
2007-07-13 15:00:00,46.49,46.53,46.47,46.51,121400.0,30.4703,30.4965,30.4572,30.4834,121400.0
2007-07-13 15:30:00,46.52,46.54,46.4,46.44,141400.0,30.49,30.5031,30.4113,30.4375,141400.0
2007-07-16 09:30:00,46.43,46.5,46.28,46.29,117000.0,30.431,30.4769,30.3327,30.3392,117000.0
2007-07-16 10:00:00,46.29,46.29,46.04,46.27,118000.0,30.3392,30.3392,30.1754,30.3261,118000.0
2007-07-16 10:30:00,46.27,46.36,46.21,46.35,71400.0,30.3261,30.3851,30.2868,30.3786,71400.0
2007-07-16 11:00:00,46.35,46.44,46.33,46.42,87200.0,30.3786,30.4375,30.3654,30.4244,87200.0
2007-07-16 11:30:00,46.42,46.6,46.41,46.6,73200.0,30.4244,30.5424,30.4179,30.5424,73200.0
2007-07-16 12:00:00,46.6,46.8,46.6,46.77,104400.0,30.5424,30.6735,30.5424,30.6538,104400.0
2007-07-16 12:30:00,46.77,46.81,46.69,46.81,52000.0,30.6538,30.68,30.6014,30.68,52000.0
2007-07-16 13:00:00,46.81,46.87,46.64,46.64,77800.0,30.68,30.7194,30.5686,30.5686,77800.0
2007-07-16 13:30:00,46.65,46.67,46.57,46.58,75600.0,30.5752,30.5883,30.5227,30.5293,75600.0
2007-07-16 14:00:00,46.56,46.65,46.52,46.61,66600.0,30.5162,30.5752,30.49,30.549,66600.0
2007-07-16 14:30:00,46.61,46.68,46.59,46.64,90200.0,30.549,30.5948,30.5359,30.5686,90200.0
2007-07-16 15:00:00,46.64,46.75,46.62,46.73,123400.0,30.5686,30.6407,30.5555,30.6276,123400.0
2007-07-16 15:30:00,46.73,46.73,46.54,46.59,209000.0,30.6276,30.6276,30.5031,30.5359,209000.0
2007-07-17 09:30:00,46.43,46.43,46.05,46.1,115000.0,30.431,30.431,30.1819,30.2147,115000.0
2007-07-17 10:00:00,46.12,46.29,46.02,46.27,137000.0,30.2278,30.3392,30.1623,30.3261,137000.0
2007-07-17 10:30:00,46.27,46.35,46.26,46.3,84200.0,30.3261,30.3786,30.3196,30.3458,84200.0
2007-07-17 11:00:00,46.28,46.35,46.25,46.27,63000.0,30.3327,30.3786,30.313,30.3261,63000.0
2007-07-17 11:30:00,46.27,46.31,46.18,46.2,50400.0,30.3261,30.3523,30.2671,30.2802,50400.0
2007-07-17 12:00:00,46.2,46.26,46.17,46.21,69800.0,30.2802,30.3196,30.2606,30.2868,69800.0
2007-07-17 12:30:00,46.22,46.35,46.2,46.35,68800.0,30.2934,30.3786,30.2802,30.3786,68800.0
2007-07-17 13:00:00,46.35,46.37,46.28,46.29,54400.0,30.3786,30.3917,30.3327,30.3392,54400.0
2007-07-17 13:30:00,46.29,46.32,46.25,46.29,62800.0,30.3392,30.3589,30.313,30.3392,62800.0
2007-07-17 14:00:00,46.29,46.32,46.26,46.32,85400.0,30.3392,30.3589,30.3196,30.3589,85400.0
2007-07-17 14:30:00,46.31,46.4,46.28,46.39,100600.0,30.3523,30.4113,30.3327,30.4048,100600.0
2007-07-17 15:00:00,46.39,46.4,46.3,46.32,90600.0,30.4048,30.4113,30.3458,30.3589,90600.0
2007-07-17 15:30:00,46.32,46.32,46.22,46.26,257000.0,30.3589,30.3589,30.2934,30.3196,257000.0
2007-07-18 09:30:00,45.94,45.97,45.74,45.82,123000.0,30.1098,30.1295,29.9788,30.0312,123000.0
2007-07-18 10:00:00,45.83,45.95,45.68,45.86,100800.0,30.0377,30.1164,29.9394,30.0574,100800.0
2007-07-18 10:30:00,45.85,45.85,45.68,45.79,79000.0,30.0508,30.0508,29.9394,30.0115,79000.0
2007-07-18 11:00:00,45.79,45.9,45.65,45.66,65800.0,30.0115,30.0836,29.9198,29.9263,65800.0
2007-07-18 11:30:00,45.66,45.71,45.56,45.63,94800.0,29.9263,29.9591,29.8608,29.9067,94800.0
2007-07-18 12:00:00,45.65,45.73,45.55,45.6,118600.0,29.9198,29.9722,29.8542,29.887,118600.0
2007-07-18 12:30:00,45.59,45.71,45.58,45.7,104600.0,29.8804,29.9591,29.8739,29.9525,104600.0
2007-07-18 13:00:00,45.71,45.71,45.46,45.46,113200.0,29.9591,29.9591,29.7952,29.7952,113200.0
2007-07-18 13:30:00,45.46,45.54,45.39,45.45,121200.0,29.7952,29.8477,29.7494,29.7887,121200.0
2007-07-18 14:00:00,45.45,45.54,45.38,45.43,258200.0,29.7887,29.8477,29.7428,29.7756,258200.0
2007-07-18 14:30:00,45.43,45.55,45.34,45.4,155800.0,29.7756,29.8542,29.7166,29.7559,155800.0
2007-07-18 15:00:00,45.41,45.43,45.33,45.34,222000.0,29.7625,29.7756,29.71,29.7166,222000.0
2007-07-18 15:30:00,45.34,45.56,45.29,45.51,377000.0,29.7166,29.8608,29.6838,29.828,377000.0
2007-07-19 09:30:00,45.67,45.82,45.55,45.75,78200.0,29.9329,30.0312,29.8542,29.9853,78200.0
2007-07-19 10:00:00,45.75,45.78,45.68,45.77,78400.0,29.9853,30.005,29.9394,29.9984,78400.0
2007-07-19 10:30:00,45.76,45.79,45.7,45.74,85600.0,29.9919,30.0115,29.9525,29.9788,85600.0
2007-07-19 11:00:00,45.77,45.92,45.77,45.86,90200.0,29.9984,30.0967,29.9984,30.0574,90200.0
2007-07-19 11:30:00,45.85,45.92,45.8,45.84,51000.0,30.0508,30.0967,30.0181,30.0443,51000.0
2007-07-19 12:00:00,45.85,45.92,45.81,45.88,76800.0,30.0508,30.0967,30.0246,30.0705,76800.0
2007-07-19 12:30:00,45.88,45.91,45.82,45.89,53000.0,30.0705,30.0902,30.0312,30.0771,53000.0
2007-07-19 13:00:00,45.88,45.94,45.77,45.88,56600.0,30.0705,30.1098,29.9984,30.0705,56600.0
2007-07-19 13:30:00,45.88,45.93,45.85,45.88,52200.0,30.0705,30.1033,30.0508,30.0705,52200.0
2007-07-19 14:00:00,45.88,45.88,45.67,45.73,78200.0,30.0705,30.0705,29.9329,29.9722,78200.0
2007-07-19 14:30:00,45.72,45.88,45.69,45.86,101200.0,29.9656,30.0705,29.946,30.0574,101200.0
2007-07-19 15:00:00,45.85,45.94,45.84,45.89,90000.0,30.0508,30.1098,30.0443,30.0771,90000.0
2007-07-19 15:30:00,45.89,45.97,45.87,45.93,160200.0,30.0771,30.1295,30.064,30.1033,160200.0
2007-07-20 09:30:00,45.75,46.02,45.48,45.54,165800.0,29.9853,30.1623,29.8083,29.8477,165800.0
2007-07-20 10:00:00,45.51,45.81,45.47,45.75,57400.0,29.828,30.0246,29.8018,29.9853,57400.0
2007-07-20 10:30:00,45.74,45.9,45.63,45.9,96400.0,29.9788,30.0836,29.9067,30.0836,96400.0
2007-07-20 11:00:00,45.9,45.93,45.65,45.67,100200.0,30.0836,30.1033,29.9198,29.9329,100200.0
2007-07-20 11:30:00,45.66,45.66,45.49,45.49,91000.0,29.9263,29.9263,29.8149,29.8149,91000.0
2007-07-20 12:00:00,45.49,45.62,45.45,45.62,82600.0,29.8149,29.9001,29.7887,29.9001,82600.0
2007-07-20 12:30:00,45.6,45.6,45.4,45.42,82200.0,29.887,29.887,29.7559,29.769,82200.0
2007-07-20 13:00:00,45.42,45.68,45.42,45.67,53800.0,29.769,29.9394,29.769,29.9329,53800.0
2007-07-20 13:30:00,45.66,45.8,45.65,45.74,117800.0,29.9263,30.0181,29.9198,29.9788,117800.0
2007-07-20 14:00:00,45.74,45.97,45.68,45.8,114800.0,29.9788,30.1295,29.9394,30.0181,114800.0
2007-07-20 14:30:00,45.8,45.82,45.73,45.77,72000.0,30.0181,30.0312,29.9722,29.9984,72000.0
2007-07-20 15:00:00,45.77,45.79,45.67,45.71,146800.0,29.9984,30.0115,29.9329,29.9591,146800.0
2007-07-20 15:30:00,45.71,45.71,45.53,45.54,280600.0,29.9591,29.9591,29.8411,29.8477,280600.0
2007-07-23 09:30:00,45.63,45.66,45.35,45.48,133000.0,29.9067,29.9263,29.7231,29.8083,133000.0
2007-07-23 10:00:00,45.49,45.65,45.45,45.63,174200.0,29.8149,29.9198,29.7887,29.9067,174200.0
2007-07-23 10:30:00,45.62,45.65,45.45,45.5,124600.0,29.9001,29.9198,29.7887,29.8215,124600.0
2007-07-23 11:00:00,45.5,45.64,45.49,45.6,212800.0,29.8215,29.9132,29.8149,29.887,212800.0
2007-07-23 11:30:00,45.61,45.63,45.54,45.55,60800.0,29.8935,29.9067,29.8477,29.8542,60800.0
2007-07-23 12:00:00,45.55,45.82,45.55,45.82,127200.0,29.8542,30.0312,29.8542,30.0312,127200.0
2007-07-23 12:30:00,45.81,45.86,45.74,45.76,121400.0,30.0246,30.0574,29.9788,29.9919,121400.0
2007-07-23 13:00:00,45.76,45.77,45.67,45.68,147000.0,29.9919,29.9984,29.9329,29.9394,147000.0
2007-07-23 13:30:00,45.68,45.82,45.66,45.73,57600.0,29.9394,30.0312,29.9263,29.9722,57600.0
2007-07-23 14:00:00,45.74,45.81,45.65,45.79,142600.0,29.9788,30.0246,29.9198,30.0115,142600.0
2007-07-23 14:30:00,45.79,45.89,45.75,45.88,133400.0,30.0115,30.0771,29.9853,30.0705,133400.0
2007-07-23 15:00:00,45.87,45.88,45.8,45.88,80200.0,30.064,30.0705,30.0181,30.0705,80200.0
2007-07-23 15:30:00,45.88,45.9,45.73,45.77,190000.0,30.0705,30.0836,29.9722,29.9984,190000.0
2007-07-24 09:30:00,45.69,45.84,45.34,45.84,74000.0,29.946,30.0443,29.7166,30.0443,74000.0
2007-07-24 10:00:00,45.83,45.85,45.52,45.82,104200.0,30.0377,30.0508,29.8346,30.0312,104200.0
2007-07-24 10:30:00,45.81,45.87,45.67,45.74,64000.0,30.0246,30.064,29.9329,29.9788,64000.0
2007-07-24 11:00:00,45.74,45.74,45.49,45.52,52200.0,29.9788,29.9788,29.8149,29.8346,52200.0
2007-07-24 11:30:00,45.52,45.6,45.49,45.6,46400.0,29.8346,29.887,29.8149,29.887,46400.0
2007-07-24 12:00:00,45.62,45.66,45.47,45.62,53400.0,29.9001,29.9263,29.8018,29.9001,53400.0
2007-07-24 12:30:00,45.62,45.66,45.57,45.62,46800.0,29.9001,29.9263,29.8673,29.9001,46800.0
2007-07-24 13:00:00,45.63,45.64,45.5,45.5,73400.0,29.9067,29.9132,29.8215,29.8215,73400.0
2007-07-24 13:30:00,45.49,45.55,45.34,45.49,92400.0,29.8149,29.8542,29.7166,29.8149,92400.0
2007-07-24 14:00:00,45.48,45.48,45.29,45.34,93200.0,29.8083,29.8083,29.6838,29.7166,93200.0
2007-07-24 14:30:00,45.34,45.42,45.15,45.27,208000.0,29.7166,29.769,29.5921,29.6707,208000.0
2007-07-24 15:00:00,45.29,45.3,44.9,45.01,210400.0,29.6838,29.6904,29.4282,29.5003,210400.0
2007-07-24 15:30:00,44.99,45.1,44.85,45.06,378200.0,29.4872,29.5593,29.3954,29.5331,378200.0
2007-07-25 09:30:00,45.09,45.09,44.74,44.8,103200.0,29.5527,29.5527,29.3233,29.3627,103200.0
2007-07-25 10:00:00,44.8,44.82,44.68,44.71,67600.0,29.3627,29.3758,29.284,29.3037,67600.0
2007-07-25 10:30:00,44.7,44.81,44.56,44.7,99400.0,29.2971,29.3692,29.2054,29.2971,99400.0
2007-07-25 11:00:00,44.72,44.88,44.58,44.88,101200.0,29.3102,29.4151,29.2185,29.4151,101200.0
2007-07-25 11:30:00,44.88,45.06,44.74,44.96,117800.0,29.4151,29.5331,29.3233,29.4675,117800.0
2007-07-25 12:00:00,44.96,45.06,44.92,45.04,52600.0,29.4675,29.5331,29.4413,29.52,52600.0
2007-07-25 12:30:00,45.04,45.06,44.94,44.98,51200.0,29.52,29.5331,29.4544,29.4806,51200.0
2007-07-25 13:00:00,44.98,45.05,44.74,44.77,114600.0,29.4806,29.5265,29.3233,29.343,114600.0
2007-07-25 13:30:00,44.76,44.84,44.67,44.71,96400.0,29.3364,29.3889,29.2775,29.3037,96400.0
2007-07-25 14:00:00,44.73,44.88,44.71,44.84,134600.0,29.3168,29.4151,29.3037,29.3889,134600.0
2007-07-25 14:30:00,44.82,45.05,44.76,45.03,221400.0,29.3758,29.5265,29.3364,29.5134,221400.0
2007-07-25 15:00:00,45.03,45.31,45.03,45.24,112800.0,29.5134,29.6969,29.5134,29.651,112800.0
2007-07-25 15:30:00,45.24,45.24,44.99,45.09,221600.0,29.651,29.651,29.4872,29.5527,221600.0
2007-07-26 09:30:00,44.05,44.56,44.0,44.46,177800.0,28.8711,29.2054,28.8383,29.1398,177800.0
2007-07-26 10:00:00,44.47,44.52,44.27,44.37,149000.0,29.1464,29.1791,29.0153,29.0808,149000.0
2007-07-26 10:30:00,44.38,44.48,44.2,44.39,119000.0,29.0874,29.1529,28.9694,29.0939,119000.0
2007-07-26 11:00:00,44.4,44.41,43.93,43.97,96600.0,29.1005,29.107,28.7924,28.8187,96600.0
2007-07-26 11:30:00,43.97,44.15,43.82,44.13,125400.0,28.8187,28.9366,28.7204,28.9235,125400.0
2007-07-26 12:00:00,44.13,44.15,43.88,44.02,151800.0,28.9235,28.9366,28.7597,28.8514,151800.0
2007-07-26 12:30:00,44.02,44.04,43.87,43.99,154000.0,28.8514,28.8645,28.7531,28.8318,154000.0
2007-07-26 13:00:00,44.02,44.07,43.77,43.81,131800.0,28.8514,28.8842,28.6876,28.7138,131800.0
2007-07-26 13:30:00,43.82,43.93,43.7,43.79,208600.0,28.7204,28.7924,28.6417,28.7007,208600.0
2007-07-26 14:00:00,43.76,43.88,43.45,43.45,150600.0,28.681,28.7597,28.4778,28.4778,150600.0
2007-07-26 14:30:00,43.49,43.77,43.47,43.63,167200.0,28.5041,28.6876,28.491,28.5958,167200.0
2007-07-26 15:00:00,43.61,44.1,43.61,43.9,226600.0,28.5827,28.9039,28.5827,28.7728,226600.0
2007-07-26 15:30:00,43.9,44.1,43.72,44.08,294600.0,28.7728,28.9039,28.6548,28.8908,294600.0
2007-07-27 09:30:00,44.02,44.1,43.86,43.98,90000.0,28.8514,28.9039,28.7466,28.8252,90000.0
2007-07-27 10:00:00,43.97,44.25,43.91,44.16,88800.0,28.8187,29.0022,28.7793,28.9432,88800.0
2007-07-27 10:30:00,44.18,44.25,43.93,44.06,72000.0,28.9563,29.0022,28.7924,28.8777,72000.0
2007-07-27 11:00:00,44.09,44.26,43.99,44.13,74400.0,28.8973,29.0087,28.8318,28.9235,74400.0
2007-07-27 11:30:00,44.11,44.16,43.94,44.01,109400.0,28.9104,28.9432,28.799,28.8449,109400.0
2007-07-27 12:00:00,44.04,44.13,43.96,44.11,58400.0,28.8645,28.9235,28.8121,28.9104,58400.0
2007-07-27 12:30:00,44.11,44.15,43.93,44.02,62800.0,28.9104,28.9366,28.7924,28.8514,62800.0
2007-07-27 13:00:00,44.01,44.14,43.91,44.01,59200.0,28.8449,28.9301,28.7793,28.8449,59200.0
2007-07-27 13:30:00,44.02,44.26,43.94,44.16,103400.0,28.8514,29.0087,28.799,28.9432,103400.0
2007-07-27 14:00:00,44.16,44.24,44.0,44.02,175800.0,28.9432,28.9956,28.8383,28.8514,175800.0
2007-07-27 14:30:00,44.02,44.25,44.0,44.17,80600.0,28.8514,29.0022,28.8383,28.9497,80600.0
2007-07-27 15:00:00,44.16,44.18,43.98,44.13,199400.0,28.9432,28.9563,28.8252,28.9235,199400.0
2007-07-27 15:30:00,44.13,44.14,43.77,43.77,388400.0,28.9235,28.9301,28.6876,28.6876,388400.0
2007-07-30 09:30:00,43.63,43.92,43.6,43.9,86000.0,28.5958,28.7859,28.5762,28.7728,86000.0
2007-07-30 10:00:00,43.9,44.01,43.76,43.98,113200.0,28.7728,28.8449,28.681,28.8252,113200.0
2007-07-30 10:30:00,43.95,43.99,43.84,43.85,230200.0,28.8056,28.8318,28.7335,28.74,230200.0
2007-07-30 11:00:00,43.88,43.96,43.72,43.93,92200.0,28.7597,28.8121,28.6548,28.7924,92200.0
2007-07-30 11:30:00,43.93,44.0,43.76,43.99,88400.0,28.7924,28.8383,28.681,28.8318,88400.0
2007-07-30 12:00:00,43.98,43.99,43.87,43.93,106600.0,28.8252,28.8318,28.7531,28.7924,106600.0
2007-07-30 12:30:00,43.91,44.07,43.91,43.94,101200.0,28.7793,28.8842,28.7793,28.799,101200.0
2007-07-30 13:00:00,43.95,44.02,43.94,43.97,82200.0,28.8056,28.8514,28.799,28.8187,82200.0
2007-07-30 13:30:00,43.98,44.25,43.91,44.17,82200.0,28.8252,29.0022,28.7793,28.9497,82200.0
2007-07-30 14:00:00,44.16,44.31,44.16,44.29,107000.0,28.9432,29.0415,28.9432,29.0284,107000.0
2007-07-30 14:30:00,44.29,44.45,44.21,44.41,147000.0,29.0284,29.1333,28.976,29.107,147000.0
2007-07-30 15:00:00,44.38,44.54,44.36,44.5,181800.0,29.0874,29.1923,29.0743,29.166,181800.0
2007-07-30 15:30:00,44.49,44.52,44.37,44.44,208600.0,29.1595,29.1791,29.0808,29.1267,208600.0
2007-07-31 09:30:00,44.55,44.87,44.45,44.79,88000.0,29.1988,29.4085,29.1333,29.3561,88000.0
2007-07-31 10:00:00,44.8,44.83,44.54,44.6,93400.0,29.3627,29.3823,29.1923,29.2316,93400.0
2007-07-31 10:30:00,44.6,44.67,44.45,44.54,98600.0,29.2316,29.2775,29.1333,29.1923,98600.0
2007-07-31 11:00:00,44.53,44.66,44.45,44.56,107200.0,29.1857,29.2709,29.1333,29.2054,107200.0
2007-07-31 11:30:00,44.56,44.82,44.51,44.76,134000.0,29.2054,29.3758,29.1726,29.3364,134000.0
2007-07-31 12:00:00,44.73,44.85,44.68,44.85,139600.0,29.3168,29.3954,29.284,29.3954,139600.0
2007-07-31 12:30:00,44.85,45.0,44.77,44.87,123800.0,29.3954,29.4937,29.343,29.4085,123800.0
2007-07-31 13:00:00,44.88,45.01,44.84,44.97,106600.0,29.4151,29.5003,29.3889,29.4741,106600.0
2007-07-31 13:30:00,44.97,44.99,44.73,44.88,95400.0,29.4741,29.4872,29.3168,29.4151,95400.0
2007-07-31 14:00:00,44.88,45.04,44.69,44.72,153600.0,29.4151,29.52,29.2906,29.3102,153600.0
2007-07-31 14:30:00,44.73,44.81,44.55,44.75,130800.0,29.3168,29.3692,29.1988,29.3299,130800.0
2007-07-31 15:00:00,44.78,44.87,44.65,44.65,195200.0,29.3496,29.4085,29.2643,29.2643,195200.0
2007-07-31 15:30:00,44.66,44.73,44.36,44.48,488800.0,29.2709,29.3168,29.0743,29.1529,488800.0
2007-08-01 09:30:00,44.5,44.77,44.29,44.44,141000.0,29.166,29.343,29.0284,29.1267,141000.0
2007-08-01 10:00:00,44.47,44.64,44.12,44.31,266600.0,29.1464,29.2578,28.917,29.0415,266600.0
2007-08-01 10:30:00,44.24,44.38,44.22,44.25,109200.0,28.9956,29.0874,28.9825,29.0022,109200.0
2007-08-01 11:00:00,44.24,44.43,43.96,43.97,157800.0,28.9956,29.1202,28.8121,28.8187,157800.0
2007-08-01 11:30:00,43.96,44.35,43.95,44.3,133200.0,28.8121,29.0677,28.8056,29.035,133200.0
2007-08-01 12:00:00,44.31,44.63,44.22,44.54,79400.0,29.0415,29.2512,28.9825,29.1923,79400.0
2007-08-01 12:30:00,44.55,44.6,44.43,44.52,49600.0,29.1988,29.2316,29.1202,29.1791,49600.0
2007-08-01 13:00:00,44.52,44.52,44.13,44.29,76800.0,29.1791,29.1791,28.9235,29.0284,76800.0
2007-08-01 13:30:00,44.31,44.43,44.23,44.42,68000.0,29.0415,29.1202,28.9891,29.1136,68000.0
2007-08-01 14:00:00,44.42,44.49,44.32,44.45,79600.0,29.1136,29.1595,29.0481,29.1333,79600.0
2007-08-01 14:30:00,44.44,44.57,44.22,44.44,179600.0,29.1267,29.2119,28.9825,29.1267,179600.0
2007-08-01 15:00:00,44.44,44.56,44.22,44.5,152800.0,29.1267,29.2054,28.9825,29.166,152800.0
2007-08-01 15:30:00,44.49,45.15,44.42,45.13,277000.0,29.1595,29.5921,29.1136,29.5789,277000.0
2007-08-02 09:30:00,45.25,45.44,45.13,45.24,135000.0,29.6576,29.7821,29.5789,29.651,135000.0
2007-08-02 10:00:00,45.25,45.36,45.13,45.3,117800.0,29.6576,29.7297,29.5789,29.6904,117800.0
2007-08-02 10:30:00,45.3,45.35,45.2,45.26,124000.0,29.6904,29.7231,29.6248,29.6642,124000.0
2007-08-02 11:00:00,45.27,45.32,45.22,45.3,127400.0,29.6707,29.7035,29.6379,29.6904,127400.0
2007-08-02 11:30:00,45.3,45.32,45.13,45.24,95000.0,29.6904,29.7035,29.5789,29.651,95000.0
2007-08-02 12:00:00,45.23,45.24,45.13,45.16,86600.0,29.6445,29.651,29.5789,29.5986,86600.0
2007-08-02 12:30:00,45.16,45.2,45.01,45.02,89800.0,29.5986,29.6248,29.5003,29.5069,89800.0
2007-08-02 13:00:00,45.02,45.07,44.88,44.96,104800.0,29.5069,29.5396,29.4151,29.4675,104800.0
2007-08-02 13:30:00,44.96,45.12,44.92,45.01,173600.0,29.4675,29.5724,29.4413,29.5003,173600.0
2007-08-02 14:00:00,45.01,45.09,44.8,44.85,116400.0,29.5003,29.5527,29.3627,29.3954,116400.0
2007-08-02 14:30:00,44.87,44.94,44.69,44.74,116000.0,29.4085,29.4544,29.2906,29.3233,116000.0
2007-08-02 15:00:00,44.74,44.84,44.68,44.77,169600.0,29.3233,29.3889,29.284,29.343,169600.0
2007-08-02 15:30:00,44.77,45.02,44.73,44.84,365600.0,29.343,29.5069,29.3168,29.3889,365600.0
2007-08-03 09:30:00,44.95,45.32,44.87,45.26,116000.0,29.461,29.7035,29.4085,29.6642,116000.0
2007-08-03 10:00:00,45.25,45.33,45.08,45.29,79200.0,29.6576,29.71,29.5462,29.6838,79200.0
2007-08-03 10:30:00,45.31,45.38,45.23,45.33,83600.0,29.6969,29.7428,29.6445,29.71,83600.0
2007-08-03 11:00:00,45.33,45.72,45.32,45.7,101400.0,29.71,29.9656,29.7035,29.9525,101400.0
2007-08-03 11:30:00,45.7,45.95,45.66,45.94,92000.0,29.9525,30.1164,29.9263,30.1098,92000.0
2007-08-03 12:00:00,45.92,46.05,45.86,45.9,142800.0,30.0967,30.1819,30.0574,30.0836,142800.0
2007-08-03 12:30:00,45.88,46.02,45.88,45.94,57000.0,30.0705,30.1623,30.0705,30.1098,57000.0
2007-08-03 13:00:00,45.96,46.1,45.88,46.1,41600.0,30.1229,30.2147,30.0705,30.2147,41600.0
2007-08-03 13:30:00,46.1,46.2,46.07,46.2,52400.0,30.2147,30.2802,30.195,30.2802,52400.0
2007-08-03 14:00:00,46.2,46.31,45.93,45.93,151000.0,30.2802,30.3523,30.1033,30.1033,151000.0
2007-08-03 14:30:00,45.92,46.1,45.91,45.98,125600.0,30.0967,30.2147,30.0902,30.1361,125600.0
2007-08-03 15:00:00,45.95,46.03,45.7,45.71,172600.0,30.1164,30.1688,29.9525,29.9591,172600.0
2007-08-03 15:30:00,45.73,45.85,45.34,45.36,186200.0,29.9722,30.0508,29.7166,29.7297,186200.0
2007-08-06 09:30:00,45.55,46.0,45.51,46.0,139400.0,29.8542,30.1492,29.828,30.1492,139400.0
2007-08-06 10:00:00,46.0,46.11,45.31,45.44,178200.0,30.1492,30.2213,29.6969,29.7821,178200.0
2007-08-06 10:30:00,45.44,45.67,45.29,45.63,123400.0,29.7821,29.9329,29.6838,29.9067,123400.0
2007-08-06 11:00:00,45.65,45.99,45.55,45.86,89000.0,29.9198,30.1426,29.8542,30.0574,89000.0
2007-08-06 11:30:00,45.85,45.88,45.61,45.74,78800.0,30.0508,30.0705,29.8935,29.9788,78800.0
2007-08-06 12:00:00,45.72,45.8,45.64,45.78,90400.0,29.9656,30.0181,29.9132,30.005,90400.0
2007-08-06 12:30:00,45.77,45.82,45.6,45.68,157400.0,29.9984,30.0312,29.887,29.9394,157400.0
2007-08-06 13:00:00,45.67,45.68,45.56,45.6,139200.0,29.9329,29.9394,29.8608,29.887,139200.0
2007-08-06 13:30:00,45.58,45.6,45.51,45.55,110800.0,29.8739,29.887,29.828,29.8542,110800.0
2007-08-06 14:00:00,45.56,45.63,45.45,45.58,152000.0,29.8608,29.9067,29.7887,29.8739,152000.0
2007-08-06 14:30:00,45.57,45.87,45.57,45.87,121400.0,29.8673,30.064,29.8673,30.064,121400.0
2007-08-06 15:00:00,45.85,45.99,45.75,45.85,127800.0,30.0508,30.1426,29.9853,30.0508,127800.0
2007-08-06 15:30:00,45.84,46.09,45.79,46.03,257600.0,30.0443,30.2081,30.0115,30.1688,257600.0
2007-08-07 09:30:00,46.89,48.36,45.06,45.46,462600.0,30.7325,31.6959,29.5331,29.7952,462600.0
2007-08-07 10:00:00,45.43,45.92,45.43,45.67,359200.0,29.7756,30.0967,29.7756,29.9329,359200.0
2007-08-07 10:30:00,45.65,46.14,45.6,46.1,230200.0,29.9198,30.2409,29.887,30.2147,230200.0
2007-08-07 11:00:00,46.11,46.22,45.98,46.12,169400.0,30.2213,30.2934,30.1361,30.2278,169400.0
2007-08-07 11:30:00,46.1,46.4,46.06,46.4,165000.0,30.2147,30.4113,30.1885,30.4113,165000.0
2007-08-07 12:00:00,46.37,46.4,46.21,46.24,120000.0,30.3917,30.4113,30.2868,30.3065,120000.0
2007-08-07 12:30:00,46.24,46.31,46.16,46.18,87200.0,30.3065,30.3523,30.254,30.2671,87200.0
2007-08-07 13:00:00,46.18,46.19,45.6,45.63,193200.0,30.2671,30.2737,29.887,29.9067,193200.0
2007-08-07 13:30:00,45.63,45.73,45.4,45.58,303600.0,29.9067,29.9722,29.7559,29.8739,303600.0
2007-08-07 14:00:00,45.57,45.74,45.47,45.49,464000.0,29.8673,29.9788,29.8018,29.8149,464000.0
2007-08-07 14:30:00,45.48,45.75,45.15,45.74,305200.0,29.8083,29.9853,29.5921,29.9788,305200.0
2007-08-07 15:00:00,45.74,45.93,45.43,45.52,367600.0,29.9788,30.1033,29.7756,29.8346,367600.0
2007-08-07 15:30:00,45.52,45.73,45.42,45.5,310200.0,29.8346,29.9722,29.769,29.8215,310200.0
2007-08-08 09:30:00,45.35,45.37,44.19,44.21,350800.0,29.7231,29.7362,28.9629,28.976,350800.0
2007-08-08 10:00:00,44.21,44.21,43.52,44.11,378600.0,28.976,28.976,28.5237,28.9104,378600.0
2007-08-08 10:30:00,44.11,44.41,44.07,44.38,319000.0,28.9104,29.107,28.8842,29.0874,319000.0
2007-08-08 11:00:00,44.4,44.66,44.34,44.52,299600.0,29.1005,29.2709,29.0612,29.1791,299600.0
2007-08-08 11:30:00,44.52,44.78,44.38,44.46,322800.0,29.1791,29.3496,29.0874,29.1398,322800.0
2007-08-08 12:00:00,44.47,44.67,44.44,44.5,216400.0,29.1464,29.2775,29.1267,29.166,216400.0
2007-08-08 12:30:00,44.52,44.52,44.25,44.31,139400.0,29.1791,29.1791,29.0022,29.0415,139400.0
2007-08-08 13:00:00,44.31,44.96,44.29,44.91,299000.0,29.0415,29.4675,29.0284,29.4348,299000.0
2007-08-08 13:30:00,44.9,44.9,44.76,44.82,272200.0,29.4282,29.4282,29.3364,29.3758,272200.0
2007-08-08 14:00:00,44.83,44.83,44.66,44.72,217600.0,29.3823,29.3823,29.2709,29.3102,217600.0
2007-08-08 14:30:00,44.73,44.76,44.15,44.35,233400.0,29.3168,29.3364,28.9366,29.0677,233400.0
2007-08-08 15:00:00,44.31,44.46,43.83,43.93,352600.0,29.0415,29.1398,28.7269,28.7924,352600.0
2007-08-08 15:30:00,43.92,43.92,42.35,43.51,942200.0,28.7859,28.7859,27.7569,28.5172,942200.0
2007-08-09 09:30:00,42.5,45.19,41.0,42.95,449200.0,27.8552,29.6183,26.8721,28.1501,449200.0
2007-08-09 10:00:00,42.95,42.96,42.31,42.34,232800.0,28.1501,28.1567,27.7307,27.7503,232800.0
2007-08-09 10:30:00,42.33,42.48,42.3,42.35,209400.0,27.7438,27.8421,27.7241,27.7569,209400.0
2007-08-09 11:00:00,42.35,42.77,42.27,42.56,191200.0,27.7569,28.0322,27.7045,27.8945,191200.0
2007-08-09 11:30:00,42.57,42.63,42.17,42.17,185400.0,27.9011,27.9404,27.6389,27.6389,185400.0
2007-08-09 12:00:00,42.18,42.19,41.95,42.03,132200.0,27.6455,27.652,27.4947,27.5472,132200.0
2007-08-09 12:30:00,42.02,42.04,41.06,41.09,203800.0,27.5406,27.5537,26.9114,26.9311,203800.0
2007-08-09 13:00:00,41.07,41.12,40.73,41.12,273000.0,26.918,26.9507,26.6951,26.9507,273000.0
2007-08-09 13:30:00,41.12,41.17,40.93,41.05,238000.0,26.9507,26.9835,26.8262,26.9048,238000.0
2007-08-09 14:00:00,41.06,41.08,40.85,40.97,146000.0,26.9114,26.9245,26.7738,26.8524,146000.0
2007-08-09 14:30:00,40.98,41.12,40.87,41.08,287000.0,26.859,26.9507,26.7869,26.9245,287000.0
2007-08-09 15:00:00,41.06,41.41,40.95,41.24,285400.0,26.9114,27.1408,26.8393,27.0294,285400.0
2007-08-09 15:30:00,41.24,41.37,40.9,41.07,549600.0,27.0294,27.1146,26.8065,26.918,549600.0
2007-08-10 09:30:00,40.48,41.12,40.46,40.93,143400.0,26.5313,26.9507,26.5182,26.8262,143400.0
2007-08-10 10:00:00,40.92,41.23,40.85,40.91,182400.0,26.8196,27.0228,26.7738,26.8131,182400.0
2007-08-10 10:30:00,40.94,41.01,40.64,40.98,142800.0,26.8328,26.8786,26.6361,26.859,142800.0
2007-08-10 11:00:00,41.01,41.25,40.82,40.86,127000.0,26.8786,27.0359,26.7541,26.7803,127000.0
2007-08-10 11:30:00,40.88,41.07,40.74,40.91,147000.0,26.7934,26.918,26.7017,26.8131,147000.0
2007-08-10 12:00:00,40.91,41.26,40.75,41.1,174000.0,26.8131,27.0425,26.7082,26.9376,174000.0
2007-08-10 12:30:00,41.09,41.12,40.94,41.01,239800.0,26.9311,26.9507,26.8328,26.8786,239800.0
2007-08-10 13:00:00,41.01,41.05,41.0,41.02,170800.0,26.8786,26.9048,26.8721,26.8852,170800.0
2007-08-10 13:30:00,41.02,41.23,40.98,41.05,219400.0,26.8852,27.0228,26.859,26.9048,219400.0
2007-08-10 14:00:00,41.03,41.15,41.02,41.07,324200.0,26.8917,26.9704,26.8852,26.918,324200.0
2007-08-10 14:30:00,41.07,41.18,41.02,41.11,166400.0,26.918,26.9901,26.8852,26.9442,166400.0
2007-08-10 15:00:00,41.12,41.44,40.93,41.33,173800.0,26.9507,27.1605,26.8262,27.0884,173800.0
2007-08-10 15:30:00,41.34,41.47,41.2,41.34,331000.0,27.0949,27.1801,27.0032,27.0949,331000.0
2007-08-13 09:30:00,42.08,43.29,41.76,42.94,257400.0,27.5799,28.373,27.3702,28.1436,257400.0
2007-08-13 10:00:00,42.94,43.62,42.75,43.6,195400.0,28.1436,28.5893,28.0191,28.5762,195400.0
2007-08-13 10:30:00,43.64,43.67,43.33,43.35,248000.0,28.6024,28.622,28.3992,28.4123,248000.0
2007-08-13 11:00:00,43.37,43.56,43.22,43.54,207200.0,28.4254,28.5499,28.3271,28.5368,207200.0
2007-08-13 11:30:00,43.57,43.68,43.44,43.47,117600.0,28.5565,28.6286,28.4713,28.491,117600.0
2007-08-13 12:00:00,43.47,43.47,43.23,43.23,91800.0,28.491,28.491,28.3337,28.3337,91800.0
2007-08-13 12:30:00,43.24,43.35,43.12,43.18,67600.0,28.3402,28.4123,28.2616,28.3009,67600.0
2007-08-13 13:00:00,43.18,43.2,42.79,42.84,124000.0,28.3009,28.314,28.0453,28.078,124000.0
2007-08-13 13:30:00,42.83,43.12,42.8,43.11,74400.0,28.0715,28.2616,28.0518,28.255,74400.0
2007-08-13 14:00:00,43.12,43.31,43.1,43.29,71200.0,28.2616,28.3861,28.2485,28.373,71200.0
2007-08-13 14:30:00,43.29,43.38,43.27,43.27,96800.0,28.373,28.432,28.3599,28.3599,96800.0
2007-08-13 15:00:00,43.27,43.29,43.1,43.25,206800.0,28.3599,28.373,28.2485,28.3468,206800.0
2007-08-13 15:30:00,43.24,43.27,43.01,43.04,294000.0,28.3402,28.3599,28.1895,28.2091,294000.0
2007-08-14 09:30:00,43.23,43.39,42.88,43.13,74000.0,28.3337,28.4385,28.1043,28.2681,74000.0
2007-08-14 10:00:00,43.17,43.27,43.09,43.17,109400.0,28.2943,28.3599,28.2419,28.2943,109400.0
2007-08-14 10:30:00,43.14,43.29,43.03,43.11,122800.0,28.2747,28.373,28.2026,28.255,122800.0
2007-08-14 11:00:00,43.11,43.11,42.68,42.83,86600.0,28.255,28.255,27.9732,28.0715,86600.0
2007-08-14 11:30:00,42.83,42.97,42.81,42.95,60200.0,28.0715,28.1632,28.0584,28.1501,60200.0
2007-08-14 12:00:00,42.93,42.93,42.78,42.9,57200.0,28.137,28.137,28.0387,28.1174,57200.0
2007-08-14 12:30:00,42.9,43.05,42.89,42.98,46800.0,28.1174,28.2157,28.1108,28.1698,46800.0
2007-08-14 13:00:00,42.97,42.98,42.76,42.8,56400.0,28.1632,28.1698,28.0256,28.0518,56400.0
2007-08-14 13:30:00,42.77,42.88,42.49,42.53,67600.0,28.0322,28.1043,27.8486,27.8749,67600.0
2007-08-14 14:00:00,42.5,42.71,42.46,42.49,128200.0,27.8552,27.9928,27.829,27.8486,128200.0
2007-08-14 14:30:00,42.49,42.49,42.23,42.35,95400.0,27.8486,27.8486,27.6782,27.7569,95400.0
2007-08-14 15:00:00,42.33,42.4,42.12,42.16,139400.0,27.7438,27.7897,27.6061,27.6324,139400.0
2007-08-14 15:30:00,42.13,42.23,42.0,42.09,269000.0,27.6127,27.6782,27.5275,27.5865,269000.0
2007-08-15 09:30:00,42.84,43.17,42.53,42.84,180800.0,28.078,28.2943,27.8749,28.078,180800.0
2007-08-15 10:00:00,42.88,42.9,42.7,42.9,134400.0,28.1043,28.1174,27.9863,28.1174,134400.0
2007-08-15 10:30:00,42.9,42.9,42.58,42.62,69200.0,28.1174,28.1174,27.9076,27.9339,69200.0
2007-08-15 11:00:00,42.63,42.82,42.55,42.8,100800.0,27.9404,28.0649,27.888,28.0518,100800.0
2007-08-15 11:30:00,42.79,42.83,42.49,42.51,98600.0,28.0453,28.0715,27.8486,27.8618,98600.0
2007-08-15 12:00:00,42.55,42.72,42.44,42.63,81000.0,27.888,27.9994,27.8159,27.9404,81000.0
2007-08-15 12:30:00,42.61,42.67,42.5,42.5,71200.0,27.9273,27.9666,27.8552,27.8552,71200.0
2007-08-15 13:00:00,42.52,42.52,42.3,42.39,41200.0,27.8683,27.8683,27.7241,27.7831,41200.0
2007-08-15 13:30:00,42.4,42.6,42.38,42.55,65400.0,27.7897,27.9207,27.7766,27.888,65400.0
2007-08-15 14:00:00,42.54,42.58,42.3,42.31,61000.0,27.8814,27.9076,27.7241,27.7307,61000.0
2007-08-15 14:30:00,42.32,42.34,42.16,42.29,118400.0,27.7372,27.7503,27.6324,27.7176,118400.0
2007-08-15 15:00:00,42.32,42.35,42.16,42.25,113000.0,27.7372,27.7569,27.6324,27.6913,113000.0
2007-08-15 15:30:00,42.24,42.33,42.02,42.04,386000.0,27.6848,27.7438,27.5406,27.5537,386000.0
2007-08-16 09:30:00,41.63,42.33,41.63,42.22,107600.0,27.285,27.7438,27.285,27.6717,107600.0
2007-08-16 10:00:00,42.2,42.22,41.96,42.0,95600.0,27.6586,27.6717,27.5013,27.5275,95600.0
2007-08-16 10:30:00,41.98,42.13,41.98,42.0,101000.0,27.5144,27.6127,27.5144,27.5275,101000.0
2007-08-16 11:00:00,41.99,42.23,41.95,42.07,78400.0,27.5209,27.6782,27.4947,27.5734,78400.0
2007-08-16 11:30:00,42.09,42.13,41.85,42.01,128400.0,27.5865,27.6127,27.4292,27.534,128400.0
2007-08-16 12:00:00,42.02,42.06,41.75,41.76,143000.0,27.5406,27.5668,27.3636,27.3702,143000.0
2007-08-16 12:30:00,41.77,41.98,41.65,41.68,162600.0,27.3767,27.5144,27.2981,27.3178,162600.0
2007-08-16 13:00:00,41.66,41.84,41.65,41.77,193400.0,27.3047,27.4226,27.2981,27.3767,193400.0
2007-08-16 13:30:00,41.77,41.85,41.68,41.77,79000.0,27.3767,27.4292,27.3178,27.3767,79000.0
2007-08-16 14:00:00,41.78,42.07,41.72,42.01,129800.0,27.3833,27.5734,27.344,27.534,129800.0
2007-08-16 14:30:00,41.99,42.02,41.84,41.94,135200.0,27.5209,27.5406,27.4226,27.4882,135200.0
2007-08-16 15:00:00,41.94,41.94,41.53,41.81,149600.0,27.4882,27.4882,27.2194,27.403,149600.0
2007-08-16 15:30:00,41.81,42.1,41.8,42.06,201400.0,27.403,27.593,27.3964,27.5668,201400.0
2007-08-17 09:30:00,43.0,43.4,42.28,42.74,198000.0,28.1829,28.4451,27.711,28.0125,198000.0
2007-08-17 10:00:00,42.71,42.8,42.38,42.46,66000.0,27.9928,28.0518,27.7766,27.829,66000.0
2007-08-17 10:30:00,42.46,42.63,42.38,42.48,75000.0,27.829,27.9404,27.7766,27.8421,75000.0
2007-08-17 11:00:00,42.49,42.65,42.41,42.49,138600.0,27.8486,27.9535,27.7962,27.8486,138600.0
2007-08-17 11:30:00,42.49,42.49,42.18,42.18,74600.0,27.8486,27.8486,27.6455,27.6455,74600.0
2007-08-17 12:00:00,42.22,42.44,42.17,42.41,86200.0,27.6717,27.8159,27.6389,27.7962,86200.0
2007-08-17 12:30:00,42.41,42.49,42.26,42.29,73200.0,27.7962,27.8486,27.6979,27.7176,73200.0
2007-08-17 13:00:00,42.3,42.54,42.29,42.4,69600.0,27.7241,27.8814,27.7176,27.7897,69600.0
2007-08-17 13:30:00,42.4,42.42,42.2,42.24,69000.0,27.7897,27.8028,27.6586,27.6848,69000.0
2007-08-17 14:00:00,42.23,42.71,42.17,42.39,187200.0,27.6782,27.9928,27.6389,27.7831,187200.0
2007-08-17 14:30:00,42.38,42.45,42.31,42.33,62800.0,27.7766,27.8224,27.7307,27.7438,62800.0
2007-08-17 15:00:00,42.33,42.48,42.25,42.29,129600.0,27.7438,27.8421,27.6913,27.7176,129600.0
2007-08-17 15:30:00,42.29,42.74,42.29,42.57,209400.0,27.7176,28.0125,27.7176,27.9011,209400.0
2007-08-20 09:30:00,42.9,43.54,42.9,43.27,146400.0,28.1174,28.5368,28.1174,28.3599,146400.0
2007-08-20 10:00:00,43.27,43.28,43.0,43.02,106200.0,28.3599,28.3664,28.1829,28.196,106200.0
2007-08-20 10:30:00,43.02,43.52,43.02,43.48,123400.0,28.196,28.5237,28.196,28.4975,123400.0
2007-08-20 11:00:00,43.48,43.53,43.15,43.24,106800.0,28.4975,28.5303,28.2812,28.3402,106800.0
2007-08-20 11:30:00,43.24,43.25,42.8,42.82,81600.0,28.3402,28.3468,28.0518,28.0649,81600.0
2007-08-20 12:00:00,42.82,42.9,42.58,42.66,52200.0,28.0649,28.1174,27.9076,27.9601,52200.0
2007-08-20 12:30:00,42.66,42.75,42.58,42.6,37600.0,27.9601,28.0191,27.9076,27.9207,37600.0
2007-08-20 13:00:00,42.6,42.71,42.51,42.55,50600.0,27.9207,27.9928,27.8618,27.888,50600.0
2007-08-20 13:30:00,42.54,42.84,42.52,42.65,44200.0,27.8814,28.078,27.8683,27.9535,44200.0
2007-08-20 14:00:00,42.65,42.83,42.63,42.81,43800.0,27.9535,28.0715,27.9404,28.0584,43800.0
2007-08-20 14:30:00,42.81,42.95,42.76,42.88,74000.0,28.0584,28.1501,28.0256,28.1043,74000.0
2007-08-20 15:00:00,42.88,43.21,42.88,43.13,65200.0,28.1043,28.3205,28.1043,28.2681,65200.0
2007-08-20 15:30:00,43.1,43.1,42.96,43.02,87800.0,28.2485,28.2485,28.1567,28.196,87800.0
2007-08-21 09:30:00,43.16,43.16,42.6,42.75,50800.0,28.2878,28.2878,27.9207,28.0191,50800.0
2007-08-21 10:00:00,42.76,42.91,42.76,42.87,50600.0,28.0256,28.1239,28.0256,28.0977,50600.0
2007-08-21 10:30:00,42.88,43.03,42.88,42.97,42200.0,28.1043,28.2026,28.1043,28.1632,42200.0
2007-08-21 11:00:00,42.97,43.12,42.94,43.05,68600.0,28.1632,28.2616,28.1436,28.2157,68600.0
2007-08-21 11:30:00,43.06,43.07,42.82,42.82,62400.0,28.2222,28.2288,28.0649,28.0649,62400.0
2007-08-21 12:00:00,42.85,42.92,42.74,42.92,48600.0,28.0846,28.1305,28.0125,28.1305,48600.0
2007-08-21 12:30:00,42.91,42.91,42.67,42.84,41400.0,28.1239,28.1239,27.9666,28.078,41400.0
2007-08-21 13:00:00,42.88,43.03,42.81,42.99,31600.0,28.1043,28.2026,28.0584,28.1764,31600.0
2007-08-21 13:30:00,43.0,43.05,42.81,42.81,36200.0,28.1829,28.2157,28.0584,28.0584,36200.0
2007-08-21 14:00:00,42.85,42.96,42.83,42.93,56200.0,28.0846,28.1567,28.0715,28.137,56200.0
2007-08-21 14:30:00,42.93,42.96,42.75,42.83,42800.0,28.137,28.1567,28.0191,28.0715,42800.0
2007-08-21 15:00:00,42.85,42.95,42.83,42.86,42400.0,28.0846,28.1501,28.0715,28.0912,42400.0
2007-08-21 15:30:00,42.87,42.95,42.82,42.88,64600.0,28.0977,28.1501,28.0649,28.1043,64600.0
2007-08-22 09:30:00,42.93,43.24,42.91,43.22,31600.0,28.137,28.3402,28.1239,28.3271,31600.0
2007-08-22 10:00:00,43.2,43.38,43.18,43.27,93200.0,28.314,28.432,28.3009,28.3599,93200.0
2007-08-22 10:30:00,43.23,43.38,43.23,43.37,29200.0,28.3337,28.432,28.3337,28.4254,29200.0
2007-08-22 11:00:00,43.36,43.38,43.25,43.35,47400.0,28.4189,28.432,28.3468,28.4123,47400.0
2007-08-22 11:30:00,43.35,43.55,43.34,43.52,29400.0,28.4123,28.5434,28.4058,28.5237,29400.0
2007-08-22 12:00:00,43.54,43.63,43.47,43.59,66400.0,28.5368,28.5958,28.491,28.5696,66400.0
2007-08-22 12:30:00,43.6,43.62,43.49,43.58,55000.0,28.5762,28.5893,28.5041,28.5631,55000.0
2007-08-22 13:00:00,43.55,43.74,43.48,43.7,68600.0,28.5434,28.6679,28.4975,28.6417,68600.0
2007-08-22 13:30:00,43.71,43.79,43.7,43.77,62400.0,28.6483,28.7007,28.6417,28.6876,62400.0
2007-08-22 14:00:00,43.79,43.79,43.7,43.75,84600.0,28.7007,28.7007,28.6417,28.6745,84600.0
2007-08-22 14:30:00,43.75,43.88,43.63,43.77,218400.0,28.6745,28.7597,28.5958,28.6876,218400.0
2007-08-22 15:00:00,43.8,43.8,43.62,43.73,255600.0,28.7072,28.7072,28.5893,28.6614,255600.0
2007-08-22 15:30:00,43.74,44.05,43.74,43.97,145200.0,28.6679,28.8711,28.6679,28.8187,145200.0
2007-08-23 09:30:00,44.03,44.45,43.74,43.81,101600.0,28.858,29.1333,28.6679,28.7138,101600.0
2007-08-23 10:00:00,43.82,43.82,43.2,43.3,141000.0,28.7204,28.7204,28.314,28.3795,141000.0
2007-08-23 10:30:00,43.32,43.32,43.07,43.1,108400.0,28.3926,28.3926,28.2288,28.2485,108400.0
2007-08-23 11:00:00,43.1,43.12,42.88,42.93,103200.0,28.2485,28.2616,28.1043,28.137,103200.0
2007-08-23 11:30:00,42.93,42.99,42.79,42.85,80800.0,28.137,28.1764,28.0453,28.0846,80800.0
2007-08-23 12:00:00,42.85,42.97,42.85,42.9,60200.0,28.0846,28.1632,28.0846,28.1174,60200.0
2007-08-23 12:30:00,42.89,42.98,42.81,42.84,40000.0,28.1108,28.1698,28.0584,28.078,40000.0
2007-08-23 13:00:00,42.85,42.94,42.83,42.9,40000.0,28.0846,28.1436,28.0715,28.1174,40000.0
2007-08-23 13:30:00,42.9,43.01,42.9,43.01,52800.0,28.1174,28.1895,28.1174,28.1895,52800.0
2007-08-23 14:00:00,43.01,43.06,42.9,42.96,62600.0,28.1895,28.2222,28.1174,28.1567,62600.0
2007-08-23 14:30:00,42.97,43.02,42.86,42.91,49800.0,28.1632,28.196,28.0912,28.1239,49800.0
2007-08-23 15:00:00,42.9,43.07,42.9,42.95,101800.0,28.1174,28.2288,28.1174,28.1501,101800.0
2007-08-23 15:30:00,42.97,43.04,42.84,42.9,208400.0,28.1632,28.2091,28.078,28.1174,208400.0
2007-08-24 09:30:00,42.85,42.94,42.68,42.82,88600.0,28.0846,28.1436,27.9732,28.0649,88600.0
2007-08-24 10:00:00,42.84,43.04,42.83,42.86,109600.0,28.078,28.2091,28.0715,28.0912,109600.0
2007-08-24 10:30:00,42.87,42.88,42.73,42.82,64200.0,28.0977,28.1043,28.0059,28.0649,64200.0
2007-08-24 11:00:00,42.8,42.88,42.77,42.77,41200.0,28.0518,28.1043,28.0322,28.0322,41200.0
2007-08-24 11:30:00,42.77,42.8,42.69,42.69,71800.0,28.0322,28.0518,27.9797,27.9797,71800.0
2007-08-24 12:00:00,42.72,42.76,42.61,42.71,65400.0,27.9994,28.0256,27.9273,27.9928,65400.0
2007-08-24 12:30:00,42.7,42.71,42.52,42.52,53400.0,27.9863,27.9928,27.8683,27.8683,53400.0
2007-08-24 13:00:00,42.54,42.54,42.44,42.48,78400.0,27.8814,27.8814,27.8159,27.8421,78400.0
2007-08-24 13:30:00,42.47,42.62,42.41,42.62,51400.0,27.8355,27.9339,27.7962,27.9339,51400.0
2007-08-24 14:00:00,42.63,42.77,42.61,42.73,84800.0,27.9404,28.0322,27.9273,28.0059,84800.0
2007-08-24 14:30:00,42.72,42.88,42.71,42.84,64200.0,27.9994,28.1043,27.9928,28.078,64200.0
2007-08-24 15:00:00,42.84,42.84,42.66,42.79,80600.0,28.078,28.078,27.9601,28.0453,80600.0
2007-08-24 15:30:00,42.79,42.97,42.79,42.92,100800.0,28.0453,28.1632,28.0453,28.1305,100800.0
2007-08-27 09:30:00,43.08,43.31,42.97,43.22,101200.0,28.2353,28.3861,28.1632,28.3271,101200.0
2007-08-27 10:00:00,43.24,43.26,43.05,43.08,44400.0,28.3402,28.3533,28.2157,28.2353,44400.0
2007-08-27 10:30:00,43.08,43.1,42.96,43.09,63800.0,28.2353,28.2485,28.1567,28.2419,63800.0
2007-08-27 11:00:00,43.09,43.15,42.97,42.99,58000.0,28.2419,28.2812,28.1632,28.1764,58000.0
2007-08-27 11:30:00,42.99,43.0,42.95,42.98,58000.0,28.1764,28.1829,28.1501,28.1698,58000.0
2007-08-27 12:00:00,42.99,43.01,42.88,42.98,35400.0,28.1764,28.1895,28.1043,28.1698,35400.0
2007-08-27 12:30:00,42.98,43.04,42.98,43.02,24200.0,28.1698,28.2091,28.1698,28.196,24200.0
2007-08-27 13:00:00,43.02,43.3,43.02,43.16,106000.0,28.196,28.3795,28.196,28.2878,106000.0
2007-08-27 13:30:00,43.18,43.29,43.15,43.23,78000.0,28.3009,28.373,28.2812,28.3337,78000.0
2007-08-27 14:00:00,43.24,43.37,43.23,43.34,49400.0,28.3402,28.4254,28.3337,28.4058,49400.0
2007-08-27 14:30:00,43.33,43.43,43.24,43.33,77000.0,28.3992,28.4647,28.3402,28.3992,77000.0
2007-08-27 15:00:00,43.34,43.36,43.22,43.35,100000.0,28.4058,28.4189,28.3271,28.4123,100000.0
2007-08-27 15:30:00,43.36,43.44,43.25,43.32,133600.0,28.4189,28.4713,28.3468,28.3926,133600.0
2007-08-28 09:30:00,43.22,43.67,43.22,43.41,139000.0,28.3271,28.622,28.3271,28.4516,139000.0
2007-08-28 10:00:00,43.44,43.47,43.08,43.13,432600.0,28.4713,28.491,28.2353,28.2681,432600.0
2007-08-28 10:30:00,43.1,43.13,43.06,43.13,98600.0,28.2485,28.2681,28.2222,28.2681,98600.0
2007-08-28 11:00:00,43.13,43.19,43.09,43.15,88600.0,28.2681,28.3074,28.2419,28.2812,88600.0
2007-08-28 11:30:00,43.15,43.35,43.14,43.27,90800.0,28.2812,28.4123,28.2747,28.3599,90800.0
2007-08-28 12:00:00,43.27,43.83,43.23,43.62,151800.0,28.3599,28.7269,28.3337,28.5893,151800.0
2007-08-28 12:30:00,43.6,43.65,43.35,43.37,55600.0,28.5762,28.6089,28.4123,28.4254,55600.0
2007-08-28 13:00:00,43.36,43.41,43.31,43.37,41000.0,28.4189,28.4516,28.3861,28.4254,41000.0
2007-08-28 13:30:00,43.37,43.47,43.35,43.42,40400.0,28.4254,28.491,28.4123,28.4582,40400.0
2007-08-28 14:00:00,43.44,43.51,43.33,43.46,62600.0,28.4713,28.5172,28.3992,28.4844,62600.0
2007-08-28 14:30:00,43.47,43.47,43.33,43.41,56200.0,28.491,28.491,28.3992,28.4516,56200.0
2007-08-28 15:00:00,43.39,43.51,43.35,43.43,86400.0,28.4385,28.5172,28.4123,28.4647,86400.0
2007-08-28 15:30:00,43.42,43.42,43.24,43.38,222000.0,28.4582,28.4582,28.3402,28.432,222000.0
2007-08-29 09:30:00,44.26,44.79,43.94,43.99,322800.0,29.1139,29.4626,28.9034,28.9363,322800.0
2007-08-29 10:00:00,43.97,43.99,43.61,43.74,230000.0,28.9232,28.9363,28.6864,28.7719,230000.0
2007-08-29 10:30:00,43.72,43.87,43.63,43.82,118600.0,28.7587,28.8574,28.6995,28.8245,118600.0
2007-08-29 11:00:00,43.8,43.92,43.76,43.81,83200.0,28.8113,28.8903,28.785,28.8179,83200.0
2007-08-29 11:30:00,43.81,43.84,43.73,43.8,99800.0,28.8179,28.8376,28.7653,28.8113,99800.0
2007-08-29 12:00:00,43.8,43.81,43.49,43.53,88800.0,28.8113,28.8179,28.6074,28.6337,88800.0
2007-08-29 12:30:00,43.52,43.63,43.48,43.52,60200.0,28.6272,28.6995,28.6008,28.6272,60200.0
2007-08-29 13:00:00,43.52,43.56,43.19,43.31,134000.0,28.6272,28.6535,28.4101,28.489,134000.0
2007-08-29 13:30:00,43.32,43.48,43.31,43.47,89400.0,28.4956,28.6008,28.489,28.5943,89400.0
2007-08-29 14:00:00,43.47,43.65,43.46,43.47,84000.0,28.5943,28.7127,28.5877,28.5943,84000.0
2007-08-29 14:30:00,43.48,43.72,43.47,43.62,203600.0,28.6008,28.7587,28.5943,28.6929,203600.0
2007-08-29 15:00:00,43.62,43.87,43.6,43.83,122200.0,28.6929,28.8574,28.6798,28.8311,122200.0
2007-08-29 15:30:00,43.85,44.11,43.83,44.1,365200.0,28.8442,29.0153,28.8311,29.0087,365200.0
2007-08-30 09:30:00,43.88,43.98,43.63,43.65,63800.0,28.864,28.9297,28.6995,28.7127,63800.0
2007-08-30 10:00:00,43.66,43.85,43.55,43.68,107000.0,28.7192,28.8442,28.6469,28.7324,107000.0
2007-08-30 10:30:00,43.71,43.87,43.63,43.82,76400.0,28.7521,28.8574,28.6995,28.8245,76400.0
2007-08-30 11:00:00,43.8,44.16,43.79,44.16,47800.0,28.8113,29.0481,28.8048,29.0481,47800.0
2007-08-30 11:30:00,44.15,44.16,44.04,44.05,28400.0,29.0416,29.0481,28.9692,28.9758,28400.0
2007-08-30 12:00:00,44.04,44.04,43.69,43.69,40600.0,28.9692,28.9692,28.739,28.739,40600.0
2007-08-30 12:30:00,43.68,43.87,43.66,43.85,26800.0,28.7324,28.8574,28.7192,28.8442,26800.0
2007-08-30 13:00:00,43.85,43.97,43.8,43.83,25000.0,28.8442,28.9232,28.8113,28.8311,25000.0
2007-08-30 13:30:00,43.82,43.97,43.82,43.97,38600.0,28.8245,28.9232,28.8245,28.9232,38600.0
2007-08-30 14:00:00,43.96,44.15,43.91,43.93,55800.0,28.9166,29.0416,28.8837,28.8968,55800.0
2007-08-30 14:30:00,43.93,43.97,43.89,43.95,104200.0,28.8968,28.9232,28.8705,28.91,104200.0
2007-08-30 15:00:00,43.96,44.16,43.92,44.02,164400.0,28.9166,29.0481,28.8903,28.9561,164400.0
2007-08-30 15:30:00,44.04,44.14,43.97,44.04,120400.0,28.9692,29.035,28.9232,28.9692,120400.0
2007-08-31 09:30:00,44.35,44.37,44.08,44.2,107000.0,29.1731,29.1863,28.9955,29.0745,107000.0
2007-08-31 10:00:00,44.2,44.25,43.95,44.12,74800.0,29.0745,29.1073,28.91,29.0218,74800.0
2007-08-31 10:30:00,44.11,44.26,44.02,44.13,95000.0,29.0153,29.1139,28.9561,29.0284,95000.0
2007-08-31 11:00:00,44.13,44.16,43.99,44.1,79000.0,29.0284,29.0481,28.9363,29.0087,79000.0
2007-08-31 11:30:00,44.11,44.13,44.01,44.1,27200.0,29.0153,29.0284,28.9495,29.0087,27200.0
2007-08-31 12:00:00,44.08,44.15,44.02,44.13,93400.0,28.9955,29.0416,28.9561,29.0284,93400.0
2007-08-31 12:30:00,44.13,44.35,44.13,44.34,29400.0,29.0284,29.1731,29.0284,29.1665,29400.0
2007-08-31 13:00:00,44.33,44.35,44.23,44.34,48000.0,29.16,29.1731,29.0942,29.1665,48000.0
2007-08-31 13:30:00,44.32,44.43,44.29,44.37,59000.0,29.1534,29.2257,29.1337,29.1863,59000.0
2007-08-31 14:00:00,44.38,44.55,44.34,44.52,96400.0,29.1929,29.3047,29.1665,29.2849,96400.0
2007-08-31 14:30:00,44.52,44.55,44.46,44.51,84200.0,29.2849,29.3047,29.2455,29.2784,84200.0
2007-08-31 15:00:00,44.52,44.59,44.47,44.59,71600.0,29.2849,29.331,29.2521,29.331,71600.0
2007-08-31 15:30:00,44.58,44.81,44.51,44.7,256400.0,29.3244,29.4757,29.2784,29.4034,256400.0
2007-09-04 09:30:00,44.73,45.2,44.29,45.13,235800.0,29.4231,29.7322,29.1337,29.6862,235800.0
2007-09-04 10:00:00,45.1,45.15,44.96,45.0,150200.0,29.6665,29.6994,29.5744,29.6007,150200.0
2007-09-04 10:30:00,44.99,45.07,44.99,45.06,136000.0,29.5941,29.6467,29.5941,29.6402,136000.0
2007-09-04 11:00:00,45.04,45.13,44.99,45.12,201800.0,29.627,29.6862,29.5941,29.6796,201800.0
2007-09-04 11:30:00,45.1,45.15,45.08,45.13,118800.0,29.6665,29.6994,29.6533,29.6862,118800.0
2007-09-04 12:00:00,45.12,45.18,45.06,45.18,149000.0,29.6796,29.7191,29.6402,29.7191,149000.0
2007-09-04 12:30:00,45.18,45.25,45.18,45.24,133000.0,29.7191,29.7651,29.7191,29.7586,133000.0
2007-09-04 13:00:00,45.24,45.49,45.2,45.38,108800.0,29.7586,29.923,29.7322,29.8506,108800.0
2007-09-04 13:30:00,45.38,45.49,45.34,45.35,126800.0,29.8506,29.923,29.8243,29.8309,126800.0
2007-09-04 14:00:00,45.33,45.49,45.33,45.33,142600.0,29.8178,29.923,29.8178,29.8178,142600.0
2007-09-04 14:30:00,45.34,45.44,45.24,45.27,104600.0,29.8243,29.8901,29.7586,29.7783,104600.0
2007-09-04 15:00:00,45.27,45.36,45.25,45.32,106000.0,29.7783,29.8375,29.7651,29.8112,106000.0
2007-09-04 15:30:00,45.31,45.33,45.24,45.27,244200.0,29.8046,29.8178,29.7586,29.7783,244200.0
2007-09-05 09:30:00,44.88,44.88,44.58,44.68,165600.0,29.5218,29.5218,29.3244,29.3902,165600.0
2007-09-05 10:00:00,44.68,44.69,44.51,44.65,88400.0,29.3902,29.3968,29.2784,29.3705,88400.0
2007-09-05 10:30:00,44.62,44.63,44.37,44.38,76000.0,29.3507,29.3573,29.1863,29.1929,76000.0
2007-09-05 11:00:00,44.35,44.38,44.17,44.31,152200.0,29.1731,29.1929,29.0547,29.1468,152200.0
2007-09-05 11:30:00,44.31,44.38,44.24,44.33,35400.0,29.1468,29.1929,29.1008,29.16,35400.0
2007-09-05 12:00:00,44.33,44.39,44.25,44.27,81200.0,29.16,29.1994,29.1073,29.1205,81200.0
2007-09-05 12:30:00,44.29,44.72,44.29,44.66,112800.0,29.1337,29.4165,29.1337,29.377,112800.0
2007-09-05 13:00:00,44.64,44.72,44.55,44.55,53800.0,29.3639,29.4165,29.3047,29.3047,53800.0
2007-09-05 13:30:00,44.53,44.73,44.53,44.7,81400.0,29.2915,29.4231,29.2915,29.4034,81400.0
2007-09-05 14:00:00,44.72,44.74,44.53,44.55,83600.0,29.4165,29.4297,29.2915,29.3047,83600.0
2007-09-05 14:30:00,44.56,44.6,44.38,44.59,166600.0,29.3113,29.3376,29.1929,29.331,166600.0
2007-09-05 15:00:00,44.6,44.7,44.55,44.62,243200.0,29.3376,29.4034,29.3047,29.3507,243200.0
2007-09-05 15:30:00,44.63,44.93,44.57,44.7,220600.0,29.3573,29.5546,29.3178,29.4034,220600.0
2007-09-06 09:30:00,45.0,45.03,44.21,44.27,55400.0,29.6007,29.6204,29.081,29.1205,55400.0
2007-09-06 10:00:00,44.27,44.49,44.13,44.39,53200.0,29.1205,29.2652,29.0284,29.1994,53200.0
2007-09-06 10:30:00,44.39,44.87,44.32,44.8,118600.0,29.1994,29.5152,29.1534,29.4691,118600.0
2007-09-06 11:00:00,44.8,44.81,44.54,44.59,71200.0,29.4691,29.4757,29.2981,29.331,71200.0
2007-09-06 11:30:00,44.59,44.63,44.44,44.49,60200.0,29.331,29.3573,29.2323,29.2652,60200.0
2007-09-06 12:00:00,44.48,44.62,44.4,44.45,55000.0,29.2586,29.3507,29.206,29.2389,55000.0
2007-09-06 12:30:00,44.45,44.46,44.27,44.35,45600.0,29.2389,29.2455,29.1205,29.1731,45600.0
2007-09-06 13:00:00,44.35,44.45,44.24,44.41,84600.0,29.1731,29.2389,29.1008,29.2126,84600.0
2007-09-06 13:30:00,44.4,44.42,44.24,44.26,323800.0,29.206,29.2192,29.1008,29.1139,323800.0
2007-09-06 14:00:00,44.26,44.37,44.19,44.31,101800.0,29.1139,29.1863,29.0679,29.1468,101800.0
2007-09-06 14:30:00,44.32,44.37,44.26,44.32,93600.0,29.1534,29.1863,29.1139,29.1534,93600.0
2007-09-06 15:00:00,44.34,44.42,44.24,44.24,157000.0,29.1665,29.2192,29.1008,29.1008,157000.0
2007-09-06 15:30:00,44.26,44.35,44.22,44.32,187800.0,29.1139,29.1731,29.0876,29.1534,187800.0
2007-09-07 09:30:00,44.16,44.4,43.98,44.24,99600.0,29.0481,29.206,28.9297,29.1008,99600.0
2007-09-07 10:00:00,44.22,44.33,44.14,44.2,137400.0,29.0876,29.16,29.035,29.0745,137400.0
2007-09-07 10:30:00,44.19,44.25,44.06,44.24,101400.0,29.0679,29.1073,28.9824,29.1008,101400.0
2007-09-07 11:00:00,44.25,44.37,44.21,44.37,94400.0,29.1073,29.1863,29.081,29.1863,94400.0
2007-09-07 11:30:00,44.37,44.58,44.35,44.58,72800.0,29.1863,29.3244,29.1731,29.3244,72800.0
2007-09-07 12:00:00,44.55,44.6,44.44,44.6,100200.0,29.3047,29.3376,29.2323,29.3376,100200.0
2007-09-07 12:30:00,44.6,44.79,44.57,44.77,121400.0,29.3376,29.4626,29.3178,29.4494,121400.0
2007-09-07 13:00:00,44.75,44.84,44.67,44.71,66800.0,29.4362,29.4954,29.3836,29.4099,66800.0
2007-09-07 13:30:00,44.71,44.71,44.49,44.52,95000.0,29.4099,29.4099,29.2652,29.2849,95000.0
2007-09-07 14:00:00,44.52,44.68,44.47,44.55,180400.0,29.2849,29.3902,29.2521,29.3047,180400.0
2007-09-07 14:30:00,44.54,44.6,44.49,44.54,63200.0,29.2981,29.3376,29.2652,29.2981,63200.0
2007-09-07 15:00:00,44.53,44.68,44.48,44.55,78800.0,29.2915,29.3902,29.2586,29.3047,78800.0
2007-09-07 15:30:00,44.54,44.75,44.44,44.63,124200.0,29.2981,29.4362,29.2323,29.3573,124200.0
2007-09-10 09:30:00,44.7,44.98,44.63,44.88,44600.0,29.4034,29.5875,29.3573,29.5218,44600.0
2007-09-10 10:00:00,44.85,44.99,44.84,44.96,42200.0,29.502,29.5941,29.4954,29.5744,42200.0
2007-09-10 10:30:00,44.96,45.02,44.85,45.02,102800.0,29.5744,29.6138,29.502,29.6138,102800.0
2007-09-10 11:00:00,45.02,45.04,44.9,44.93,65000.0,29.6138,29.627,29.5349,29.5546,65000.0
2007-09-10 11:30:00,44.92,44.96,44.9,44.92,55000.0,29.5481,29.5744,29.5349,29.5481,55000.0
2007-09-10 12:00:00,44.92,45.02,44.91,45.0,23200.0,29.5481,29.6138,29.5415,29.6007,23200.0
2007-09-10 12:30:00,45.02,45.02,44.94,44.99,48600.0,29.6138,29.6138,29.5612,29.5941,48600.0
2007-09-10 13:00:00,44.99,45.15,44.98,45.13,76200.0,29.5941,29.6994,29.5875,29.6862,76200.0
2007-09-10 13:30:00,45.13,45.23,45.12,45.21,88800.0,29.6862,29.752,29.6796,29.7388,88800.0
2007-09-10 14:00:00,45.2,45.23,45.14,45.23,111400.0,29.7322,29.752,29.6928,29.752,111400.0
2007-09-10 14:30:00,45.23,45.26,45.1,45.2,98600.0,29.752,29.7717,29.6665,29.7322,98600.0
2007-09-10 15:00:00,45.2,45.24,45.12,45.13,192000.0,29.7322,29.7586,29.6796,29.6862,192000.0
2007-09-10 15:30:00,45.11,45.21,45.01,45.01,224800.0,29.673,29.7388,29.6073,29.6073,224800.0
2007-09-11 09:30:00,45.05,45.25,44.83,45.15,73600.0,29.6336,29.7651,29.4889,29.6994,73600.0
2007-09-11 10:00:00,45.15,45.59,45.13,45.57,162200.0,29.6994,29.9888,29.6862,29.9756,162200.0
2007-09-11 10:30:00,45.58,45.58,45.41,45.43,77600.0,29.9822,29.9822,29.8704,29.8835,77600.0
2007-09-11 11:00:00,45.44,45.49,45.3,45.49,102600.0,29.8901,29.923,29.798,29.923,102600.0
2007-09-11 11:30:00,45.5,45.52,45.3,45.3,45200.0,29.9296,29.9427,29.798,29.798,45200.0
2007-09-11 12:00:00,45.31,45.39,45.24,45.33,46200.0,29.8046,29.8572,29.7586,29.8178,46200.0
2007-09-11 12:30:00,45.35,45.41,45.27,45.27,37000.0,29.8309,29.8704,29.7783,29.7783,37000.0
2007-09-11 13:00:00,45.27,45.32,45.23,45.31,24600.0,29.7783,29.8112,29.752,29.8046,24600.0
2007-09-11 13:30:00,45.31,45.38,45.2,45.2,35800.0,29.8046,29.8506,29.7322,29.7322,35800.0
2007-09-11 14:00:00,45.23,45.43,45.2,45.43,29400.0,29.752,29.8835,29.7322,29.8835,29400.0
2007-09-11 14:30:00,45.43,45.45,45.35,45.43,35200.0,29.8835,29.8967,29.8309,29.8835,35200.0
2007-09-11 15:00:00,45.43,45.52,45.34,45.49,79400.0,29.8835,29.9427,29.8243,29.923,79400.0
2007-09-11 15:30:00,45.51,45.52,45.29,45.46,144400.0,29.9362,29.9427,29.7914,29.9033,144400.0
2007-09-12 09:30:00,45.49,46.09,45.46,45.94,163800.0,29.923,30.3177,29.9033,30.219,163800.0
2007-09-12 10:00:00,45.94,46.78,45.88,46.4,484600.0,30.219,30.7716,30.1795,30.5216,484600.0
2007-09-12 10:30:00,46.41,46.58,45.95,46.49,159400.0,30.5282,30.64,30.2256,30.5808,159400.0
2007-09-12 11:00:00,46.49,46.6,46.29,46.44,164000.0,30.5808,30.6532,30.4492,30.5479,164000.0
2007-09-12 11:30:00,46.41,46.49,46.32,46.46,143400.0,30.5282,30.5808,30.469,30.5611,143400.0
2007-09-12 12:00:00,46.47,46.52,46.4,46.51,149000.0,30.5676,30.6005,30.5216,30.594,149000.0
2007-09-12 12:30:00,46.53,46.66,46.43,46.45,165000.0,30.6071,30.6926,30.5413,30.5545,165000.0
2007-09-12 13:00:00,46.45,46.52,46.44,46.44,153800.0,30.5545,30.6005,30.5479,30.5479,153800.0
2007-09-12 13:30:00,46.45,46.74,46.38,46.65,115400.0,30.5545,30.7452,30.5084,30.686,115400.0
2007-09-12 14:00:00,46.65,46.99,46.63,46.96,133600.0,30.686,30.9097,30.6729,30.89,133600.0
2007-09-12 14:30:00,46.95,47.06,46.83,47.05,161400.0,30.8834,30.9557,30.8044,30.9492,161400.0
2007-09-12 15:00:00,47.05,47.05,46.79,46.79,115600.0,30.9492,30.9492,30.7781,30.7781,115600.0
2007-09-12 15:30:00,46.8,46.96,46.72,46.72,293000.0,30.7847,30.89,30.7321,30.7321,293000.0
2007-09-13 09:30:00,46.81,47.24,46.81,47.13,172400.0,30.7913,31.0741,30.7913,31.0018,172400.0
2007-09-13 10:00:00,47.15,47.24,46.97,46.97,99800.0,31.0149,31.0741,30.8965,30.8965,99800.0
2007-09-13 10:30:00,46.98,47.04,46.95,47.02,48800.0,30.9031,30.9426,30.8834,30.9294,48800.0
2007-09-13 11:00:00,47.02,47.03,46.93,47.02,45000.0,30.9294,30.936,30.8702,30.9294,45000.0
2007-09-13 11:30:00,47.01,47.01,46.86,46.88,64800.0,30.9229,30.9229,30.8242,30.8373,64800.0
2007-09-13 12:00:00,46.88,46.95,46.69,46.71,123000.0,30.8373,30.8834,30.7124,30.7255,123000.0
2007-09-13 12:30:00,46.71,46.81,46.65,46.72,85000.0,30.7255,30.7913,30.686,30.7321,85000.0
2007-09-13 13:00:00,46.72,46.82,46.69,46.79,76200.0,30.7321,30.7979,30.7124,30.7781,76200.0
2007-09-13 13:30:00,46.79,46.79,46.55,46.6,112200.0,30.7781,30.7781,30.6203,30.6532,112200.0
2007-09-13 14:00:00,46.63,46.77,46.6,46.68,114000.0,30.6729,30.765,30.6532,30.7058,114000.0
2007-09-13 14:30:00,46.68,46.81,46.67,46.77,110600.0,30.7058,30.7913,30.6992,30.765,110600.0
2007-09-13 15:00:00,46.77,46.85,46.69,46.74,131000.0,30.765,30.8176,30.7124,30.7452,131000.0
2007-09-13 15:30:00,46.73,46.8,46.56,46.78,199800.0,30.7387,30.7847,30.6268,30.7716,199800.0
2007-09-14 09:30:00,46.58,46.9,46.38,46.79,138000.0,30.64,30.8505,30.5084,30.7781,138000.0
2007-09-14 10:00:00,46.79,46.91,46.71,46.74,32400.0,30.7781,30.8571,30.7255,30.7452,32400.0
2007-09-14 10:30:00,46.74,46.74,46.49,46.55,74400.0,30.7452,30.7452,30.5808,30.6203,74400.0
2007-09-14 11:00:00,46.55,46.66,46.44,46.47,42600.0,30.6203,30.6926,30.5479,30.5676,42600.0
2007-09-14 11:30:00,46.49,46.63,46.49,46.6,41800.0,30.5808,30.6729,30.5808,30.6532,41800.0
2007-09-14 12:00:00,46.59,46.63,46.48,46.52,32400.0,30.6466,30.6729,30.5742,30.6005,32400.0
2007-09-14 12:30:00,46.5,46.53,46.43,46.49,47400.0,30.5874,30.6071,30.5413,30.5808,47400.0
2007-09-14 13:00:00,46.49,46.65,46.49,46.62,93400.0,30.5808,30.686,30.5808,30.6663,93400.0
2007-09-14 13:30:00,46.64,46.72,46.63,46.7,49200.0,30.6795,30.7321,30.6729,30.7189,49200.0
2007-09-14 14:00:00,46.72,46.74,46.64,46.72,43600.0,30.7321,30.7452,30.6795,30.7321,43600.0
2007-09-14 14:30:00,46.72,46.72,46.63,46.66,80000.0,30.7321,30.7321,30.6729,30.6926,80000.0
2007-09-14 15:00:00,46.67,46.81,46.65,46.75,71800.0,30.6992,30.7913,30.686,30.7518,71800.0
2007-09-14 15:30:00,46.76,47.0,46.69,46.85,172600.0,30.7584,30.9163,30.7124,30.8176,172600.0
2007-09-17 09:30:00,46.88,47.41,46.87,47.37,242000.0,30.8373,31.186,30.8308,31.1597,242000.0
2007-09-17 10:00:00,47.37,47.72,47.37,47.71,222200.0,31.1597,31.3899,31.1597,31.3833,222200.0
2007-09-17 10:30:00,47.73,48.25,47.73,48.16,271000.0,31.3965,31.7385,31.3965,31.6793,271000.0
2007-09-17 11:00:00,48.19,48.35,47.85,48.0,325200.0,31.699,31.8043,31.4754,31.5741,325200.0
2007-09-17 11:30:00,47.99,48.0,47.63,47.88,152600.0,31.5675,31.5741,31.3307,31.4951,152600.0
2007-09-17 12:00:00,47.88,48.02,47.88,48.02,112600.0,31.4951,31.5872,31.4951,31.5872,112600.0
2007-09-17 12:30:00,48.02,48.02,47.87,47.98,141200.0,31.5872,31.5872,31.4886,31.5609,141200.0
2007-09-17 13:00:00,47.96,48.07,47.95,48.01,120000.0,31.5478,31.6201,31.5412,31.5806,120000.0
2007-09-17 13:30:00,48.01,48.04,47.94,47.95,164600.0,31.5806,31.6004,31.5346,31.5412,164600.0
2007-09-17 14:00:00,47.94,47.97,47.79,47.94,171000.0,31.5346,31.5543,31.4359,31.5346,171000.0
2007-09-17 14:30:00,47.94,48.0,47.66,47.68,130000.0,31.5346,31.5741,31.3504,31.3636,130000.0
2007-09-17 15:00:00,47.68,47.72,47.61,47.63,208800.0,31.3636,31.3899,31.3175,31.3307,208800.0
2007-09-17 15:30:00,47.63,47.72,47.6,47.65,264200.0,31.3307,31.3899,31.311,31.3438,264200.0
2007-09-18 09:30:00,47.93,47.93,47.52,47.75,104800.0,31.528,31.528,31.2583,31.4096,104800.0
2007-09-18 10:00:00,47.76,47.87,47.67,47.74,137000.0,31.4162,31.4886,31.357,31.403,137000.0
2007-09-18 10:30:00,47.74,47.81,47.71,47.75,124800.0,31.403,31.4491,31.3833,31.4096,124800.0
2007-09-18 11:00:00,47.74,47.81,47.71,47.77,108000.0,31.403,31.4491,31.3833,31.4228,108000.0
2007-09-18 11:30:00,47.77,47.8,47.74,47.74,74600.0,31.4228,31.4425,31.403,31.403,74600.0
2007-09-18 12:00:00,47.74,47.8,47.63,47.68,79200.0,31.403,31.4425,31.3307,31.3636,79200.0
2007-09-18 12:30:00,47.68,47.81,47.68,47.77,85400.0,31.3636,31.4491,31.3636,31.4228,85400.0
2007-09-18 13:00:00,47.76,47.78,47.7,47.73,83800.0,31.4162,31.4294,31.3767,31.3965,83800.0
2007-09-18 13:30:00,47.73,47.73,47.6,47.61,97400.0,31.3965,31.3965,31.311,31.3175,97400.0
2007-09-18 14:00:00,47.6,47.84,47.46,47.74,211200.0,31.311,31.4688,31.2189,31.403,211200.0
2007-09-18 14:30:00,47.74,47.9,47.7,47.74,231400.0,31.403,31.5083,31.3767,31.403,231400.0
2007-09-18 15:00:00,47.74,47.82,47.55,47.66,172000.0,31.403,31.4557,31.2781,31.3504,172000.0
2007-09-18 15:30:00,47.65,47.79,47.44,47.54,287200.0,31.3438,31.4359,31.2057,31.2715,287200.0
2007-09-19 09:30:00,47.63,48.18,47.52,48.17,124600.0,31.3307,31.6925,31.2583,31.6859,124600.0
2007-09-19 10:00:00,48.17,48.2,48.08,48.18,111400.0,31.6859,31.7056,31.6267,31.6925,111400.0
2007-09-19 10:30:00,48.18,48.34,48.13,48.34,115200.0,31.6925,31.7977,31.6596,31.7977,115200.0
2007-09-19 11:00:00,48.34,48.6,48.34,48.59,153000.0,31.7977,31.9687,31.7977,31.9622,153000.0
2007-09-19 11:30:00,48.59,48.85,48.59,48.85,126400.0,31.9622,32.1332,31.9622,32.1332,126400.0
2007-09-19 12:00:00,48.84,48.91,48.72,48.9,94000.0,32.1266,32.1727,32.0477,32.1661,94000.0
2007-09-19 12:30:00,48.9,49.27,48.89,49.09,203800.0,32.1661,32.4095,32.1595,32.2911,203800.0
2007-09-19 13:00:00,49.1,49.32,49.04,49.26,122400.0,32.2976,32.4424,32.2582,32.4029,122400.0
2007-09-19 13:30:00,49.27,49.29,49.08,49.18,129200.0,32.4095,32.4226,32.2845,32.3503,129200.0
2007-09-19 14:00:00,49.16,49.21,49.05,49.1,185400.0,32.3371,32.37,32.2648,32.2976,185400.0
2007-09-19 14:30:00,49.14,49.42,49.07,49.37,159800.0,32.324,32.5081,32.2779,32.4752,159800.0
2007-09-19 15:00:00,49.37,49.7,49.36,49.57,206200.0,32.4752,32.6923,32.4687,32.6068,206200.0
2007-09-19 15:30:00,49.57,49.58,49.3,49.42,276600.0,32.6068,32.6134,32.4292,32.5081,276600.0
2007-09-20 09:30:00,49.42,49.74,49.41,49.68,132800.0,32.5081,32.7186,32.5016,32.6792,132800.0
2007-09-20 10:00:00,49.69,49.82,49.65,49.73,224400.0,32.6857,32.7713,32.6594,32.712,224400.0
2007-09-20 10:30:00,49.73,49.94,49.71,49.85,276400.0,32.712,32.8502,32.6989,32.791,276400.0
2007-09-20 11:00:00,49.85,49.88,49.42,49.53,177400.0,32.791,32.8107,32.5081,32.5805,177400.0
2007-09-20 11:30:00,49.53,49.54,49.02,49.02,136200.0,32.5805,32.5871,32.245,32.245,136200.0
2007-09-20 12:00:00,49.04,49.17,49.02,49.06,112200.0,32.2582,32.3437,32.245,32.2713,112200.0
2007-09-20 12:30:00,49.04,49.09,48.91,48.99,109800.0,32.2582,32.2911,32.1727,32.2253,109800.0
2007-09-20 13:00:00,48.99,49.08,48.95,48.99,84400.0,32.2253,32.2845,32.199,32.2253,84400.0
2007-09-20 13:30:00,48.98,49.1,48.91,49.1,100000.0,32.2187,32.2976,32.1727,32.2976,100000.0
2007-09-20 14:00:00,49.12,49.13,48.88,48.95,106400.0,32.3108,32.3174,32.1529,32.199,106400.0
2007-09-20 14:30:00,48.93,48.95,48.6,48.62,102000.0,32.1858,32.199,31.9687,31.9819,102000.0
2007-09-20 15:00:00,48.63,48.67,48.45,48.49,166000.0,31.9885,32.0148,31.8701,31.8964,166000.0
2007-09-20 15:30:00,48.49,48.98,48.46,48.78,258200.0,31.8964,32.2187,31.8767,32.0871,258200.0
2007-09-21 09:30:00,49.44,49.51,49.17,49.33,389800.0,32.5213,32.5673,32.3437,32.4489,389800.0
2007-09-21 10:00:00,49.33,49.33,49.11,49.13,167400.0,32.4489,32.4489,32.3042,32.3174,167400.0
2007-09-21 10:30:00,49.12,49.18,49.12,49.17,111600.0,32.3108,32.3503,32.3108,32.3437,111600.0
2007-09-21 11:00:00,49.17,49.41,49.17,49.38,107800.0,32.3437,32.5016,32.3437,32.4818,107800.0
2007-09-21 11:30:00,49.38,49.44,49.27,49.29,94000.0,32.4818,32.5213,32.4095,32.4226,94000.0
2007-09-21 12:00:00,49.3,49.34,49.26,49.33,79000.0,32.4292,32.4555,32.4029,32.4489,79000.0
2007-09-21 12:30:00,49.32,49.38,49.3,49.33,59400.0,32.4424,32.4818,32.4292,32.4489,59400.0
2007-09-21 13:00:00,49.33,49.4,49.29,49.33,107600.0,32.4489,32.495,32.4226,32.4489,107600.0
2007-09-21 13:30:00,49.35,49.42,48.74,49.42,122000.0,32.4621,32.5081,32.0608,32.5081,122000.0
2007-09-21 14:00:00,49.42,49.5,49.38,49.44,123000.0,32.5081,32.5608,32.4818,32.5213,123000.0
2007-09-21 14:30:00,49.44,49.51,49.22,49.27,154400.0,32.5213,32.5673,32.3766,32.4095,154400.0
2007-09-21 15:00:00,49.27,49.41,49.17,49.24,159000.0,32.4095,32.5016,32.3437,32.3897,159000.0
2007-09-21 15:30:00,49.24,49.26,48.66,48.97,835400.0,32.3897,32.4029,32.0082,32.2121,835400.0
2007-09-24 09:30:00,49.23,49.4,48.82,48.92,227000.0,32.3832,32.495,32.1135,32.1792,227000.0
2007-09-24 10:00:00,48.92,48.97,48.72,48.97,142000.0,32.1792,32.2121,32.0477,32.2121,142000.0
2007-09-24 10:30:00,48.98,49.2,48.91,49.18,140000.0,32.2187,32.3634,32.1727,32.3503,140000.0
2007-09-24 11:00:00,49.18,49.18,49.07,49.08,99800.0,32.3503,32.3503,32.2779,32.2845,99800.0
2007-09-24 11:30:00,49.08,49.13,49.06,49.09,95000.0,32.2845,32.3174,32.2713,32.2911,95000.0
2007-09-24 12:00:00,49.09,49.1,48.83,48.85,82000.0,32.2911,32.2976,32.12,32.1332,82000.0
2007-09-24 12:30:00,48.85,48.85,48.74,48.76,50800.0,32.1332,32.1332,32.0608,32.074,50800.0
2007-09-24 13:00:00,48.77,48.77,48.69,48.7,49000.0,32.0806,32.0806,32.0279,32.0345,49000.0
2007-09-24 13:30:00,48.7,48.7,48.54,48.57,51600.0,32.0345,32.0345,31.9293,31.949,51600.0
2007-09-24 14:00:00,48.56,48.6,48.44,48.5,65000.0,31.9424,31.9687,31.8635,31.903,65000.0
2007-09-24 14:30:00,48.5,48.52,48.43,48.49,86400.0,31.903,31.9161,31.8569,31.8964,86400.0
2007-09-24 15:00:00,48.47,48.53,48.36,48.49,109200.0,31.8832,31.9227,31.8109,31.8964,109200.0
2007-09-24 15:30:00,48.49,48.49,48.26,48.34,228000.0,31.8964,31.8964,31.7451,31.7977,228000.0
2007-09-25 09:30:00,48.31,48.97,48.2,48.85,170600.0,31.778,32.2121,31.7056,32.1332,170600.0
2007-09-25 10:00:00,48.8,49.3,48.73,49.21,146200.0,32.1003,32.4292,32.0543,32.37,146200.0
2007-09-25 10:30:00,49.21,49.29,48.91,48.92,139400.0,32.37,32.4226,32.1727,32.1792,139400.0
2007-09-25 11:00:00,48.92,49.2,48.92,49.19,91600.0,32.1792,32.3634,32.1792,32.3568,91600.0
2007-09-25 11:30:00,49.18,49.24,49.0,49.1,90800.0,32.3503,32.3897,32.2319,32.2976,90800.0
2007-09-25 12:00:00,49.09,49.12,49.0,49.12,75200.0,32.2911,32.3108,32.2319,32.3108,75200.0
2007-09-25 12:30:00,49.1,49.3,49.1,49.18,47400.0,32.2976,32.4292,32.2976,32.3503,47400.0
2007-09-25 13:00:00,49.16,49.3,49.12,49.28,99400.0,32.3371,32.4292,32.3108,32.416,99400.0
2007-09-25 13:30:00,49.29,49.42,49.27,49.35,64400.0,32.4226,32.5081,32.4095,32.4621,64400.0
2007-09-25 14:00:00,49.33,49.34,49.15,49.23,55800.0,32.4489,32.4555,32.3305,32.3832,55800.0
2007-09-25 14:30:00,49.22,49.38,49.21,49.34,70000.0,32.3766,32.4818,32.37,32.4555,70000.0
2007-09-25 15:00:00,49.34,49.35,49.22,49.25,133600.0,32.4555,32.4621,32.3766,32.3963,133600.0
2007-09-25 15:30:00,49.24,49.3,49.13,49.27,236400.0,32.3897,32.4292,32.3174,32.4095,236400.0
2007-09-26 09:30:00,49.83,49.92,49.22,49.34,148600.0,32.7778,32.837,32.3766,32.4555,148600.0
2007-09-26 10:00:00,49.37,49.38,48.92,49.19,120000.0,32.4752,32.4818,32.1792,32.3568,120000.0
2007-09-26 10:30:00,49.19,49.23,49.07,49.09,103400.0,32.3568,32.3832,32.2779,32.2911,103400.0
2007-09-26 11:00:00,49.07,49.37,49.07,49.35,80200.0,32.2779,32.4752,32.2779,32.4621,80200.0
2007-09-26 11:30:00,49.34,49.43,49.24,49.34,89600.0,32.4555,32.5147,32.3897,32.4555,89600.0
2007-09-26 12:00:00,49.35,49.52,49.35,49.51,50200.0,32.4621,32.5739,32.4621,32.5673,50200.0
2007-09-26 12:30:00,49.51,49.74,49.51,49.71,50600.0,32.5673,32.7186,32.5673,32.6989,50600.0
2007-09-26 13:00:00,49.7,49.85,49.7,49.81,113000.0,32.6923,32.791,32.6923,32.7647,113000.0
2007-09-26 13:30:00,49.81,49.81,49.65,49.76,110600.0,32.7647,32.7647,32.6594,32.7318,110600.0
2007-09-26 14:00:00,49.74,49.85,49.7,49.82,54800.0,32.7186,32.791,32.6923,32.7713,54800.0
2007-09-26 14:30:00,49.82,49.93,49.82,49.88,101600.0,32.7713,32.8436,32.7713,32.8107,101600.0
2007-09-26 15:00:00,49.89,50.0,49.85,49.98,148400.0,32.8173,32.8897,32.791,32.8765,148400.0
2007-09-26 15:30:00,49.99,49.99,49.68,49.86,189800.0,32.8831,32.8831,32.6792,32.7976,189800.0
2007-09-27 09:30:00,50.0,50.02,49.09,49.93,137200.0,32.8897,32.9028,32.2911,32.8436,137200.0
2007-09-27 10:00:00,49.89,50.29,49.8,50.04,183800.0,32.8173,33.0804,32.7581,32.916,183800.0
2007-09-27 10:30:00,50.04,50.09,49.86,49.97,115800.0,32.916,32.9489,32.7976,32.8699,115800.0
2007-09-27 11:00:00,50.0,50.0,49.88,49.93,62000.0,32.8897,32.8897,32.8107,32.8436,62000.0
2007-09-27 11:30:00,49.91,49.92,49.82,49.86,59000.0,32.8305,32.837,32.7713,32.7976,59000.0
2007-09-27 12:00:00,49.84,49.87,49.79,49.87,59400.0,32.7844,32.8041,32.7515,32.8041,59400.0
2007-09-27 12:30:00,49.85,49.91,49.8,49.8,38200.0,32.791,32.8305,32.7581,32.7581,38200.0
2007-09-27 13:00:00,49.81,49.85,49.74,49.77,62800.0,32.7647,32.791,32.7186,32.7384,62800.0
2007-09-27 13:30:00,49.79,49.85,49.76,49.83,90800.0,32.7515,32.791,32.7318,32.7778,90800.0
2007-09-27 14:00:00,49.8,49.93,49.8,49.91,44400.0,32.7581,32.8436,32.7581,32.8305,44400.0
2007-09-27 14:30:00,49.92,49.93,49.7,49.73,89800.0,32.837,32.8436,32.6923,32.712,89800.0
2007-09-27 15:00:00,49.74,49.8,49.73,49.79,90600.0,32.7186,32.7581,32.712,32.7515,90600.0
2007-09-27 15:30:00,49.77,49.79,49.66,49.74,97200.0,32.7384,32.7515,32.666,32.7186,97200.0
2007-09-28 09:30:00,50.0,50.49,50.0,50.45,92400.0,32.8897,33.212,32.8897,33.1857,92400.0
2007-09-28 10:00:00,50.44,50.77,50.26,50.29,112000.0,33.1791,33.3962,33.0607,33.0804,112000.0
2007-09-28 10:30:00,50.3,50.3,50.11,50.11,71800.0,33.087,33.087,32.962,32.962,71800.0
2007-09-28 11:00:00,50.15,50.15,49.81,49.85,139200.0,32.9883,32.9883,32.7647,32.791,139200.0
2007-09-28 11:30:00,49.85,49.86,49.62,49.71,86000.0,32.791,32.7976,32.6397,32.6989,86000.0
2007-09-28 12:00:00,49.73,49.83,49.68,49.83,42000.0,32.712,32.7778,32.6792,32.7778,42000.0
2007-09-28 12:30:00,49.81,49.85,49.77,49.85,34200.0,32.7647,32.791,32.7384,32.791,34200.0
2007-09-28 13:00:00,49.85,50.14,49.84,50.14,79600.0,32.791,32.9817,32.7844,32.9817,79600.0
2007-09-28 13:30:00,50.14,50.16,49.95,49.99,62000.0,32.9817,32.9949,32.8568,32.8831,62000.0
2007-09-28 14:00:00,49.99,50.12,49.96,49.98,62600.0,32.8831,32.9686,32.8633,32.8765,62600.0
2007-09-28 14:30:00,49.99,49.99,49.8,49.83,81800.0,32.8831,32.8831,32.7581,32.7778,81800.0
2007-09-28 15:00:00,49.83,49.92,49.58,49.61,111600.0,32.7778,32.837,32.6134,32.6331,111600.0
2007-09-28 15:30:00,49.63,49.91,49.63,49.8,201600.0,32.6463,32.8305,32.6463,32.7581,201600.0
2007-10-01 09:30:00,50.0,50.35,49.67,50.1,78400.0,32.8897,33.1199,32.6726,32.9554,78400.0
2007-10-01 10:00:00,50.1,50.37,50.05,50.34,85000.0,32.9554,33.133,32.9225,33.1133,85000.0
2007-10-01 10:30:00,50.36,50.41,50.24,50.38,59800.0,33.1265,33.1593,33.0475,33.1396,59800.0
2007-10-01 11:00:00,50.38,50.61,50.35,50.58,47000.0,33.1396,33.2909,33.1199,33.2712,47000.0
2007-10-01 11:30:00,50.58,50.74,50.54,50.7,62200.0,33.2712,33.3764,33.2449,33.3501,62200.0
2007-10-01 12:00:00,50.7,50.9,50.7,50.71,43200.0,33.3501,33.4817,33.3501,33.3567,43200.0
2007-10-01 12:30:00,50.71,50.71,50.46,50.56,60000.0,33.3567,33.3567,33.1922,33.258,60000.0
2007-10-01 13:00:00,50.57,50.87,50.56,50.83,38800.0,33.2646,33.4619,33.258,33.4356,38800.0
2007-10-01 13:30:00,50.85,50.99,50.84,50.88,35000.0,33.4488,33.5409,33.4422,33.4685,35000.0
2007-10-01 14:00:00,50.91,51.0,50.83,50.87,64200.0,33.4882,33.5474,33.4356,33.4619,64200.0
2007-10-01 14:30:00,50.87,50.93,50.76,50.82,112800.0,33.4619,33.5014,33.3896,33.429,112800.0
2007-10-01 15:00:00,50.8,50.92,50.73,50.78,107800.0,33.4159,33.4948,33.3698,33.4027,107800.0
2007-10-01 15:30:00,50.78,50.9,50.59,50.7,140600.0,33.4027,33.4817,33.2778,33.3501,140600.0
2007-10-02 09:30:00,50.72,50.9,50.5,50.77,75200.0,33.3633,33.4817,33.2186,33.3962,75200.0
2007-10-02 10:00:00,50.75,50.85,50.34,50.42,118200.0,33.383,33.4488,33.1133,33.1659,118200.0
2007-10-02 10:30:00,50.42,50.56,50.37,50.43,117000.0,33.1659,33.258,33.133,33.1725,117000.0
2007-10-02 11:00:00,50.42,50.45,50.33,50.34,67400.0,33.1659,33.1857,33.1067,33.1133,67400.0
2007-10-02 11:30:00,50.34,50.45,50.23,50.24,69600.0,33.1133,33.1857,33.0409,33.0475,69600.0
2007-10-02 12:00:00,50.26,50.35,50.19,50.35,79800.0,33.0607,33.1199,33.0146,33.1199,79800.0
2007-10-02 12:30:00,50.35,50.43,50.23,50.39,45600.0,33.1199,33.1725,33.0409,33.1462,45600.0
2007-10-02 13:00:00,50.42,50.49,50.28,50.31,37800.0,33.1659,33.212,33.0738,33.0936,37800.0
2007-10-02 13:30:00,50.31,50.31,50.11,50.12,55400.0,33.0936,33.0936,32.962,32.9686,55400.0
2007-10-02 14:00:00,50.15,50.35,50.12,50.3,58000.0,32.9883,33.1199,32.9686,33.087,58000.0
2007-10-02 14:30:00,50.3,50.36,50.21,50.36,67800.0,33.087,33.1265,33.0278,33.1265,67800.0
2007-10-02 15:00:00,50.36,50.41,50.26,50.3,80000.0,33.1265,33.1593,33.0607,33.087,80000.0
2007-10-02 15:30:00,50.33,50.5,50.27,50.47,80400.0,33.1067,33.2186,33.0673,33.1988,80400.0
2007-10-03 09:30:00,50.26,50.55,50.26,50.42,64800.0,33.0607,33.2514,33.0607,33.1659,64800.0
2007-10-03 10:00:00,50.41,50.43,50.31,50.36,58400.0,33.1593,33.1725,33.0936,33.1265,58400.0
2007-10-03 10:30:00,50.35,50.37,50.13,50.15,66600.0,33.1199,33.133,32.9752,32.9883,66600.0
2007-10-03 11:00:00,50.17,50.19,50.06,50.1,46000.0,33.0015,33.0146,32.9291,32.9554,46000.0
2007-10-03 11:30:00,50.15,50.28,50.03,50.26,57600.0,32.9883,33.0738,32.9094,33.0607,57600.0
2007-10-03 12:00:00,50.28,50.33,50.22,50.23,24200.0,33.0738,33.1067,33.0344,33.0409,24200.0
2007-10-03 12:30:00,50.25,50.43,50.21,50.43,61400.0,33.0541,33.1725,33.0278,33.1725,61400.0
2007-10-03 13:00:00,50.4,50.42,50.21,50.33,44000.0,33.1528,33.1659,33.0278,33.1067,44000.0
2007-10-03 13:30:00,50.3,50.57,50.2,50.57,116600.0,33.087,33.2646,33.0212,33.2646,116600.0
2007-10-03 14:00:00,50.55,50.55,50.27,50.31,69400.0,33.2514,33.2514,33.0673,33.0936,69400.0
2007-10-03 14:30:00,50.31,50.34,50.24,50.3,47800.0,33.0936,33.1133,33.0475,33.087,47800.0
2007-10-03 15:00:00,50.28,50.35,50.2,50.2,69800.0,33.0738,33.1199,33.0212,33.0212,69800.0
2007-10-03 15:30:00,50.2,50.22,50.06,50.16,86000.0,33.0212,33.0344,32.9291,32.9949,86000.0
2007-10-04 09:30:00,50.24,50.78,50.24,50.63,53600.0,33.0475,33.4027,33.0475,33.3041,53600.0
2007-10-04 10:00:00,50.63,50.63,50.25,50.26,68000.0,33.3041,33.3041,33.0541,33.0607,68000.0
2007-10-04 10:30:00,50.27,50.3,50.13,50.22,51300.0,33.0673,33.087,32.9752,33.0344,51300.0
2007-10-04 11:00:00,50.23,50.25,50.05,50.15,44300.0,33.0409,33.0541,32.9225,32.9883,44300.0
2007-10-04 11:30:00,50.17,50.5,50.16,50.38,110100.0,33.0015,33.2186,32.9949,33.1396,110100.0
2007-10-04 12:00:00,50.38,50.49,50.3,50.31,39200.0,33.1396,33.212,33.087,33.0936,39200.0
2007-10-04 12:30:00,50.37,50.55,50.31,50.39,58800.0,33.133,33.2514,33.0936,33.1462,58800.0
2007-10-04 13:00:00,50.39,50.45,50.16,50.17,60600.0,33.1462,33.1857,32.9949,33.0015,60600.0
2007-10-04 13:30:00,50.18,50.23,49.9,49.97,77200.0,33.0081,33.0409,32.8239,32.8699,77200.0
2007-10-04 14:00:00,49.97,50.16,49.9,50.09,60500.0,32.8699,32.9949,32.8239,32.9489,60500.0
2007-10-04 14:30:00,50.1,50.11,49.93,49.96,57600.0,32.9554,32.962,32.8436,32.8633,57600.0
2007-10-04 15:00:00,49.97,50.09,49.72,49.76,83800.0,32.8699,32.9489,32.7055,32.7318,83800.0
2007-10-04 15:30:00,49.77,50.02,49.74,49.97,122800.0,32.7384,32.9028,32.7186,32.8699,122800.0
2007-10-05 09:30:00,49.39,50.65,49.39,50.1,110100.0,32.4884,33.3172,32.4884,32.9554,110100.0
2007-10-05 10:00:00,50.09,50.1,49.45,49.47,97300.0,32.9489,32.9554,32.5279,32.541,97300.0
2007-10-05 10:30:00,49.47,49.62,49.47,49.57,74900.0,32.541,32.6397,32.541,32.6068,74900.0
2007-10-05 11:00:00,49.6,49.67,49.55,49.57,88600.0,32.6265,32.6726,32.5936,32.6068,88600.0
2007-10-05 11:30:00,49.58,49.71,49.55,49.64,64700.0,32.6134,32.6989,32.5936,32.6528,64700.0
2007-10-05 12:00:00,49.63,49.69,49.56,49.6,42100.0,32.6463,32.6857,32.6002,32.6265,42100.0
2007-10-05 12:30:00,49.6,49.72,49.59,49.71,44700.0,32.6265,32.7055,32.62,32.6989,44700.0
2007-10-05 13:00:00,49.72,49.87,49.7,49.86,61900.0,32.7055,32.8041,32.6923,32.7976,61900.0
2007-10-05 13:30:00,49.85,49.99,49.77,49.77,64600.0,32.791,32.8831,32.7384,32.7384,64600.0
2007-10-05 14:00:00,49.77,49.85,49.68,49.72,51200.0,32.7384,32.791,32.6792,32.7055,51200.0
2007-10-05 14:30:00,49.72,49.72,49.6,49.63,53200.0,32.7055,32.7055,32.6265,32.6463,53200.0
2007-10-05 15:00:00,49.61,49.73,49.57,49.61,59600.0,32.6331,32.712,32.6068,32.6331,59600.0
2007-10-05 15:30:00,49.61,49.73,49.52,49.64,139800.0,32.6331,32.712,32.5739,32.6528,139800.0
2007-10-08 09:30:00,49.98,51.11,49.78,51.0,156200.0,32.8765,33.6198,32.7449,33.5474,156200.0
2007-10-08 10:00:00,51.0,51.22,50.58,50.67,111300.0,33.5474,33.6922,33.2712,33.3304,111300.0
2007-10-08 10:30:00,50.65,50.92,50.63,50.88,60600.0,33.3172,33.4948,33.3041,33.4685,60600.0
2007-10-08 11:00:00,50.88,50.9,50.74,50.88,46600.0,33.4685,33.4817,33.3764,33.4685,46600.0
2007-10-08 11:30:00,50.87,50.89,50.76,50.8,47900.0,33.4619,33.4751,33.3896,33.4159,47900.0
2007-10-08 12:00:00,50.81,50.84,50.72,50.77,35800.0,33.4225,33.4422,33.3633,33.3962,35800.0
2007-10-08 12:30:00,50.77,50.85,50.76,50.8,27000.0,33.3962,33.4488,33.3896,33.4159,27000.0
2007-10-08 13:00:00,50.8,50.87,50.77,50.79,49700.0,33.4159,33.4619,33.3962,33.4093,49700.0
2007-10-08 13:30:00,50.79,50.8,50.68,50.77,51100.0,33.4093,33.4159,33.337,33.3962,51100.0
2007-10-08 14:00:00,50.76,50.8,50.71,50.77,27100.0,33.3896,33.4159,33.3567,33.3962,27100.0
2007-10-08 14:30:00,50.78,50.84,50.72,50.76,43200.0,33.4027,33.4422,33.3633,33.3896,43200.0
2007-10-08 15:00:00,50.77,51.06,50.72,51.02,91400.0,33.3962,33.5869,33.3633,33.5606,91400.0
2007-10-08 15:30:00,51.01,51.01,50.85,50.87,112800.0,33.554,33.554,33.4488,33.4619,112800.0
2007-10-09 09:30:00,53.99,57.68,52.78,56.62,1476200.0,35.5142,37.9415,34.7183,37.2442,1476200.0
2007-10-09 10:00:00,56.72,57.21,55.92,56.11,962100.0,37.31,37.6323,36.7838,36.9088,962100.0
2007-10-09 10:30:00,56.1,56.25,55.9,56.18,712300.0,36.9022,37.0009,36.7706,36.9548,712300.0
2007-10-09 11:00:00,56.18,56.24,55.8,55.88,674000.0,36.9548,36.9943,36.7049,36.7575,674000.0
2007-10-09 11:30:00,55.85,55.93,55.53,55.54,334800.0,36.7377,36.7904,36.5272,36.5338,334800.0
2007-10-09 12:00:00,55.56,55.78,55.3,55.49,342000.0,36.547,36.6917,36.376,36.5009,342000.0
2007-10-09 12:30:00,55.5,55.5,54.99,55.04,286400.0,36.5075,36.5075,36.172,36.2049,286400.0
2007-10-09 13:00:00,55.06,55.32,54.96,55.05,314600.0,36.2181,36.3891,36.1523,36.2115,314600.0
2007-10-09 13:30:00,55.05,55.35,54.99,55.18,227100.0,36.2115,36.4088,36.172,36.297,227100.0
2007-10-09 14:00:00,55.17,56.15,55.17,56.07,245800.0,36.2904,36.9351,36.2904,36.8825,245800.0
2007-10-09 14:30:00,56.07,56.13,55.56,55.89,243600.0,36.8825,36.9219,36.547,36.7641,243600.0
2007-10-09 15:00:00,55.89,56.05,55.85,55.95,282200.0,36.7641,36.8693,36.7377,36.8035,282200.0
2007-10-09 15:30:00,55.96,56.13,55.71,56.1,369400.0,36.8101,36.9219,36.6457,36.9022,369400.0
2007-10-10 09:30:00,56.5,57.34,55.58,55.69,618200.0,37.1653,37.7179,36.5601,36.6325,618200.0
2007-10-10 10:00:00,55.69,55.76,55.6,55.72,232400.0,36.6325,36.6785,36.5733,36.6522,232400.0
2007-10-10 10:30:00,55.73,56.0,55.72,55.85,248800.0,36.6588,36.8364,36.6522,36.7377,248800.0
2007-10-10 11:00:00,55.85,55.89,55.78,55.89,243800.0,36.7377,36.7641,36.6917,36.7641,243800.0
2007-10-10 11:30:00,55.88,55.96,55.33,55.52,156200.0,36.7575,36.8101,36.3957,36.5207,156200.0
2007-10-10 12:00:00,55.51,55.68,55.05,55.65,199900.0,36.5141,36.6259,36.2115,36.6062,199900.0
2007-10-10 12:30:00,55.66,55.66,55.53,55.62,168600.0,36.6128,36.6128,36.5272,36.5865,168600.0
2007-10-10 13:00:00,55.62,55.62,55.48,55.59,83100.0,36.5865,36.5865,36.4944,36.5667,83100.0
2007-10-10 13:30:00,55.59,55.83,55.57,55.82,125000.0,36.5667,36.7246,36.5536,36.718,125000.0
2007-10-10 14:00:00,55.81,55.82,55.6,55.78,181600.0,36.7114,36.718,36.5733,36.6917,181600.0
2007-10-10 14:30:00,55.78,56.14,55.77,56.0,186800.0,36.6917,36.9285,36.6851,36.8364,186800.0
2007-10-10 15:00:00,56.0,56.24,55.99,56.2,182700.0,36.8364,36.9943,36.8298,36.968,182700.0
2007-10-10 15:30:00,56.17,56.98,56.15,56.77,455200.0,36.9482,37.481,36.9351,37.3429,455200.0
2007-10-11 09:30:00,56.07,56.5,55.92,56.08,145300.0,36.8825,37.1653,36.7838,36.889,145300.0
2007-10-11 10:00:00,56.08,56.22,55.94,55.97,118900.0,36.889,36.9811,36.7969,36.8167,118900.0
2007-10-11 10:30:00,55.98,55.98,55.53,55.6,162200.0,36.8233,36.8233,36.5272,36.5733,162200.0
2007-10-11 11:00:00,55.59,55.6,55.3,55.57,143900.0,36.5667,36.5733,36.376,36.5536,143900.0
2007-10-11 11:30:00,55.56,55.58,55.34,55.4,153200.0,36.547,36.5601,36.4023,36.4417,153200.0
2007-10-11 12:00:00,55.4,55.52,55.4,55.43,94300.0,36.4417,36.5207,36.4417,36.4615,94300.0
2007-10-11 12:30:00,55.44,55.5,55.35,55.37,77300.0,36.468,36.5075,36.4088,36.422,77300.0
2007-10-11 13:00:00,55.37,55.64,55.35,55.61,129700.0,36.422,36.5996,36.4088,36.5799,129700.0
2007-10-11 13:30:00,55.61,55.62,55.5,55.58,104600.0,36.5799,36.5865,36.5075,36.5601,104600.0
2007-10-11 14:00:00,55.59,55.59,55.01,55.07,212600.0,36.5667,36.5667,36.1852,36.2247,212600.0
2007-10-11 14:30:00,55.07,55.21,54.66,54.73,255000.0,36.2247,36.3168,35.955,36.001,255000.0
2007-10-11 15:00:00,54.73,55.06,54.35,54.36,340900.0,36.001,36.2181,35.7511,35.7576,340900.0
2007-10-11 15:30:00,54.36,55.0,54.21,54.88,364000.0,35.7576,36.1786,35.659,36.0997,364000.0
2007-10-12 09:30:00,54.9,55.24,54.52,54.7,89900.0,36.1128,36.3365,35.8629,35.9813,89900.0
2007-10-12 10:00:00,54.69,55.03,54.25,54.32,124100.0,35.9747,36.1984,35.6853,35.7313,124100.0
2007-10-12 10:30:00,54.32,54.32,54.09,54.12,102400.0,35.7313,35.7313,35.58,35.5998,102400.0
2007-10-12 11:00:00,54.11,54.4,54.1,54.15,251600.0,35.5932,35.7839,35.5866,35.6195,251600.0
2007-10-12 11:30:00,54.15,54.17,53.9,54.03,103300.0,35.6195,35.6327,35.455,35.5406,103300.0
2007-10-12 12:00:00,54.02,54.34,53.99,54.33,145000.0,35.534,35.7445,35.5142,35.7379,145000.0
2007-10-12 12:30:00,54.32,54.54,54.26,54.38,57000.0,35.7313,35.876,35.6919,35.7708,57000.0
2007-10-12 13:00:00,54.38,54.4,54.12,54.17,54400.0,35.7708,35.7839,35.5998,35.6327,54400.0
2007-10-12 13:30:00,54.17,54.29,54.11,54.18,51400.0,35.6327,35.7116,35.5932,35.6392,51400.0
2007-10-12 14:00:00,54.15,54.25,54.1,54.23,51400.0,35.6195,35.6853,35.5866,35.6721,51400.0
2007-10-12 14:30:00,54.22,54.59,54.17,54.56,100100.0,35.6655,35.9089,35.6327,35.8892,100100.0
2007-10-12 15:00:00,54.56,55.02,54.45,55.01,247900.0,35.8892,36.1918,35.8168,36.1852,247900.0
2007-10-12 15:30:00,55.01,55.03,54.78,55.01,298500.0,36.1852,36.1984,36.0339,36.1852,298500.0
2007-10-15 09:30:00,54.71,55.2,54.71,54.99,84200.0,35.9879,36.3102,35.9879,36.172,84200.0
2007-10-15 10:00:00,54.95,54.98,54.8,54.81,59400.0,36.1457,36.1655,36.0471,36.0536,59400.0
2007-10-15 10:30:00,54.81,54.9,54.31,54.32,77500.0,36.0536,36.1128,35.7247,35.7313,77500.0
2007-10-15 11:00:00,54.31,54.53,54.2,54.47,103400.0,35.7247,35.8695,35.6524,35.83,103400.0
2007-10-15 11:30:00,54.45,54.46,54.16,54.2,34600.0,35.8168,35.8234,35.6261,35.6524,34600.0
2007-10-15 12:00:00,54.19,54.21,54.09,54.11,28200.0,35.6458,35.659,35.58,35.5932,28200.0
2007-10-15 12:30:00,54.1,54.22,54.06,54.21,29800.0,35.5866,35.6655,35.5603,35.659,29800.0
2007-10-15 13:00:00,54.21,54.32,54.15,54.32,35700.0,35.659,35.7313,35.6195,35.7313,35700.0
2007-10-15 13:30:00,54.31,54.45,54.3,54.45,54600.0,35.7247,35.8168,35.7182,35.8168,54600.0
2007-10-15 14:00:00,54.44,54.54,54.36,54.52,65300.0,35.8103,35.876,35.7576,35.8629,65300.0
2007-10-15 14:30:00,54.52,54.88,54.51,54.82,90500.0,35.8629,36.0997,35.8563,36.0602,90500.0
2007-10-15 15:00:00,54.86,55.0,54.8,54.84,110000.0,36.0865,36.1786,36.0471,36.0734,110000.0
2007-10-15 15:30:00,54.84,55.13,54.75,55.13,145600.0,36.0734,36.2641,36.0142,36.2641,145600.0
2007-10-16 09:30:00,55.09,55.09,54.19,54.32,55500.0,36.2378,36.2378,35.6458,35.7313,55500.0
2007-10-16 10:00:00,54.34,54.43,53.82,54.12,92600.0,35.7445,35.8037,35.4024,35.5998,92600.0
2007-10-16 10:30:00,54.12,54.7,54.07,54.69,77000.0,35.5998,35.9813,35.5669,35.9747,77000.0
2007-10-16 11:00:00,54.68,54.93,54.61,54.92,75500.0,35.9681,36.1326,35.9221,36.126,75500.0
2007-10-16 11:30:00,54.92,54.98,54.42,54.45,60100.0,36.126,36.1655,35.7971,35.8168,60100.0
2007-10-16 12:00:00,54.42,54.44,54.25,54.32,37800.0,35.7971,35.8103,35.6853,35.7313,37800.0
2007-10-16 12:30:00,54.33,54.5,54.3,54.4,41700.0,35.7379,35.8497,35.7182,35.7839,41700.0
2007-10-16 13:00:00,54.42,54.79,54.26,54.58,173900.0,35.7971,36.0405,35.6919,35.9023,173900.0
2007-10-16 13:30:00,54.59,54.96,54.5,54.88,64700.0,35.9089,36.1523,35.8497,36.0997,64700.0
2007-10-16 14:00:00,54.87,55.08,54.85,55.0,74000.0,36.0931,36.2312,36.08,36.1786,74000.0
2007-10-16 14:30:00,55.01,55.02,54.8,54.83,82600.0,36.1852,36.1918,36.0471,36.0668,82600.0
2007-10-16 15:00:00,54.83,55.0,54.68,54.71,119300.0,36.0668,36.1786,35.9681,35.9879,119300.0
2007-10-16 15:30:00,54.69,54.97,54.62,54.89,147600.0,35.9747,36.1589,35.9287,36.1063,147600.0
2007-10-17 09:30:00,56.62,56.62,55.64,55.87,214400.0,37.2442,37.2442,36.5996,36.7509,214400.0
2007-10-17 10:00:00,55.87,55.9,55.45,55.45,152900.0,36.7509,36.7706,36.4746,36.4746,152900.0
2007-10-17 10:30:00,55.48,55.69,55.18,55.3,207400.0,36.4944,36.6325,36.297,36.376,207400.0
2007-10-17 11:00:00,55.27,55.8,55.24,55.59,234800.0,36.3562,36.7049,36.3365,36.5667,234800.0
2007-10-17 11:30:00,55.59,55.63,55.52,55.6,123300.0,36.5667,36.593,36.5207,36.5733,123300.0
2007-10-17 12:00:00,55.6,55.62,55.16,55.19,165600.0,36.5733,36.5865,36.2839,36.3036,165600.0
2007-10-17 12:30:00,55.19,55.22,54.92,54.98,135300.0,36.3036,36.3233,36.126,36.1655,135300.0
2007-10-17 13:00:00,54.99,55.08,54.95,55.01,85100.0,36.172,36.2312,36.1457,36.1852,85100.0
2007-10-17 13:30:00,54.99,55.04,54.73,54.8,82100.0,36.172,36.2049,36.001,36.0471,82100.0
2007-10-17 14:00:00,54.78,55.11,54.71,55.11,98500.0,36.0339,36.251,35.9879,36.251,98500.0
2007-10-17 14:30:00,55.13,55.31,55.01,55.05,106700.0,36.2641,36.3825,36.1852,36.2115,106700.0
2007-10-17 15:00:00,55.05,55.1,54.72,54.8,190400.0,36.2115,36.2444,35.9944,36.0471,190400.0
2007-10-17 15:30:00,54.8,54.85,54.66,54.8,225100.0,36.0471,36.08,35.955,36.0471,225100.0
2007-10-18 09:30:00,54.61,54.7,53.75,54.61,79600.0,35.9221,35.9813,35.3564,35.9221,79600.0
2007-10-18 10:00:00,54.63,54.8,54.26,54.8,60000.0,35.9352,36.0471,35.6919,36.0471,60000.0
2007-10-18 10:30:00,54.8,54.91,54.76,54.84,67400.0,36.0471,36.1194,36.0207,36.0734,67400.0
2007-10-18 11:00:00,54.84,54.94,54.78,54.86,49900.0,36.0734,36.1392,36.0339,36.0865,49900.0
2007-10-18 11:30:00,54.85,54.92,54.74,54.78,50800.0,36.08,36.126,36.0076,36.0339,50800.0
2007-10-18 12:00:00,54.78,54.8,54.53,54.72,42000.0,36.0339,36.0471,35.8695,35.9944,42000.0
2007-10-18 12:30:00,54.75,54.84,54.62,54.63,33700.0,36.0142,36.0734,35.9287,35.9352,33700.0
2007-10-18 13:00:00,54.62,54.67,54.54,54.61,28200.0,35.9287,35.9615,35.876,35.9221,28200.0
2007-10-18 13:30:00,54.61,54.83,54.6,54.78,44700.0,35.9221,36.0668,35.9155,36.0339,44700.0
2007-10-18 14:00:00,54.78,54.86,54.58,54.62,41300.0,36.0339,36.0865,35.9023,35.9287,41300.0
2007-10-18 14:30:00,54.62,54.81,54.54,54.81,118100.0,35.9287,36.0536,35.876,36.0536,118100.0
2007-10-18 15:00:00,54.81,54.83,54.53,54.6,90300.0,36.0536,36.0668,35.8695,35.9155,90300.0
2007-10-18 15:30:00,54.6,54.8,54.6,54.73,117300.0,35.9155,36.0471,35.9155,36.001,117300.0
2007-10-19 09:30:00,54.52,54.74,54.38,54.6,133600.0,35.8629,36.0076,35.7708,35.9155,133600.0
2007-10-19 10:00:00,54.6,54.78,54.41,54.73,69100.0,35.9155,36.0339,35.7905,36.001,69100.0
2007-10-19 10:30:00,54.73,54.9,54.59,54.68,117600.0,36.001,36.1128,35.9089,35.9681,117600.0
2007-10-19 11:00:00,54.67,54.8,54.58,54.58,156900.0,35.9615,36.0471,35.9023,35.9023,156900.0
2007-10-19 11:30:00,54.58,54.66,54.41,54.64,58000.0,35.9023,35.955,35.7905,35.9418,58000.0
2007-10-19 12:00:00,54.64,54.65,54.48,54.48,46900.0,35.9418,35.9484,35.8366,35.8366,46900.0
2007-10-19 12:30:00,54.48,54.7,54.46,54.61,134000.0,35.8366,35.9813,35.8234,35.9221,134000.0
2007-10-19 13:00:00,54.61,54.74,54.47,54.6,156100.0,35.9221,36.0076,35.83,35.9155,156100.0
2007-10-19 13:30:00,54.6,54.64,54.48,54.49,72400.0,35.9155,35.9418,35.8366,35.8431,72400.0
2007-10-19 14:00:00,54.5,54.58,54.29,54.54,72400.0,35.8497,35.9023,35.7116,35.876,72400.0
2007-10-19 14:30:00,54.54,54.65,54.4,54.49,118100.0,35.876,35.9484,35.7839,35.8431,118100.0
2007-10-19 15:00:00,54.5,54.69,54.18,54.18,115100.0,35.8497,35.9747,35.6392,35.6392,115100.0
2007-10-19 15:30:00,54.19,54.29,53.8,53.83,282500.0,35.6458,35.7116,35.3893,35.409,282500.0
2007-10-22 09:30:00,53.4,54.58,53.05,54.47,113100.0,35.1262,35.9023,34.8959,35.83,113100.0
2007-10-22 10:00:00,54.49,54.49,53.97,54.05,128300.0,35.8431,35.8431,35.5011,35.5537,128300.0
2007-10-22 10:30:00,54.07,54.21,53.49,53.64,100500.0,35.5669,35.659,35.1854,35.284,100500.0
2007-10-22 11:00:00,53.63,53.75,53.6,53.73,185900.0,35.2774,35.3564,35.2577,35.3432,185900.0
2007-10-22 11:30:00,53.73,53.87,53.68,53.86,274100.0,35.3432,35.4353,35.3103,35.4287,274100.0
2007-10-22 12:00:00,53.86,53.96,53.77,53.81,114300.0,35.4287,35.4945,35.3695,35.3958,114300.0
2007-10-22 12:30:00,53.82,54.02,53.78,53.95,204400.0,35.4024,35.534,35.3761,35.4879,204400.0
2007-10-22 13:00:00,54.0,54.02,53.74,53.91,71200.0,35.5208,35.534,35.3498,35.4616,71200.0
2007-10-22 13:30:00,53.91,53.93,53.63,53.73,79700.0,35.4616,35.4748,35.2774,35.3432,79700.0
2007-10-22 14:00:00,53.72,53.82,53.67,53.8,75000.0,35.3366,35.4024,35.3038,35.3893,75000.0
2007-10-22 14:30:00,53.8,53.83,53.72,53.73,110000.0,35.3893,35.409,35.3366,35.3432,110000.0
2007-10-22 15:00:00,53.72,53.75,53.29,53.39,137600.0,35.3366,35.3564,35.0538,35.1196,137600.0
2007-10-22 15:30:00,53.39,53.84,53.39,53.81,194900.0,35.1196,35.4156,35.1196,35.3958,194900.0
2007-10-23 09:30:00,53.94,54.14,53.85,54.0,68000.0,35.4814,35.6129,35.4222,35.5208,68000.0
2007-10-23 10:00:00,53.97,54.11,53.73,53.85,133400.0,35.5011,35.5932,35.3432,35.4222,133400.0
2007-10-23 10:30:00,53.84,53.94,53.76,53.81,171700.0,35.4156,35.4814,35.363,35.3958,171700.0
2007-10-23 11:00:00,53.79,54.01,53.61,53.7,137300.0,35.3827,35.5274,35.2643,35.3235,137300.0
2007-10-23 11:30:00,53.71,53.86,53.71,53.8,56800.0,35.3301,35.4287,35.3301,35.3893,56800.0
2007-10-23 12:00:00,53.79,54.0,53.68,53.92,108500.0,35.3827,35.5208,35.3103,35.4682,108500.0
2007-10-23 12:30:00,53.91,54.32,53.87,54.19,147000.0,35.4616,35.7313,35.4353,35.6458,147000.0
2007-10-23 13:00:00,54.18,54.3,53.98,54.0,100400.0,35.6392,35.7182,35.5077,35.5208,100400.0
2007-10-23 13:30:00,54.0,54.09,53.95,54.05,63800.0,35.5208,35.58,35.4879,35.5537,63800.0
2007-10-23 14:00:00,54.05,54.39,54.04,54.27,95400.0,35.5537,35.7774,35.5471,35.6984,95400.0
2007-10-23 14:30:00,54.27,54.31,54.1,54.19,110200.0,35.6984,35.7247,35.5866,35.6458,110200.0
2007-10-23 15:00:00,54.2,54.2,53.85,53.95,122800.0,35.6524,35.6524,35.4222,35.4879,122800.0
2007-10-23 15:30:00,53.95,54.14,53.83,54.11,187200.0,35.4879,35.6129,35.409,35.5932,187200.0
2007-10-24 09:30:00,53.64,54.69,52.84,54.32,43200.0,35.284,35.9747,34.7578,35.7313,43200.0
2007-10-24 10:00:00,54.31,54.47,53.94,54.11,65900.0,35.7247,35.83,35.4814,35.5932,65900.0
2007-10-24 10:30:00,54.11,54.11,53.91,53.99,71200.0,35.5932,35.5932,35.4616,35.5142,71200.0
2007-10-24 11:00:00,53.95,53.99,53.64,53.9,68200.0,35.4879,35.5142,35.284,35.455,68200.0
2007-10-24 11:30:00,53.91,54.14,53.79,53.92,41200.0,35.4616,35.6129,35.3827,35.4682,41200.0
2007-10-24 12:00:00,53.94,54.12,53.92,54.04,25600.0,35.4814,35.5998,35.4682,35.5471,25600.0
2007-10-24 12:30:00,54.06,54.07,53.82,54.0,39400.0,35.5603,35.5669,35.4024,35.5208,39400.0
2007-10-24 13:00:00,54.01,54.13,53.96,54.02,36800.0,35.5274,35.6063,35.4945,35.534,36800.0
2007-10-24 13:30:00,54.03,54.05,53.85,53.97,35000.0,35.5406,35.5537,35.4222,35.5011,35000.0
2007-10-24 14:00:00,53.98,54.1,53.88,54.03,75700.0,35.5077,35.5866,35.4419,35.5406,75700.0
2007-10-24 14:30:00,54.05,54.87,54.01,54.74,219500.0,35.5537,36.0931,35.5274,36.0076,219500.0
2007-10-24 15:00:00,54.78,54.87,54.53,54.68,74800.0,36.0339,36.0931,35.8695,35.9681,74800.0
2007-10-24 15:30:00,54.66,54.77,54.3,54.74,121600.0,35.955,36.0273,35.7182,36.0076,121600.0
2007-10-25 09:30:00,54.96,55.49,54.35,55.26,177900.0,36.1523,36.5009,35.7511,36.3496,177900.0
2007-10-25 10:00:00,55.29,56.09,55.25,55.97,129900.0,36.3694,36.8956,36.3431,36.8167,129900.0
2007-10-25 10:30:00,55.97,56.06,55.75,55.86,143800.0,36.8167,36.8759,36.672,36.7443,143800.0
2007-10-25 11:00:00,55.86,55.86,55.35,55.4,85100.0,36.7443,36.7443,36.4088,36.4417,85100.0
2007-10-25 11:30:00,55.38,55.5,55.37,55.4,85400.0,36.4286,36.5075,36.422,36.4417,85400.0
2007-10-25 12:00:00,55.41,55.5,55.36,55.46,119700.0,36.4483,36.5075,36.4154,36.4812,119700.0
2007-10-25 12:30:00,55.45,55.5,55.31,55.41,77200.0,36.4746,36.5075,36.3825,36.4483,77200.0
2007-10-25 13:00:00,55.41,55.6,55.19,55.59,172300.0,36.4483,36.5733,36.3036,36.5667,172300.0
2007-10-25 13:30:00,55.6,55.86,55.46,55.79,97300.0,36.5733,36.7443,36.4812,36.6983,97300.0
2007-10-25 14:00:00,55.79,55.82,55.53,55.69,102100.0,36.6983,36.718,36.5272,36.6325,102100.0
2007-10-25 14:30:00,55.7,56.11,55.66,55.99,120600.0,36.6391,36.9088,36.6128,36.8298,120600.0
2007-10-25 15:00:00,55.99,56.14,55.8,56.04,190700.0,36.8298,36.9285,36.7049,36.8627,190700.0
2007-10-25 15:30:00,56.06,56.19,55.89,56.1,189000.0,36.8759,36.9614,36.7641,36.9022,189000.0
2007-10-26 09:30:00,56.7,57.24,56.65,57.19,148400.0,37.2969,37.6521,37.264,37.6192,148400.0
2007-10-26 10:00:00,57.19,57.47,56.93,57.14,130500.0,37.6192,37.8034,37.4482,37.5863,130500.0
2007-10-26 10:30:00,57.13,57.28,56.97,57.26,98900.0,37.5797,37.6784,37.4745,37.6652,98900.0
2007-10-26 11:00:00,57.26,57.5,57.19,57.3,137000.0,37.6652,37.8231,37.6192,37.6915,137000.0
2007-10-26 11:30:00,57.3,57.32,57.04,57.07,79700.0,37.6915,37.7047,37.5205,37.5403,79700.0
2007-10-26 12:00:00,57.07,57.18,57.04,57.1,136200.0,37.5403,37.6126,37.5205,37.56,136200.0
2007-10-26 12:30:00,57.1,57.2,56.89,56.89,86900.0,37.56,37.6258,37.4218,37.4218,86900.0
2007-10-26 13:00:00,56.9,57.16,56.82,57.0,96800.0,37.4284,37.5995,37.3758,37.4942,96800.0
2007-10-26 13:30:00,57.0,57.16,56.93,56.99,126000.0,37.4942,37.5995,37.4482,37.4876,126000.0
2007-10-26 14:00:00,56.99,57.04,56.9,56.92,78900.0,37.4876,37.5205,37.4284,37.4416,78900.0
2007-10-26 14:30:00,56.91,56.92,56.58,56.8,193100.0,37.435,37.4416,37.2179,37.3626,193100.0
2007-10-26 15:00:00,56.8,57.0,56.68,56.99,230900.0,37.3626,37.4942,37.2837,37.4876,230900.0
2007-10-26 15:30:00,57.0,57.16,56.94,57.05,271300.0,37.4942,37.5995,37.4547,37.5271,271300.0
2007-10-29 09:30:00,57.45,57.46,56.67,57.03,93400.0,37.7902,37.7968,37.2771,37.5139,93400.0
2007-10-29 10:00:00,57.01,57.03,56.59,56.75,91400.0,37.5008,37.5139,37.2245,37.3298,91400.0
2007-10-29 10:30:00,56.75,56.78,56.54,56.56,56400.0,37.3298,37.3495,37.1916,37.2048,56400.0
2007-10-29 11:00:00,56.56,56.9,56.56,56.89,39700.0,37.2048,37.4284,37.2048,37.4218,39700.0
2007-10-29 11:30:00,56.9,57.0,56.74,56.75,37500.0,37.4284,37.4942,37.3232,37.3298,37500.0
2007-10-29 12:00:00,56.75,56.81,56.6,56.69,56700.0,37.3298,37.3692,37.2311,37.2903,56700.0
2007-10-29 12:30:00,56.67,56.73,56.58,56.69,42300.0,37.2771,37.3166,37.2179,37.2903,42300.0
2007-10-29 13:00:00,56.69,56.73,56.65,56.67,83500.0,37.2903,37.3166,37.264,37.2771,83500.0
2007-10-29 13:30:00,56.67,56.69,56.66,56.68,27000.0,37.2771,37.2903,37.2706,37.2837,27000.0
2007-10-29 14:00:00,56.68,56.72,56.68,56.7,38600.0,37.2837,37.31,37.2837,37.2969,38600.0
2007-10-29 14:30:00,56.7,56.78,56.67,56.77,72200.0,37.2969,37.3495,37.2771,37.3429,72200.0
2007-10-29 15:00:00,56.76,56.85,56.74,56.85,132700.0,37.3363,37.3955,37.3232,37.3955,132700.0
2007-10-29 15:30:00,56.83,56.94,56.82,56.82,123300.0,37.3824,37.4547,37.3758,37.3758,123300.0
2007-10-30 09:30:00,56.79,57.41,56.33,57.1,135700.0,37.3561,37.7639,37.0535,37.56,135700.0
2007-10-30 10:00:00,57.1,57.12,56.75,56.75,86700.0,37.56,37.5731,37.3298,37.3298,86700.0
2007-10-30 10:30:00,56.76,56.85,56.65,56.65,294200.0,37.3363,37.3955,37.264,37.264,294200.0
2007-10-30 11:00:00,56.66,56.8,56.53,56.56,86200.0,37.2706,37.3626,37.185,37.2048,86200.0
2007-10-30 11:30:00,56.55,56.76,56.52,56.73,29500.0,37.1982,37.3363,37.1785,37.3166,29500.0
2007-10-30 12:00:00,56.75,56.77,56.51,56.61,42100.0,37.3298,37.3429,37.1719,37.2377,42100.0
2007-10-30 12:30:00,56.6,56.6,56.41,56.48,38000.0,37.2311,37.2311,37.1061,37.1522,38000.0
2007-10-30 13:00:00,56.47,56.64,56.45,56.52,51000.0,37.1456,37.2574,37.1324,37.1785,51000.0
2007-10-30 13:30:00,56.51,56.51,56.43,56.5,56200.0,37.1719,37.1719,37.1193,37.1653,56200.0
2007-10-30 14:00:00,56.5,56.55,56.38,56.52,54800.0,37.1653,37.1982,37.0864,37.1785,54800.0
2007-10-30 14:30:00,56.53,56.63,56.47,56.61,49600.0,37.185,37.2508,37.1456,37.2377,49600.0
2007-10-30 15:00:00,56.63,56.63,56.53,56.58,53200.0,37.2508,37.2508,37.185,37.2179,53200.0
2007-10-30 15:30:00,56.58,56.62,56.42,56.61,137700.0,37.2179,37.2442,37.1127,37.2377,137700.0
2007-10-31 09:30:00,56.8,57.26,56.72,57.02,44100.0,37.3626,37.6652,37.31,37.5074,44100.0
2007-10-31 10:00:00,57.04,57.07,56.8,56.91,39700.0,37.5205,37.5403,37.3626,37.435,39700.0
2007-10-31 10:30:00,56.91,56.91,56.72,56.8,59300.0,37.435,37.435,37.31,37.3626,59300.0
2007-10-31 11:00:00,56.78,57.0,56.77,56.99,64000.0,37.3495,37.4942,37.3429,37.4876,64000.0
2007-10-31 11:30:00,56.98,57.07,56.86,56.98,128400.0,37.481,37.5403,37.4021,37.481,128400.0
2007-10-31 12:00:00,56.99,57.07,56.85,56.87,83800.0,37.4876,37.5403,37.3955,37.4087,83800.0
2007-10-31 12:30:00,56.88,56.88,56.75,56.77,65200.0,37.4153,37.4153,37.3298,37.3429,65200.0
2007-10-31 13:00:00,56.76,56.88,56.75,56.8,67100.0,37.3363,37.4153,37.3298,37.3626,67100.0
2007-10-31 13:30:00,56.82,56.89,56.69,56.88,63500.0,37.3758,37.4218,37.2903,37.4153,63500.0
2007-10-31 14:00:00,56.88,57.03,56.61,56.72,100700.0,37.4153,37.5139,37.2377,37.31,100700.0
2007-10-31 14:30:00,56.7,57.66,56.7,57.54,171300.0,37.2969,37.9283,37.2969,37.8494,171300.0
2007-10-31 15:00:00,57.53,57.7,57.07,57.12,138200.0,37.8428,37.9547,37.5403,37.5731,138200.0
2007-10-31 15:30:00,57.13,57.21,57.06,57.18,219700.0,37.5797,37.6323,37.5337,37.6126,219700.0
2007-11-01 09:30:00,56.16,56.25,55.78,56.08,91400.0,36.9417,37.0009,36.6917,36.889,91400.0
2007-11-01 10:00:00,56.08,56.11,55.59,55.7,54000.0,36.889,36.9088,36.5667,36.6391,54000.0
2007-11-01 10:30:00,55.7,55.97,55.61,55.97,49600.0,36.6391,36.8167,36.5799,36.8167,49600.0
2007-11-01 11:00:00,55.99,56.1,55.89,56.05,63600.0,36.8298,36.9022,36.7641,36.8693,63600.0
2007-11-01 11:30:00,56.03,56.06,55.91,56.03,44300.0,36.8561,36.8759,36.7772,36.8561,44300.0
2007-11-01 12:00:00,56.03,56.06,55.83,55.83,53600.0,36.8561,36.8759,36.7246,36.7246,53600.0
2007-11-01 12:30:00,55.85,55.95,55.75,55.92,49300.0,36.7377,36.8035,36.672,36.7838,49300.0
2007-11-01 13:00:00,55.9,55.92,55.67,55.73,63500.0,36.7706,36.7838,36.6193,36.6588,63500.0
2007-11-01 13:30:00,55.73,55.8,55.21,55.24,121400.0,36.6588,36.7049,36.3168,36.3365,121400.0
2007-11-01 14:00:00,55.24,55.35,55.14,55.16,120800.0,36.3365,36.4088,36.2707,36.2839,120800.0
2007-11-01 14:30:00,55.17,55.5,55.17,55.45,145700.0,36.2904,36.5075,36.2904,36.4746,145700.0
2007-11-01 15:00:00,55.45,55.54,54.95,54.95,104300.0,36.4746,36.5338,36.1457,36.1457,104300.0
2007-11-01 15:30:00,54.97,55.07,54.79,54.94,244100.0,36.1589,36.2247,36.0405,36.1392,244100.0
2007-11-02 09:30:00,55.16,55.25,54.61,54.75,213800.0,36.2839,36.3431,35.9221,36.0142,213800.0
2007-11-02 10:00:00,54.76,55.19,54.74,54.82,192500.0,36.0207,36.3036,36.0076,36.0602,192500.0
2007-11-02 10:30:00,54.82,55.03,54.73,54.79,92100.0,36.0602,36.1984,36.001,36.0405,92100.0
2007-11-02 11:00:00,54.79,55.14,54.69,54.73,86100.0,36.0405,36.2707,35.9747,36.001,86100.0
2007-11-02 11:30:00,54.73,55.2,54.72,55.1,89900.0,36.001,36.3102,35.9944,36.2444,89900.0
2007-11-02 12:00:00,55.12,55.2,55.04,55.15,55600.0,36.2576,36.3102,36.2049,36.2773,55600.0
2007-11-02 12:30:00,55.16,55.3,55.08,55.28,65000.0,36.2839,36.376,36.2312,36.3628,65000.0
2007-11-02 13:00:00,55.28,55.41,54.98,55.12,53200.0,36.3628,36.4483,36.1655,36.2576,53200.0
2007-11-02 13:30:00,55.12,55.37,55.05,55.35,74400.0,36.2576,36.422,36.2115,36.4088,74400.0
2007-11-02 14:00:00,55.35,55.48,55.19,55.38,67300.0,36.4088,36.4944,36.3036,36.4286,67300.0
2007-11-02 14:30:00,55.38,55.41,55.24,55.39,69800.0,36.4286,36.4483,36.3365,36.4352,69800.0
2007-11-02 15:00:00,55.39,55.51,55.2,55.41,84800.0,36.4352,36.5141,36.3102,36.4483,84800.0
2007-11-02 15:30:00,55.4,55.77,55.25,55.77,188600.0,36.4417,36.6851,36.3431,36.6851,188600.0
2007-11-05 09:30:00,55.51,56.16,55.51,55.93,79000.0,36.5141,36.9417,36.5141,36.7904,79000.0
2007-11-05 10:00:00,56.0,56.28,55.81,55.91,134500.0,36.8364,37.0206,36.7114,36.7772,134500.0
2007-11-05 10:30:00,55.92,56.15,55.74,56.0,58400.0,36.7838,36.9351,36.6654,36.8364,58400.0
2007-11-05 11:00:00,56.0,56.37,55.76,56.34,89700.0,36.8364,37.0798,36.6785,37.0601,89700.0
2007-11-05 11:30:00,56.34,56.89,56.33,56.8,375900.0,37.0601,37.4218,37.0535,37.3626,375900.0
2007-11-05 12:00:00,56.76,56.86,56.67,56.79,56000.0,37.3363,37.4021,37.2771,37.3561,56000.0
2007-11-05 12:30:00,56.79,56.79,56.23,56.41,58200.0,37.3561,37.3561,36.9877,37.1061,58200.0
2007-11-05 13:00:00,56.41,56.56,55.93,56.12,68300.0,37.1061,37.2048,36.7904,36.9153,68300.0
2007-11-05 13:30:00,56.11,56.21,55.93,56.01,65800.0,36.9088,36.9745,36.7904,36.843,65800.0
2007-11-05 14:00:00,56.05,56.54,56.01,56.46,132500.0,36.8693,37.1916,36.843,37.139,132500.0
2007-11-05 14:30:00,56.46,56.77,56.2,56.6,86200.0,37.139,37.3429,36.968,37.2311,86200.0
2007-11-05 15:00:00,56.59,57.05,56.42,56.9,127000.0,37.2245,37.5271,37.1127,37.4284,127000.0
2007-11-05 15:30:00,56.9,57.01,56.36,56.6,245300.0,37.4284,37.5008,37.0732,37.2311,245300.0
2007-11-06 09:30:00,56.63,56.63,54.22,55.4,477200.0,37.2508,37.2508,35.6655,36.4417,477200.0
2007-11-06 10:00:00,55.44,55.46,54.63,55.18,283800.0,36.468,36.4812,35.9352,36.297,283800.0
2007-11-06 10:30:00,55.15,55.34,54.25,54.37,132400.0,36.2773,36.4023,35.6853,35.7642,132400.0
2007-11-06 11:00:00,54.36,55.07,54.33,55.04,206600.0,35.7576,36.2247,35.7379,36.2049,206600.0
2007-11-06 11:30:00,55.05,55.98,54.26,55.84,241100.0,36.2115,36.8233,35.6919,36.7312,241100.0
2007-11-06 12:00:00,55.87,55.87,54.83,54.84,91800.0,36.7509,36.7509,36.0668,36.0734,91800.0
2007-11-06 12:30:00,54.89,54.89,53.66,53.77,173800.0,36.1063,36.1063,35.2972,35.3695,173800.0
2007-11-06 13:00:00,53.76,55.0,53.7,54.85,243800.0,35.363,36.1786,35.3235,36.08,243800.0
2007-11-06 13:30:00,54.85,55.25,54.77,55.06,148500.0,36.08,36.3431,36.0273,36.2181,148500.0
2007-11-06 14:00:00,55.02,55.22,54.99,55.12,136700.0,36.1918,36.3233,36.172,36.2576,136700.0
2007-11-06 14:30:00,55.12,55.29,55.06,55.23,138100.0,36.2576,36.3694,36.2181,36.3299,138100.0
2007-11-06 15:00:00,55.24,55.42,54.81,55.0,247000.0,36.3365,36.4549,36.0536,36.1786,247000.0
2007-11-06 15:30:00,55.0,55.49,54.95,55.38,283100.0,36.1786,36.5009,36.1457,36.4286,283100.0
2007-11-07 09:30:00,53.5,54.5,51.72,53.98,540200.0,35.1919,35.8497,34.0211,35.5077,540200.0
2007-11-07 10:00:00,53.98,54.37,53.9,54.2,177300.0,35.5077,35.7642,35.455,35.6524,177300.0
2007-11-07 10:30:00,54.2,54.86,53.92,54.49,156300.0,35.6524,36.0865,35.4682,35.8431,156300.0
2007-11-07 11:00:00,54.44,54.44,53.95,54.04,120300.0,35.8103,35.8103,35.4879,35.5471,120300.0
2007-11-07 11:30:00,54.07,54.72,54.05,54.71,70600.0,35.5669,35.9944,35.5537,35.9879,70600.0
2007-11-07 12:00:00,54.71,54.83,54.42,54.51,225700.0,35.9879,36.0668,35.7971,35.8563,225700.0
2007-11-07 12:30:00,54.53,54.54,54.01,54.14,68400.0,35.8695,35.876,35.5274,35.6129,68400.0
2007-11-07 13:00:00,54.17,54.17,53.72,54.13,192400.0,35.6327,35.6327,35.3366,35.6063,192400.0
2007-11-07 13:30:00,54.14,54.36,53.99,54.0,59100.0,35.6129,35.7576,35.5142,35.5208,59100.0
2007-11-07 14:00:00,54.0,54.14,53.77,53.89,104300.0,35.5208,35.6129,35.3695,35.4485,104300.0
2007-11-07 14:30:00,53.89,54.05,53.75,53.78,79800.0,35.4485,35.5537,35.3564,35.3761,79800.0
2007-11-07 15:00:00,53.8,54.03,53.75,53.78,94700.0,35.3893,35.5406,35.3564,35.3761,94700.0
2007-11-07 15:30:00,53.78,54.16,53.76,53.89,265700.0,35.3761,35.6261,35.363,35.4485,265700.0
2007-11-08 09:30:00,53.94,54.19,53.36,53.68,101300.0,35.4814,35.6458,35.0998,35.3103,101300.0
2007-11-08 10:00:00,53.68,54.0,53.51,53.92,152600.0,35.3103,35.5208,35.1985,35.4682,152600.0
2007-11-08 10:30:00,53.92,53.97,53.62,53.75,55600.0,35.4682,35.5011,35.2709,35.3564,55600.0
2007-11-08 11:00:00,53.75,54.41,53.71,54.16,68800.0,35.3564,35.7905,35.3301,35.6261,68800.0
2007-11-08 11:30:00,54.16,54.27,53.7,53.93,110400.0,35.6261,35.6984,35.3235,35.4748,110400.0
2007-11-08 12:00:00,53.93,54.03,53.75,53.97,49100.0,35.4748,35.5406,35.3564,35.5011,49100.0
2007-11-08 12:30:00,53.98,54.04,53.56,53.71,63400.0,35.5077,35.5471,35.2314,35.3301,63400.0
2007-11-08 13:00:00,53.7,53.72,53.32,53.51,81600.0,35.3235,35.3366,35.0735,35.1985,81600.0
2007-11-08 13:30:00,53.49,53.64,53.13,53.41,82500.0,35.1854,35.284,34.9485,35.1327,82500.0
2007-11-08 14:00:00,53.38,53.4,53.0,53.1,80800.0,35.113,35.1262,34.863,34.9288,80800.0
2007-11-08 14:30:00,53.07,53.35,52.91,53.31,87800.0,34.9091,35.0933,34.8038,35.0669,87800.0
2007-11-08 15:00:00,53.31,53.8,53.3,53.75,155800.0,35.0669,35.3893,35.0604,35.3564,155800.0
2007-11-08 15:30:00,53.75,54.19,53.63,53.93,240500.0,35.3564,35.6458,35.2774,35.4748,240500.0
2007-11-09 09:30:00,53.42,54.36,53.42,53.98,88700.0,35.1393,35.7576,35.1393,35.5077,88700.0
2007-11-09 10:00:00,53.98,54.3,53.45,53.53,138600.0,35.5077,35.7182,35.159,35.2117,138600.0
2007-11-09 10:30:00,53.53,53.73,53.39,53.52,86700.0,35.2117,35.3432,35.1196,35.2051,86700.0
2007-11-09 11:00:00,53.54,53.55,52.99,53.13,147900.0,35.2182,35.2248,34.8565,34.9485,147900.0
2007-11-09 11:30:00,53.12,53.2,52.78,52.9,131900.0,34.942,34.9946,34.7183,34.7973,131900.0
2007-11-09 12:00:00,52.89,53.2,52.82,53.16,95800.0,34.7907,34.9946,34.7446,34.9683,95800.0
2007-11-09 12:30:00,53.16,53.46,53.16,53.45,48100.0,34.9683,35.1656,34.9683,35.159,48100.0
2007-11-09 13:00:00,53.45,53.48,53.2,53.26,38600.0,35.159,35.1788,34.9946,35.0341,38600.0
2007-11-09 13:30:00,53.25,53.33,53.07,53.14,109000.0,35.0275,35.0801,34.9091,34.9551,109000.0
2007-11-09 14:00:00,53.09,53.3,53.07,53.16,101400.0,34.9222,35.0604,34.9091,34.9683,101400.0
2007-11-09 14:30:00,53.15,53.31,52.96,53.0,106700.0,34.9617,35.0669,34.8367,34.863,106700.0
2007-11-09 15:00:00,52.98,53.24,52.89,53.06,113800.0,34.8499,35.0209,34.7907,34.9025,113800.0
2007-11-09 15:30:00,53.07,53.15,52.77,52.84,253600.0,34.9091,34.9617,34.7117,34.7578,253600.0
2007-11-12 09:30:00,52.42,53.25,52.42,52.76,111300.0,34.4815,35.0275,34.4815,34.7052,111300.0
2007-11-12 10:00:00,52.74,53.02,52.66,52.98,83900.0,34.692,34.8762,34.6394,34.8499,83900.0
2007-11-12 10:30:00,52.98,53.14,52.82,52.9,85200.0,34.8499,34.9551,34.7446,34.7973,85200.0
2007-11-12 11:00:00,52.88,52.98,52.63,52.66,66000.0,34.7841,34.8499,34.6196,34.6394,66000.0
2007-11-12 11:30:00,52.66,52.7,52.48,52.54,45200.0,34.6394,34.6657,34.521,34.5604,45200.0
2007-11-12 12:00:00,52.54,52.77,52.49,52.75,46000.0,34.5604,34.7117,34.5276,34.6986,46000.0
2007-11-12 12:30:00,52.75,52.77,52.45,52.48,44200.0,34.6986,34.7117,34.5012,34.521,44200.0
2007-11-12 13:00:00,52.43,52.5,52.37,52.44,35400.0,34.4881,34.5341,34.4486,34.4947,35400.0
2007-11-12 13:30:00,52.42,52.45,52.12,52.18,60400.0,34.4815,34.5012,34.2842,34.3236,60400.0
2007-11-12 14:00:00,52.18,52.26,52.0,52.03,70700.0,34.3236,34.3763,34.2052,34.225,70700.0
2007-11-12 14:30:00,52.05,52.31,52.04,52.06,86300.0,34.2381,34.4092,34.2316,34.2447,86300.0
2007-11-12 15:00:00,52.05,52.05,51.59,51.59,144200.0,34.2381,34.2381,33.9355,33.9355,144200.0
2007-11-12 15:30:00,51.62,51.87,51.51,51.65,235600.0,33.9553,34.1197,33.8829,33.975,235600.0
2007-11-13 09:30:00,52.21,52.32,51.4,51.52,116000.0,34.3434,34.4157,33.8106,33.8895,116000.0
2007-11-13 10:00:00,51.5,51.99,51.38,51.97,112200.0,33.8763,34.1987,33.7974,34.1855,112200.0
2007-11-13 10:30:00,51.98,52.6,51.98,52.44,98000.0,34.1921,34.5999,34.1921,34.4947,98000.0
2007-11-13 11:00:00,52.47,52.65,52.43,52.64,63000.0,34.5144,34.6328,34.4881,34.6262,63000.0
2007-11-13 11:30:00,52.64,52.72,52.36,52.68,75100.0,34.6262,34.6789,34.442,34.6525,75100.0
2007-11-13 12:00:00,52.71,52.73,52.55,52.66,55000.0,34.6723,34.6854,34.567,34.6394,55000.0
2007-11-13 12:30:00,52.67,52.73,52.55,52.63,47500.0,34.646,34.6854,34.567,34.6196,47500.0
2007-11-13 13:00:00,52.63,52.87,52.52,52.82,60100.0,34.6196,34.7775,34.5473,34.7446,60100.0
2007-11-13 13:30:00,52.81,52.87,52.68,52.87,88200.0,34.7381,34.7775,34.6525,34.7775,88200.0
2007-11-13 14:00:00,52.87,52.95,52.75,52.77,102600.0,34.7775,34.8301,34.6986,34.7117,102600.0
2007-11-13 14:30:00,52.78,53.13,52.78,52.88,63100.0,34.7183,34.9485,34.7183,34.7841,63100.0
2007-11-13 15:00:00,52.9,53.37,52.9,53.22,90400.0,34.7973,35.1064,34.7973,35.0077,90400.0
2007-11-13 15:30:00,53.22,53.46,53.05,53.32,142600.0,35.0077,35.1656,34.8959,35.0735,142600.0
2007-11-14 09:30:00,53.47,53.82,52.52,52.57,78500.0,35.1722,35.4024,34.5473,34.5802,78500.0
2007-11-14 10:00:00,52.51,53.04,52.51,52.9,36900.0,34.5407,34.8893,34.5407,34.7973,36900.0
2007-11-14 10:30:00,52.88,53.16,52.84,52.89,56300.0,34.7841,34.9683,34.7578,34.7907,56300.0
2007-11-14 11:00:00,52.87,53.16,52.81,52.98,33400.0,34.7775,34.9683,34.7381,34.8499,33400.0
2007-11-14 11:30:00,53.03,53.2,52.98,53.1,20500.0,34.8828,34.9946,34.8499,34.9288,20500.0
2007-11-14 12:00:00,53.09,53.52,53.09,53.46,141100.0,34.9222,35.2051,34.9222,35.1656,141100.0
2007-11-14 12:30:00,53.46,53.56,53.32,53.32,62800.0,35.1656,35.2314,35.0735,35.0735,62800.0
2007-11-14 13:00:00,53.31,53.45,53.31,53.42,28500.0,35.0669,35.159,35.0669,35.1393,28500.0
2007-11-14 13:30:00,53.42,53.42,53.16,53.18,29300.0,35.1393,35.1393,34.9683,34.9814,29300.0
2007-11-14 14:00:00,53.16,53.49,53.09,53.38,46300.0,34.9683,35.1854,34.9222,35.113,46300.0
2007-11-14 14:30:00,53.39,53.46,53.28,53.28,38500.0,35.1196,35.1656,35.0472,35.0472,38500.0
2007-11-14 15:00:00,53.29,53.58,53.21,53.48,118300.0,35.0538,35.2446,35.0012,35.1788,118300.0
2007-11-14 15:30:00,53.44,53.46,52.51,52.74,275100.0,35.1525,35.1656,34.5407,34.692,275100.0
2007-11-15 09:30:00,52.56,52.66,52.26,52.58,61900.0,34.5736,34.6394,34.3763,34.5868,61900.0
2007-11-15 10:00:00,52.59,53.26,52.53,53.26,64500.0,34.5933,35.0341,34.5539,35.0341,64500.0
2007-11-15 10:30:00,53.25,53.32,53.1,53.25,50300.0,35.0275,35.0735,34.9288,35.0275,50300.0
2007-11-15 11:00:00,53.23,53.47,53.16,53.39,90800.0,35.0143,35.1722,34.9683,35.1196,90800.0
2007-11-15 11:30:00,53.38,53.53,53.27,53.49,55400.0,35.113,35.2117,35.0406,35.1854,55400.0
2007-11-15 12:00:00,53.5,53.82,53.49,53.76,129400.0,35.1919,35.4024,35.1854,35.363,129400.0
2007-11-15 12:30:00,53.77,53.8,53.37,53.45,105200.0,35.3695,35.3893,35.1064,35.159,105200.0
2007-11-15 13:00:00,53.46,53.57,53.28,53.37,49300.0,35.1656,35.238,35.0472,35.1064,49300.0
2007-11-15 13:30:00,53.38,53.47,53.15,53.2,59600.0,35.113,35.1722,34.9617,34.9946,59600.0
2007-11-15 14:00:00,53.2,53.31,53.11,53.24,77500.0,34.9946,35.0669,34.9354,35.0209,77500.0
2007-11-15 14:30:00,53.24,53.31,52.68,52.68,105300.0,35.0209,35.0669,34.6525,34.6525,105300.0
2007-11-15 15:00:00,52.7,52.75,52.31,52.36,152400.0,34.6657,34.6986,34.4092,34.442,152400.0
2007-11-15 15:30:00,52.36,52.38,52.0,52.35,217900.0,34.442,34.4552,34.2052,34.4355,217900.0
2007-11-16 09:30:00,52.77,52.91,51.79,52.12,129600.0,34.7117,34.8038,34.0671,34.2842,129600.0
2007-11-16 10:00:00,52.09,52.34,51.8,52.15,76800.0,34.2644,34.4289,34.0737,34.3039,76800.0
2007-11-16 10:30:00,52.15,52.15,51.6,51.74,80900.0,34.3039,34.3039,33.9421,34.0342,80900.0
2007-11-16 11:00:00,51.73,51.78,51.64,51.68,63300.0,34.0276,34.0605,33.9684,33.9947,63300.0
2007-11-16 11:30:00,51.69,52.29,51.66,52.23,76300.0,34.0013,34.396,33.9816,34.3565,76300.0
2007-11-16 12:00:00,52.2,52.62,52.14,52.59,52000.0,34.3368,34.6131,34.2973,34.5933,52000.0
2007-11-16 12:30:00,52.57,52.66,52.4,52.41,35700.0,34.5802,34.6394,34.4684,34.4749,35700.0
2007-11-16 13:00:00,52.42,52.53,52.33,52.34,51600.0,34.4815,34.5539,34.4223,34.4289,51600.0
2007-11-16 13:30:00,52.34,52.55,52.32,52.37,43400.0,34.4289,34.567,34.4157,34.4486,43400.0
2007-11-16 14:00:00,52.38,52.38,51.94,52.0,44400.0,34.4552,34.4552,34.1658,34.2052,44400.0
2007-11-16 14:30:00,51.98,52.07,51.75,52.0,76500.0,34.1921,34.2513,34.0408,34.2052,76500.0
2007-11-16 15:00:00,51.98,52.2,51.84,52.03,96000.0,34.1921,34.3368,34.1,34.225,96000.0
2007-11-16 15:30:00,52.0,52.39,51.86,52.35,138400.0,34.2052,34.4618,34.1131,34.4355,138400.0
2007-11-19 09:30:00,51.94,52.1,51.58,51.66,113700.0,34.1658,34.271,33.929,33.9816,113700.0
2007-11-19 10:00:00,51.65,51.92,51.55,51.74,173600.0,33.975,34.1526,33.9092,34.0342,173600.0
2007-11-19 10:30:00,51.74,51.74,51.02,51.09,105100.0,34.0342,34.0342,33.5606,33.6066,105100.0
2007-11-19 11:00:00,51.1,51.1,50.75,50.97,68400.0,33.6132,33.6132,33.383,33.5277,68400.0
2007-11-19 11:30:00,50.97,51.55,50.97,51.46,62800.0,33.5277,33.9092,33.5277,33.85,62800.0
2007-11-19 12:00:00,51.43,51.57,51.32,51.36,81300.0,33.8303,33.9224,33.7579,33.7843,81300.0
2007-11-19 12:30:00,51.37,51.39,51.01,51.05,82400.0,33.7908,33.804,33.554,33.5803,82400.0
2007-11-19 13:00:00,51.04,51.17,50.8,51.06,76600.0,33.5738,33.6593,33.4159,33.5869,76600.0
2007-11-19 13:30:00,51.06,51.19,50.76,50.87,39900.0,33.5869,33.6724,33.3896,33.4619,39900.0
2007-11-19 14:00:00,50.85,51.27,50.85,51.25,119200.0,33.4488,33.7251,33.4488,33.7119,119200.0
2007-11-19 14:30:00,51.28,51.47,51.08,51.4,116300.0,33.7316,33.8566,33.6001,33.8106,116300.0
2007-11-19 15:00:00,51.39,51.42,51.04,51.23,71200.0,33.804,33.8237,33.5738,33.6987,71200.0
2007-11-19 15:30:00,51.22,51.3,51.01,51.01,242500.0,33.6922,33.7448,33.554,33.554,242500.0
2007-11-20 09:30:00,51.75,52.01,51.1,51.34,130300.0,34.0408,34.2118,33.6132,33.7711,130300.0
2007-11-20 10:00:00,51.35,51.46,50.64,51.07,129200.0,33.7777,33.85,33.3106,33.5935,129200.0
2007-11-20 10:30:00,51.1,51.64,51.07,51.64,83100.0,33.6132,33.9684,33.5935,33.9684,83100.0
2007-11-20 11:00:00,51.64,51.75,51.64,51.75,40000.0,33.9684,34.0408,33.9684,34.0408,40000.0
2007-11-20 11:30:00,51.75,51.97,51.74,51.87,53000.0,34.0408,34.1855,34.0342,34.1197,53000.0
2007-11-20 12:00:00,51.88,51.88,51.47,51.47,247800.0,34.1263,34.1263,33.8566,33.8566,247800.0
2007-11-20 12:30:00,51.5,51.51,51.23,51.35,89000.0,33.8763,33.8829,33.6987,33.7777,89000.0
2007-11-20 13:00:00,51.35,51.37,51.06,51.28,84100.0,33.7777,33.7908,33.5869,33.7316,84100.0
2007-11-20 13:30:00,51.28,51.56,51.28,51.46,26000.0,33.7316,33.9158,33.7316,33.85,26000.0
2007-11-20 14:00:00,51.45,51.6,51.18,51.28,93000.0,33.8435,33.9421,33.6658,33.7316,93000.0
2007-11-20 14:30:00,51.28,51.59,51.15,51.3,86500.0,33.7316,33.9355,33.6461,33.7448,86500.0
2007-11-20 15:00:00,51.28,51.69,51.24,51.61,111400.0,33.7316,34.0013,33.7053,33.9487,111400.0
2007-11-20 15:30:00,51.61,52.13,51.56,51.73,233500.0,33.9487,34.2908,33.9158,34.0276,233500.0
2007-11-21 09:30:00,51.49,51.8,51.22,51.46,37000.0,33.8698,34.0737,33.6922,33.85,37000.0
2007-11-21 10:00:00,51.39,51.61,51.23,51.41,60300.0,33.804,33.9487,33.6987,33.8171,60300.0
2007-11-21 10:30:00,51.36,51.5,51.2,51.3,34500.0,33.7843,33.8763,33.679,33.7448,34500.0
2007-11-21 11:00:00,51.29,51.38,51.0,51.38,55800.0,33.7382,33.7974,33.5474,33.7974,55800.0
2007-11-21 11:30:00,51.35,51.65,51.28,51.5,53400.0,33.7777,33.975,33.7316,33.8763,53400.0
2007-11-21 12:00:00,51.49,51.69,51.47,51.56,42400.0,33.8698,34.0013,33.8566,33.9158,42400.0
2007-11-21 12:30:00,51.57,51.71,51.49,51.65,41500.0,33.9224,34.0145,33.8698,33.975,41500.0
2007-11-21 13:00:00,51.63,51.74,51.3,51.4,68600.0,33.9619,34.0342,33.7448,33.8106,68600.0
2007-11-21 13:30:00,51.4,51.52,51.25,51.52,50000.0,33.8106,33.8895,33.7119,33.8895,50000.0
2007-11-21 14:00:00,51.52,51.65,51.34,51.54,47600.0,33.8895,33.975,33.7711,33.9027,47600.0
2007-11-21 14:30:00,51.56,51.73,51.43,51.73,31100.0,33.9158,34.0276,33.8303,34.0276,31100.0
2007-11-21 15:00:00,51.73,51.77,51.33,51.44,68800.0,34.0276,34.0539,33.7645,33.8369,68800.0
2007-11-21 15:30:00,51.42,51.48,51.0,51.02,121500.0,33.8237,33.8632,33.5474,33.5606,121500.0
2007-11-23 09:30:00,51.45,51.45,50.85,51.22,30500.0,33.8435,33.8435,33.4488,33.6922,30500.0
2007-11-23 10:00:00,51.27,51.39,51.16,51.18,25400.0,33.7251,33.804,33.6527,33.6658,25400.0
2007-11-23 10:30:00,51.16,51.36,51.1,51.36,22200.0,33.6527,33.7843,33.6132,33.7843,22200.0
2007-11-23 11:00:00,51.36,51.58,51.33,51.55,33300.0,33.7843,33.929,33.7645,33.9092,33300.0
2007-11-23 11:30:00,51.54,51.82,51.52,51.8,26900.0,33.9027,34.0868,33.8895,34.0737,26900.0
2007-11-23 12:00:00,51.77,51.86,51.66,51.81,24000.0,34.0539,34.1131,33.9816,34.0803,24000.0
2007-11-23 12:30:00,51.81,51.87,51.62,51.72,37500.0,34.0803,34.1197,33.9553,34.0211,37500.0
2007-11-26 09:30:00,51.55,52.25,51.55,52.13,71300.0,33.9092,34.3697,33.9092,34.2908,71300.0
2007-11-26 10:00:00,52.14,52.15,51.68,51.77,39600.0,34.2973,34.3039,33.9947,34.0539,39600.0
2007-11-26 10:30:00,51.76,51.9,51.62,51.71,50500.0,34.0474,34.1395,33.9553,34.0145,50500.0
2007-11-26 11:00:00,51.69,51.88,51.44,51.61,42400.0,34.0013,34.1263,33.8369,33.9487,42400.0
2007-11-26 11:30:00,51.57,51.92,51.56,51.86,60800.0,33.9224,34.1526,33.9158,34.1131,60800.0
2007-11-26 12:00:00,51.86,52.01,51.82,51.99,39700.0,34.1131,34.2118,34.0868,34.1987,39700.0
2007-11-26 12:30:00,52.0,52.04,51.77,51.86,50300.0,34.2052,34.2316,34.0539,34.1131,50300.0
2007-11-26 13:00:00,51.86,51.93,51.5,51.53,76800.0,34.1131,34.1592,33.8763,33.8961,76800.0
2007-11-26 13:30:00,51.52,51.53,51.28,51.35,49000.0,33.8895,33.8961,33.7316,33.7777,49000.0
2007-11-26 14:00:00,51.33,51.51,51.32,51.44,71000.0,33.7645,33.8829,33.7579,33.8369,71000.0
2007-11-26 14:30:00,51.45,51.45,51.07,51.07,51900.0,33.8435,33.8435,33.5935,33.5935,51900.0
2007-11-26 15:00:00,51.11,51.11,50.74,50.78,86400.0,33.6198,33.6198,33.3764,33.4027,86400.0
2007-11-26 15:30:00,50.79,51.23,50.4,50.4,164500.0,33.4093,33.6987,33.1528,33.1528,164500.0
2007-11-27 09:30:00,50.36,51.88,50.36,51.83,129000.0,33.1265,34.1263,33.1265,34.0934,129000.0
2007-11-27 10:00:00,51.83,51.98,51.1,51.28,189200.0,34.0934,34.1921,33.6132,33.7316,189200.0
2007-11-27 10:30:00,51.3,51.66,51.06,51.58,87000.0,33.7448,33.9816,33.5869,33.929,87000.0
2007-11-27 11:00:00,51.62,51.92,51.53,51.82,66000.0,33.9553,34.1526,33.8961,34.0868,66000.0
2007-11-27 11:30:00,51.84,51.93,51.7,51.85,66700.0,34.1,34.1592,34.0079,34.1066,66700.0
2007-11-27 12:00:00,51.85,51.93,51.75,51.92,67500.0,34.1066,34.1592,34.0408,34.1526,67500.0
2007-11-27 12:30:00,51.92,52.23,51.92,52.17,77900.0,34.1526,34.3565,34.1526,34.3171,77900.0
2007-11-27 13:00:00,52.17,52.28,52.09,52.23,71300.0,34.3171,34.3894,34.2644,34.3565,71300.0
2007-11-27 13:30:00,52.22,52.25,51.81,51.84,47700.0,34.35,34.3697,34.0803,34.1,47700.0
2007-11-27 14:00:00,51.86,52.04,51.76,52.01,83000.0,34.1131,34.2316,34.0474,34.2118,83000.0
2007-11-27 14:30:00,52.0,52.05,51.6,51.8,132600.0,34.2052,34.2381,33.9421,34.0737,132600.0
2007-11-27 15:00:00,51.79,52.0,51.67,51.76,99500.0,34.0671,34.2052,33.9882,34.0474,99500.0
2007-11-27 15:30:00,51.76,52.44,51.76,52.27,238400.0,34.0474,34.4947,34.0474,34.3828,238400.0
2007-11-28 09:30:00,53.51,55.0,53.02,54.41,335500.0,35.3012,36.2842,34.9779,35.8949,335500.0
2007-11-28 10:00:00,54.36,54.41,53.68,53.68,103000.0,35.8619,35.8949,35.4133,35.4133,103000.0
2007-11-28 10:30:00,53.68,54.07,53.65,53.85,124300.0,35.4133,35.6706,35.3935,35.5255,124300.0
2007-11-28 11:00:00,53.84,53.9,53.65,53.89,65200.0,35.5189,35.5585,35.3935,35.5519,65200.0
2007-11-28 11:30:00,53.88,54.36,53.86,54.36,156500.0,35.5453,35.8619,35.5321,35.8619,156500.0
2007-11-28 12:00:00,54.39,54.5,54.14,54.33,139700.0,35.8817,35.9543,35.7168,35.8421,139700.0
2007-11-28 12:30:00,54.36,54.67,54.33,54.56,58100.0,35.8619,36.0664,35.8421,35.9939,58100.0
2007-11-28 13:00:00,54.56,54.75,54.49,54.75,40000.0,35.9939,36.1192,35.9477,36.1192,40000.0
2007-11-28 13:30:00,54.74,54.81,54.57,54.81,53500.0,36.1126,36.1588,36.0005,36.1588,53500.0
2007-11-28 14:00:00,54.8,54.82,54.64,54.76,65600.0,36.1522,36.1654,36.0467,36.1258,65600.0
2007-11-28 14:30:00,54.75,54.96,54.73,54.93,70800.0,36.1192,36.2578,36.106,36.238,70800.0
2007-11-28 15:00:00,54.94,54.97,54.81,54.9,84700.0,36.2446,36.2644,36.1588,36.2182,84700.0
2007-11-28 15:30:00,54.91,54.92,54.4,54.73,168700.0,36.2248,36.2314,35.8883,36.106,168700.0
2007-11-29 09:30:00,54.78,54.78,54.0,54.05,110000.0,36.139,36.139,35.6244,35.6574,110000.0
2007-11-29 10:00:00,54.02,54.2,53.75,54.15,108500.0,35.6376,35.7564,35.4595,35.7234,108500.0
2007-11-29 10:30:00,54.17,54.25,54.07,54.19,74300.0,35.7366,35.7894,35.6706,35.7498,74300.0
2007-11-29 11:00:00,54.19,54.27,54.12,54.25,62700.0,35.7498,35.8026,35.7036,35.7894,62700.0
2007-11-29 11:30:00,54.27,54.4,54.25,54.33,101500.0,35.8026,35.8883,35.7894,35.8421,101500.0
2007-11-29 12:00:00,54.33,54.37,54.25,54.25,112100.0,35.8421,35.8685,35.7894,35.7894,112100.0
2007-11-29 12:30:00,54.25,54.35,54.15,54.15,75700.0,35.7894,35.8553,35.7234,35.7234,75700.0
2007-11-29 13:00:00,54.14,54.17,53.81,53.81,60700.0,35.7168,35.7366,35.4991,35.4991,60700.0
2007-11-29 13:30:00,53.8,53.92,53.6,53.85,60800.0,35.4925,35.5717,35.3606,35.5255,60800.0
2007-11-29 14:00:00,53.84,54.17,53.76,53.97,61900.0,35.5189,35.7366,35.4661,35.6047,61900.0
2007-11-29 14:30:00,53.99,53.99,53.73,53.82,84100.0,35.6178,35.6178,35.4463,35.5057,84100.0
2007-11-29 15:00:00,53.82,53.88,53.52,53.63,133800.0,35.5057,35.5453,35.3078,35.3803,133800.0
2007-11-29 15:30:00,53.62,53.64,53.34,53.49,211700.0,35.3738,35.3869,35.189,35.288,211700.0
2007-11-30 09:30:00,53.74,53.75,52.79,52.81,160400.0,35.4529,35.4595,34.8262,34.8394,160400.0
2007-11-30 10:00:00,52.8,52.99,52.62,52.69,135800.0,34.8328,34.9581,34.714,34.7602,135800.0
2007-11-30 10:30:00,52.68,52.84,52.65,52.72,101100.0,34.7536,34.8592,34.7338,34.78,101100.0
2007-11-30 11:00:00,52.72,52.75,52.57,52.72,82600.0,34.78,34.7998,34.6811,34.78,82600.0
2007-11-30 11:30:00,52.72,53.04,52.66,52.87,88300.0,34.78,34.9911,34.7404,34.879,88300.0
2007-11-30 12:00:00,52.87,52.97,52.59,52.97,85000.0,34.879,34.9449,34.6942,34.9449,85000.0
2007-11-30 12:30:00,52.96,53.2,52.89,53.19,57700.0,34.9383,35.0967,34.8922,35.0901,57700.0
2007-11-30 13:00:00,53.19,53.36,53.11,53.31,73400.0,35.0901,35.2022,35.0373,35.1692,73400.0
2007-11-30 13:30:00,53.31,53.35,53.15,53.26,60400.0,35.1692,35.1956,35.0637,35.1363,60400.0
2007-11-30 14:00:00,53.25,53.42,53.13,53.4,81500.0,35.1297,35.2418,35.0505,35.2286,81500.0
2007-11-30 14:30:00,53.41,53.45,53.23,53.26,102600.0,35.2352,35.2616,35.1165,35.1363,102600.0
2007-11-30 15:00:00,53.26,53.29,53.01,53.28,143500.0,35.1363,35.156,34.9713,35.1494,143500.0
2007-11-30 15:30:00,53.26,53.9,53.17,53.89,453800.0,35.1363,35.5585,35.0769,35.5519,453800.0
2007-12-03 09:30:00,53.84,54.0,53.62,53.9,66500.0,35.5189,35.6244,35.3738,35.5585,66500.0
2007-12-03 10:00:00,53.9,54.36,53.87,54.07,93100.0,35.5585,35.8619,35.5387,35.6706,93100.0
2007-12-03 10:30:00,54.07,54.3,54.07,54.23,82700.0,35.6706,35.8224,35.6706,35.7762,82700.0
2007-12-03 11:00:00,54.24,54.27,54.06,54.23,65700.0,35.7828,35.8026,35.664,35.7762,65700.0
2007-12-03 11:30:00,54.22,54.28,54.16,54.26,49000.0,35.7696,35.8092,35.73,35.796,49000.0
2007-12-03 12:00:00,54.26,54.33,54.25,54.28,56800.0,35.796,35.8421,35.7894,35.8092,56800.0
2007-12-03 12:30:00,54.29,54.62,54.26,54.52,69900.0,35.8158,36.0335,35.796,35.9675,69900.0
2007-12-03 13:00:00,54.51,54.54,54.33,54.33,57800.0,35.9609,35.9807,35.8421,35.8421,57800.0
2007-12-03 13:30:00,54.36,54.36,54.16,54.19,74500.0,35.8619,35.8619,35.73,35.7498,74500.0
2007-12-03 14:00:00,54.2,54.42,54.17,54.35,76600.0,35.7564,35.9015,35.7366,35.8553,76600.0
2007-12-03 14:30:00,54.34,54.5,54.31,54.45,114800.0,35.8487,35.9543,35.829,35.9213,114800.0
2007-12-03 15:00:00,54.44,54.67,54.39,54.56,179400.0,35.9147,36.0664,35.8817,35.9939,179400.0
2007-12-03 15:30:00,54.56,54.75,54.46,54.5,184600.0,35.9939,36.1192,35.9279,35.9543,184600.0
2007-12-04 09:30:00,53.86,54.5,53.86,54.37,75600.0,35.5321,35.9543,35.5321,35.8685,75600.0
2007-12-04 10:00:00,54.36,54.6,54.28,54.5,186900.0,35.8619,36.0203,35.8092,35.9543,186900.0
2007-12-04 10:30:00,54.49,54.59,54.4,54.53,138700.0,35.9477,36.0137,35.8883,35.9741,138700.0
2007-12-04 11:00:00,54.5,54.56,54.4,54.43,87400.0,35.9543,35.9939,35.8883,35.9081,87400.0
2007-12-04 11:30:00,54.43,54.62,54.29,54.55,141500.0,35.9081,36.0335,35.8158,35.9873,141500.0
2007-12-04 12:00:00,54.49,54.62,54.42,54.53,51300.0,35.9477,36.0335,35.9015,35.9741,51300.0
2007-12-04 12:30:00,54.54,54.69,54.33,54.68,58900.0,35.9807,36.0796,35.8421,36.073,58900.0
2007-12-04 13:00:00,54.69,54.85,54.47,54.85,185700.0,36.0796,36.1852,35.9345,36.1852,185700.0
2007-12-04 13:30:00,54.87,54.95,54.79,54.83,46100.0,36.1984,36.2512,36.1456,36.172,46100.0
2007-12-04 14:00:00,54.83,54.97,54.62,54.79,77000.0,36.172,36.2644,36.0335,36.1456,77000.0
2007-12-04 14:30:00,54.78,54.99,54.74,54.95,77900.0,36.139,36.2776,36.1126,36.2512,77900.0
2007-12-04 15:00:00,54.94,55.07,54.64,54.72,107100.0,36.2446,36.3303,36.0467,36.0994,107100.0
2007-12-04 15:30:00,54.69,54.92,54.59,54.69,194400.0,36.0796,36.2314,36.0137,36.0796,194400.0
2007-12-05 09:30:00,54.8,55.0,54.33,54.5,176400.0,36.1522,36.2842,35.8421,35.9543,176400.0
2007-12-05 10:00:00,54.5,54.86,54.45,54.53,60600.0,35.9543,36.1918,35.9213,35.9741,60600.0
2007-12-05 10:30:00,54.53,54.56,54.27,54.29,50200.0,35.9741,35.9939,35.8026,35.8158,50200.0
2007-12-05 11:00:00,54.3,54.31,53.43,53.49,225300.0,35.8224,35.829,35.2484,35.288,225300.0
2007-12-05 11:30:00,53.5,53.85,53.5,53.78,102300.0,35.2946,35.5255,35.2946,35.4793,102300.0
2007-12-05 12:00:00,53.79,53.89,53.69,53.82,100800.0,35.4859,35.5519,35.4199,35.5057,100800.0
2007-12-05 12:30:00,53.8,53.97,53.7,53.77,267200.0,35.4925,35.6047,35.4265,35.4727,267200.0
2007-12-05 13:00:00,53.79,53.83,53.62,53.71,112800.0,35.4859,35.5123,35.3738,35.4331,112800.0
2007-12-05 13:30:00,53.67,53.9,53.67,53.81,68000.0,35.4067,35.5585,35.4067,35.4991,68000.0
2007-12-05 14:00:00,53.81,53.89,53.66,53.87,76800.0,35.4991,35.5519,35.4001,35.5387,76800.0
2007-12-05 14:30:00,53.87,53.97,53.86,53.91,28500.0,35.5387,35.6047,35.5321,35.5651,28500.0
2007-12-05 15:00:00,53.91,54.11,53.87,54.1,73600.0,35.5651,35.697,35.5387,35.6904,73600.0
2007-12-05 15:30:00,54.08,54.37,54.04,54.34,157600.0,35.6772,35.8685,35.6508,35.8487,157600.0
2007-12-06 09:30:00,54.25,54.25,53.38,53.81,132000.0,35.7894,35.7894,35.2154,35.4991,132000.0
2007-12-06 10:00:00,53.81,53.99,53.45,53.52,106500.0,35.4991,35.6178,35.2616,35.3078,106500.0
2007-12-06 10:30:00,53.49,53.67,53.32,53.5,233200.0,35.288,35.4067,35.1758,35.2946,233200.0
2007-12-06 11:00:00,53.5,53.75,53.39,53.69,56100.0,35.2946,35.4595,35.222,35.4199,56100.0
2007-12-06 11:30:00,53.69,53.75,53.57,53.67,33000.0,35.4199,35.4595,35.3408,35.4067,33000.0
2007-12-06 12:00:00,53.67,53.8,53.63,53.66,41600.0,35.4067,35.4925,35.3803,35.4001,41600.0
2007-12-06 12:30:00,53.66,54.21,53.66,54.17,98900.0,35.4001,35.763,35.4001,35.7366,98900.0
2007-12-06 13:00:00,54.17,54.18,53.98,54.04,107900.0,35.7366,35.7432,35.6112,35.6508,107900.0
2007-12-06 13:30:00,54.0,54.36,53.98,54.12,45300.0,35.6244,35.8619,35.6112,35.7036,45300.0
2007-12-06 14:00:00,54.14,54.35,54.13,54.34,65100.0,35.7168,35.8553,35.7102,35.8487,65100.0
2007-12-06 14:30:00,54.34,54.62,54.32,54.5,83200.0,35.8487,36.0335,35.8355,35.9543,83200.0
2007-12-06 15:00:00,54.51,54.95,54.51,54.91,166400.0,35.9609,36.2512,35.9609,36.2248,166400.0
2007-12-06 15:30:00,54.92,55.43,54.89,55.23,254900.0,36.2314,36.5678,36.2116,36.4359,254900.0
2007-12-07 09:30:00,55.22,55.89,55.13,55.76,105600.0,36.4293,36.8713,36.3699,36.7855,105600.0
2007-12-07 10:00:00,55.78,55.82,55.23,55.23,109200.0,36.7987,36.8251,36.4359,36.4359,109200.0
2007-12-07 10:30:00,55.23,55.39,55.14,55.34,76900.0,36.4359,36.5414,36.3765,36.5085,76900.0
2007-12-07 11:00:00,55.34,55.34,55.17,55.2,61100.0,36.5085,36.5085,36.3963,36.4161,61100.0
2007-12-07 11:30:00,55.21,55.55,55.2,55.53,49900.0,36.4227,36.647,36.4161,36.6338,49900.0
2007-12-07 12:00:00,55.54,55.87,55.53,55.81,104400.0,36.6404,36.8581,36.6338,36.8185,104400.0
2007-12-07 12:30:00,55.78,55.83,55.66,55.75,30600.0,36.7987,36.8317,36.7196,36.7789,30600.0
2007-12-07 13:00:00,55.75,55.75,55.61,55.69,42000.0,36.7789,36.7789,36.6866,36.7394,42000.0
2007-12-07 13:30:00,55.7,55.73,55.52,55.52,144500.0,36.746,36.7657,36.6272,36.6272,144500.0
2007-12-07 14:00:00,55.55,55.59,55.49,55.49,47500.0,36.647,36.6734,36.6074,36.6074,47500.0
2007-12-07 14:30:00,55.5,55.63,55.41,55.43,60700.0,36.614,36.6998,36.5546,36.5678,60700.0
2007-12-07 15:00:00,55.45,55.52,55.36,55.48,73600.0,36.581,36.6272,36.5217,36.6008,73600.0
2007-12-07 15:30:00,55.44,55.61,55.35,55.49,85000.0,36.5744,36.6866,36.5151,36.6074,85000.0
2007-12-10 09:30:00,55.75,55.99,55.0,55.09,54900.0,36.7789,36.9373,36.2842,36.3435,54900.0
2007-12-10 10:00:00,55.04,55.13,54.73,54.75,76700.0,36.3105,36.3699,36.106,36.1192,76700.0
2007-12-10 10:30:00,54.75,54.96,54.69,54.74,55400.0,36.1192,36.2578,36.0796,36.1126,55400.0
2007-12-10 11:00:00,54.74,54.74,54.54,54.63,29800.0,36.1126,36.1126,35.9807,36.0401,29800.0
2007-12-10 11:30:00,54.61,54.69,54.57,54.58,30700.0,36.0269,36.0796,36.0005,36.0071,30700.0
2007-12-10 12:00:00,54.6,54.67,54.53,54.59,53900.0,36.0203,36.0664,35.9741,36.0137,53900.0
2007-12-10 12:30:00,54.6,54.62,54.37,54.39,54000.0,36.0203,36.0335,35.8685,35.8817,54000.0
2007-12-10 13:00:00,54.39,54.43,54.22,54.24,75000.0,35.8817,35.9081,35.7696,35.7828,75000.0
2007-12-10 13:30:00,54.23,54.62,54.23,54.58,74300.0,35.7762,36.0335,35.7762,36.0071,74300.0
2007-12-10 14:00:00,54.57,54.59,54.29,54.34,63900.0,36.0005,36.0137,35.8158,35.8487,63900.0
2007-12-10 14:30:00,54.32,54.35,54.02,54.05,92500.0,35.8355,35.8553,35.6376,35.6574,92500.0
2007-12-10 15:00:00,54.09,54.29,54.05,54.13,79300.0,35.6838,35.8158,35.6574,35.7102,79300.0
2007-12-10 15:30:00,54.13,54.54,54.07,54.53,199900.0,35.7102,35.9807,35.6706,35.9741,199900.0
2007-12-11 09:30:00,54.53,54.72,54.13,54.36,55700.0,35.9741,36.0994,35.7102,35.8619,55700.0
2007-12-11 10:00:00,54.35,54.36,53.97,54.02,60300.0,35.8553,35.8619,35.6047,35.6376,60300.0
2007-12-11 10:30:00,54.03,54.17,53.98,54.04,36600.0,35.6442,35.7366,35.6112,35.6508,36600.0
2007-12-11 11:00:00,54.02,54.11,53.97,54.04,30600.0,35.6376,35.697,35.6047,35.6508,30600.0
2007-12-11 11:30:00,54.04,54.08,53.97,53.98,31000.0,35.6508,35.6772,35.6047,35.6112,31000.0
2007-12-11 12:00:00,53.98,54.01,53.94,53.95,34500.0,35.6112,35.631,35.5849,35.5915,34500.0
2007-12-11 12:30:00,53.97,54.01,53.94,54.0,140800.0,35.6047,35.631,35.5849,35.6244,140800.0
2007-12-11 13:00:00,54.0,54.01,53.86,53.86,72300.0,35.6244,35.631,35.5321,35.5321,72300.0
2007-12-11 13:30:00,53.89,54.02,53.82,54.0,48900.0,35.5519,35.6376,35.5057,35.6244,48900.0
2007-12-11 14:00:00,54.0,54.05,53.33,53.35,53600.0,35.6244,35.6574,35.1824,35.1956,53600.0
2007-12-11 14:30:00,53.33,53.6,52.95,53.34,134100.0,35.1824,35.3606,34.9317,35.189,134100.0
2007-12-11 15:00:00,53.34,53.34,52.87,52.96,128900.0,35.189,35.189,34.879,34.9383,128900.0
2007-12-11 15:30:00,52.96,53.09,52.5,52.61,217800.0,34.9383,35.0241,34.6349,34.7074,217800.0
2007-12-12 09:30:00,53.8,55.1,53.48,53.59,119200.0,35.4925,36.3501,35.2814,35.354,119200.0
2007-12-12 10:00:00,53.59,53.61,53.1,53.29,87600.0,35.354,35.3672,35.0307,35.156,87600.0
2007-12-12 10:30:00,53.29,53.34,52.88,52.91,93500.0,35.156,35.189,34.8856,34.9054,93500.0
2007-12-12 11:00:00,52.91,53.15,52.9,53.0,98300.0,34.9054,35.0637,34.8988,34.9647,98300.0
2007-12-12 11:30:00,53.0,53.26,52.96,52.99,59200.0,34.9647,35.1363,34.9383,34.9581,59200.0
2007-12-12 12:00:00,53.0,53.03,52.79,53.01,89000.0,34.9647,34.9845,34.8262,34.9713,89000.0
2007-12-12 12:30:00,53.01,53.01,52.72,52.85,68700.0,34.9713,34.9713,34.78,34.8658,68700.0
2007-12-12 13:00:00,52.87,52.87,52.62,52.62,48200.0,34.879,34.879,34.714,34.714,48200.0
2007-12-12 13:30:00,52.62,52.94,52.61,52.9,51700.0,34.714,34.9251,34.7074,34.8988,51700.0
2007-12-12 14:00:00,52.95,52.95,52.69,52.89,68400.0,34.9317,34.9317,34.7602,34.8922,68400.0
2007-12-12 14:30:00,52.88,52.99,52.66,52.71,119200.0,34.8856,34.9581,34.7404,34.7734,119200.0
2007-12-12 15:00:00,52.66,52.67,52.37,52.61,123900.0,34.7404,34.747,34.5491,34.7074,123900.0
2007-12-12 15:30:00,52.6,53.09,52.35,52.9,207300.0,34.7008,35.0241,34.5359,34.8988,207300.0
2007-12-13 09:30:00,52.54,53.0,51.9,51.95,109700.0,34.6613,34.9647,34.239,34.272,109700.0
2007-12-13 10:00:00,51.93,52.04,51.65,51.92,178700.0,34.2588,34.3314,34.0741,34.2522,178700.0
2007-12-13 10:30:00,51.88,51.99,51.67,51.71,91400.0,34.2259,34.2984,34.0873,34.1137,91400.0
2007-12-13 11:00:00,51.71,51.95,51.65,51.93,193500.0,34.1137,34.272,34.0741,34.2588,193500.0
2007-12-13 11:30:00,51.93,52.1,51.91,52.0,143400.0,34.2588,34.371,34.2456,34.305,143400.0
2007-12-13 12:00:00,52.0,52.07,51.92,51.95,73300.0,34.305,34.3512,34.2522,34.272,73300.0
2007-12-13 12:30:00,51.94,51.97,51.77,51.79,58100.0,34.2654,34.2852,34.1533,34.1665,58100.0
2007-12-13 13:00:00,51.79,51.86,51.58,51.65,63200.0,34.1665,34.2127,34.0279,34.0741,63200.0
2007-12-13 13:30:00,51.64,51.67,51.31,51.62,106000.0,34.0675,34.0873,33.8498,34.0543,106000.0
2007-12-13 14:00:00,51.6,52.09,51.51,52.06,103600.0,34.0411,34.3644,33.9818,34.3446,103600.0
2007-12-13 14:30:00,52.07,52.21,52.06,52.09,79900.0,34.3512,34.4436,34.3446,34.3644,79900.0
2007-12-13 15:00:00,52.1,52.23,52.07,52.23,102400.0,34.371,34.4568,34.3512,34.4568,102400.0
2007-12-13 15:30:00,52.22,52.49,52.1,52.46,115700.0,34.4502,34.6283,34.371,34.6085,115700.0
2007-12-14 09:30:00,52.09,52.41,52.09,52.32,188400.0,34.3644,34.5755,34.3644,34.5161,188400.0
2007-12-14 10:00:00,52.32,52.32,51.84,51.91,96500.0,34.5161,34.5161,34.1995,34.2456,96500.0
2007-12-14 10:30:00,51.91,52.02,51.7,52.0,78900.0,34.2456,34.3182,34.1071,34.305,78900.0
2007-12-14 11:00:00,52.02,52.08,51.9,52.0,70300.0,34.3182,34.3578,34.239,34.305,70300.0
2007-12-14 11:30:00,51.99,52.17,51.98,52.08,48200.0,34.2984,34.4172,34.2918,34.3578,48200.0
2007-12-14 12:00:00,52.08,52.21,52.07,52.16,49100.0,34.3578,34.4436,34.3512,34.4106,49100.0
2007-12-14 12:30:00,52.19,52.21,52.06,52.09,43900.0,34.4304,34.4436,34.3446,34.3644,43900.0
2007-12-14 13:00:00,52.12,52.15,51.98,52.05,58200.0,34.3842,34.404,34.2918,34.338,58200.0
2007-12-14 13:30:00,52.04,52.19,51.95,52.18,43600.0,34.3314,34.4304,34.272,34.4238,43600.0
2007-12-14 14:00:00,52.17,52.18,51.9,52.15,49200.0,34.4172,34.4238,34.239,34.404,49200.0
2007-12-14 14:30:00,52.15,52.17,52.0,52.04,53800.0,34.404,34.4172,34.305,34.3314,53800.0
2007-12-14 15:00:00,52.04,52.19,51.89,52.15,75900.0,34.3314,34.4304,34.2324,34.404,75900.0
2007-12-14 15:30:00,52.16,52.25,51.94,52.06,137800.0,34.4106,34.4699,34.2654,34.3446,137800.0
2007-12-17 09:30:00,51.61,52.15,50.82,51.13,142900.0,34.0477,34.404,33.5266,33.7311,142900.0
2007-12-17 10:00:00,51.11,51.29,51.06,51.1,155500.0,33.7179,33.8366,33.6849,33.7113,155500.0
2007-12-17 10:30:00,51.04,51.14,50.88,51.0,101500.0,33.6717,33.7377,33.5661,33.6453,101500.0
2007-12-17 11:00:00,51.0,51.03,50.85,50.96,52300.0,33.6453,33.6651,33.5463,33.6189,52300.0
2007-12-17 11:30:00,50.95,51.03,50.83,50.88,68300.0,33.6123,33.6651,33.5332,33.5661,68300.0
2007-12-17 12:00:00,50.88,51.16,50.82,50.95,174700.0,33.5661,33.7509,33.5266,33.6123,174700.0
2007-12-17 12:30:00,50.95,51.09,50.93,51.07,81800.0,33.6123,33.7047,33.5991,33.6915,81800.0
2007-12-17 13:00:00,51.07,51.11,50.83,50.83,62300.0,33.6915,33.7179,33.5332,33.5332,62300.0
2007-12-17 13:30:00,50.8,50.83,50.56,50.64,92400.0,33.5134,33.5332,33.355,33.4078,92400.0
2007-12-17 14:00:00,50.64,50.89,50.6,50.65,64600.0,33.4078,33.5727,33.3814,33.4144,64600.0
2007-12-17 14:30:00,50.66,50.69,50.44,50.5,83700.0,33.421,33.4408,33.2759,33.3155,83700.0
2007-12-17 15:00:00,50.47,50.68,50.4,50.61,105000.0,33.2957,33.4342,33.2495,33.388,105000.0
2007-12-17 15:30:00,50.66,50.81,50.48,50.58,171500.0,33.421,33.52,33.3023,33.3682,171500.0
2007-12-18 09:30:00,50.84,51.07,50.72,50.86,76300.0,33.5398,33.6915,33.4606,33.5529,76300.0
2007-12-18 10:00:00,50.9,51.03,50.81,50.89,108400.0,33.5793,33.6651,33.52,33.5727,108400.0
2007-12-18 10:30:00,50.9,51.12,50.86,51.05,196200.0,33.5793,33.7245,33.5529,33.6783,196200.0
2007-12-18 11:00:00,51.05,51.08,50.86,50.88,173800.0,33.6783,33.6981,33.5529,33.5661,173800.0
2007-12-18 11:30:00,50.88,50.95,50.77,50.82,91500.0,33.5661,33.6123,33.4936,33.5266,91500.0
2007-12-18 12:00:00,50.81,51.05,50.76,51.01,75700.0,33.52,33.6783,33.487,33.6519,75700.0
2007-12-18 12:30:00,51.01,51.09,50.93,50.98,66500.0,33.6519,33.7047,33.5991,33.6321,66500.0
2007-12-18 13:00:00,50.98,51.16,50.91,51.16,59900.0,33.6321,33.7509,33.5859,33.7509,59900.0
2007-12-18 13:30:00,51.16,51.3,51.06,51.12,70500.0,33.7509,33.8432,33.6849,33.7245,70500.0
2007-12-18 14:00:00,51.09,51.31,50.97,51.24,69000.0,33.7047,33.8498,33.6255,33.8036,69000.0
2007-12-18 14:30:00,51.22,51.26,51.08,51.2,60100.0,33.7904,33.8168,33.6981,33.7772,60100.0
2007-12-18 15:00:00,51.19,51.39,51.17,51.24,129200.0,33.7707,33.9026,33.7575,33.8036,129200.0
2007-12-18 15:30:00,51.24,51.39,51.09,51.21,121400.0,33.8036,33.9026,33.7047,33.7838,121400.0
2007-12-19 09:30:00,51.58,51.58,50.96,51.34,57800.0,34.0279,34.0279,33.6189,33.8696,57800.0
2007-12-19 10:00:00,51.34,51.4,51.05,51.17,61800.0,33.8696,33.9092,33.6783,33.7575,61800.0
2007-12-19 10:30:00,51.15,51.38,51.1,51.13,50000.0,33.7443,33.896,33.7113,33.7311,50000.0
2007-12-19 11:00:00,51.13,51.42,51.13,51.15,70900.0,33.7311,33.9224,33.7311,33.7443,70900.0
2007-12-19 11:30:00,51.15,51.19,50.72,50.79,102300.0,33.7443,33.7707,33.4606,33.5068,102300.0
2007-12-19 12:00:00,50.79,51.07,50.79,51.03,30700.0,33.5068,33.6915,33.5068,33.6651,30700.0
2007-12-19 12:30:00,51.02,51.02,50.9,50.98,23500.0,33.6585,33.6585,33.5793,33.6321,23500.0
2007-12-19 13:00:00,50.94,51.03,50.9,51.03,47600.0,33.6057,33.6651,33.5793,33.6651,47600.0
2007-12-19 13:30:00,51.05,51.07,50.82,50.92,37200.0,33.6783,33.6915,33.5266,33.5925,37200.0
2007-12-19 14:00:00,50.9,51.14,50.88,51.01,93100.0,33.5793,33.7377,33.5661,33.6519,93100.0
2007-12-19 14:30:00,51.0,51.05,50.83,50.92,102400.0,33.6453,33.6783,33.5332,33.5925,102400.0
2007-12-19 15:00:00,50.93,50.97,50.64,50.65,116800.0,33.5991,33.6255,33.4078,33.4144,116800.0
2007-12-19 15:30:00,50.65,50.8,50.43,50.45,284100.0,33.4144,33.5134,33.2693,33.2825,284100.0
2007-12-20 09:30:00,50.78,51.21,50.78,50.99,58400.0,33.5002,33.7838,33.5002,33.6387,58400.0
2007-12-20 10:00:00,50.99,51.17,50.88,50.94,40700.0,33.6387,33.7575,33.5661,33.6057,40700.0
2007-12-20 10:30:00,50.9,51.0,50.8,50.84,34200.0,33.5793,33.6453,33.5134,33.5398,34200.0
2007-12-20 11:00:00,50.85,50.85,50.64,50.7,24900.0,33.5463,33.5463,33.4078,33.4474,24900.0
2007-12-20 11:30:00,50.71,50.82,50.7,50.78,14400.0,33.454,33.5266,33.4474,33.5002,14400.0
2007-12-20 12:00:00,50.78,51.07,50.68,51.05,55400.0,33.5002,33.6915,33.4342,33.6783,55400.0
2007-12-20 12:30:00,51.05,51.12,50.97,51.07,75500.0,33.6783,33.7245,33.6255,33.6915,75500.0
2007-12-20 13:00:00,51.07,51.25,51.07,51.21,56700.0,33.6915,33.8102,33.6915,33.7838,56700.0
2007-12-20 13:30:00,51.19,51.27,51.16,51.26,43100.0,33.7707,33.8234,33.7509,33.8168,43100.0
2007-12-20 14:00:00,51.26,51.35,51.21,51.3,43200.0,33.8168,33.8762,33.7838,33.8432,43200.0
2007-12-20 14:30:00,51.3,51.35,51.25,51.35,37900.0,33.8432,33.8762,33.8102,33.8762,37900.0
2007-12-20 15:00:00,51.31,51.35,51.23,51.25,86400.0,33.8498,33.8762,33.797,33.8102,86400.0
2007-12-20 15:30:00,51.25,51.41,51.08,51.41,301900.0,33.8102,33.9158,33.6981,33.9158,301900.0
2007-12-21 09:30:00,52.1,52.69,52.0,52.0,299100.0,34.371,34.7602,34.305,34.305,299100.0
2007-12-21 10:00:00,52.01,52.15,51.91,52.15,91800.0,34.3116,34.404,34.2456,34.404,91800.0
2007-12-21 10:30:00,52.14,52.25,52.09,52.14,112300.0,34.3974,34.4699,34.3644,34.3974,112300.0
2007-12-21 11:00:00,52.12,52.14,52.04,52.05,95800.0,34.3842,34.3974,34.3314,34.338,95800.0
2007-12-21 11:30:00,52.05,52.06,51.96,52.04,50800.0,34.338,34.3446,34.2786,34.3314,50800.0
2007-12-21 12:00:00,52.04,52.06,52.0,52.03,43600.0,34.3314,34.3446,34.305,34.3248,43600.0
2007-12-21 12:30:00,52.01,52.03,51.96,51.96,41200.0,34.3116,34.3248,34.2786,34.2786,41200.0
2007-12-21 13:00:00,51.96,52.1,51.95,52.05,44900.0,34.2786,34.371,34.272,34.338,44900.0
2007-12-21 13:30:00,52.05,52.12,52.04,52.1,30100.0,34.338,34.3842,34.3314,34.371,30100.0
2007-12-21 14:00:00,52.1,52.25,52.07,52.22,45900.0,34.371,34.4699,34.3512,34.4502,45900.0
2007-12-21 14:30:00,52.2,52.44,52.2,52.41,52000.0,34.437,34.5953,34.437,34.5755,52000.0
2007-12-21 15:00:00,52.41,52.58,52.38,52.55,83900.0,34.5755,34.6877,34.5557,34.6679,83900.0
2007-12-21 15:30:00,52.55,52.67,52.46,52.55,228700.0,34.6679,34.747,34.6085,34.6679,228700.0
2007-12-24 09:30:00,52.11,52.9,52.11,52.71,28700.0,34.3776,34.8988,34.3776,34.7734,28700.0
2007-12-24 10:00:00,52.69,52.86,52.53,52.63,19800.0,34.7602,34.8724,34.6547,34.7206,19800.0
2007-12-24 10:30:00,52.62,52.67,52.6,52.62,19100.0,34.714,34.747,34.7008,34.714,19100.0
2007-12-24 11:00:00,52.62,52.77,52.6,52.73,19500.0,34.714,34.813,34.7008,34.7866,19500.0
2007-12-24 11:30:00,52.77,52.87,52.77,52.82,24300.0,34.813,34.879,34.813,34.846,24300.0
2007-12-24 12:00:00,52.82,52.89,52.79,52.89,13900.0,34.846,34.8922,34.8262,34.8922,13900.0
2007-12-24 12:30:00,52.89,53.05,52.88,52.95,44200.0,34.8922,34.9977,34.8856,34.9317,44200.0
2007-12-24 13:00:00,52.98,53.03,52.98,53.03,3200.0,34.9515,34.9845,34.9515,34.9845,3200.0
2007-12-24 13:30:00,53.03,53.03,53.03,53.03,0.0,34.9845,34.9845,34.9845,34.9845,0.0
2007-12-24 14:00:00,53.03,53.03,53.03,53.03,0.0,34.9845,34.9845,34.9845,34.9845,0.0
2007-12-24 14:30:00,53.03,53.03,53.03,53.03,0.0,34.9845,34.9845,34.9845,34.9845,0.0
2007-12-24 15:00:00,53.03,53.03,53.03,53.03,0.0,34.9845,34.9845,34.9845,34.9845,0.0
2007-12-24 15:30:00,53.03,53.03,53.03,53.03,0.0,34.9845,34.9845,34.9845,34.9845,0.0
2007-12-26 09:30:00,52.21,52.95,52.21,52.79,65000.0,34.4436,34.9317,34.4436,34.8262,65000.0
2007-12-26 10:00:00,52.83,52.85,52.6,52.78,59500.0,34.8526,34.8658,34.7008,34.8196,59500.0
2007-12-26 10:30:00,52.75,52.96,52.63,52.9,45100.0,34.7998,34.9383,34.7206,34.8988,45100.0
2007-12-26 11:00:00,52.91,53.03,52.9,52.99,30300.0,34.9054,34.9845,34.8988,34.9581,30300.0
2007-12-26 11:30:00,53.01,53.01,52.95,52.95,27800.0,34.9713,34.9713,34.9317,34.9317,27800.0
2007-12-26 12:00:00,52.96,52.99,52.95,52.96,23000.0,34.9383,34.9581,34.9317,34.9383,23000.0
2007-12-26 12:30:00,52.96,53.06,52.95,52.99,31000.0,34.9383,35.0043,34.9317,34.9581,31000.0
2007-12-26 13:00:00,52.99,53.24,52.98,53.12,46400.0,34.9581,35.1231,34.9515,35.0439,46400.0
2007-12-26 13:30:00,53.1,53.25,53.1,53.2,36600.0,35.0307,35.1297,35.0307,35.0967,36600.0
2007-12-26 14:00:00,53.24,53.24,53.11,53.23,49700.0,35.1231,35.1231,35.0373,35.1165,49700.0
2007-12-26 14:30:00,53.24,53.43,53.21,53.4,76600.0,35.1231,35.2484,35.1033,35.2286,76600.0
2007-12-26 15:00:00,53.37,53.39,53.3,53.3,63600.0,35.2088,35.222,35.1626,35.1626,63600.0
2007-12-26 15:30:00,53.3,53.37,53.19,53.37,187500.0,35.1626,35.2088,35.0901,35.2088,187500.0
2007-12-27 09:30:00,53.53,53.53,52.53,52.69,80500.0,35.3144,35.3144,34.6547,34.7602,80500.0
2007-12-27 10:00:00,52.69,52.81,52.63,52.72,38200.0,34.7602,34.8394,34.7206,34.78,38200.0
2007-12-27 10:30:00,52.72,52.72,52.32,52.39,41100.0,34.78,34.78,34.5161,34.5623,41100.0
2007-12-27 11:00:00,52.38,52.41,52.13,52.22,68500.0,34.5557,34.5755,34.3908,34.4502,68500.0
2007-12-27 11:30:00,52.22,52.3,52.15,52.3,31500.0,34.4502,34.5029,34.404,34.5029,31500.0
2007-12-27 12:00:00,52.32,52.35,52.23,52.28,27900.0,34.5161,34.5359,34.4568,34.4897,27900.0
2007-12-27 12:30:00,52.29,52.3,52.15,52.18,24800.0,34.4963,34.5029,34.404,34.4238,24800.0
2007-12-27 13:00:00,52.17,52.29,52.15,52.27,34700.0,34.4172,34.4963,34.404,34.4831,34700.0
2007-12-27 13:30:00,52.28,52.52,52.28,52.46,32300.0,34.4897,34.6481,34.4897,34.6085,32300.0
2007-12-27 14:00:00,52.47,52.62,52.4,52.43,31500.0,34.6151,34.714,34.5689,34.5887,31500.0
2007-12-27 14:30:00,52.47,52.47,52.33,52.44,31100.0,34.6151,34.6151,34.5227,34.5953,31100.0
2007-12-27 15:00:00,52.42,52.5,52.39,52.43,35900.0,34.5821,34.6349,34.5623,34.5887,35900.0
2007-12-27 15:30:00,52.41,52.43,52.11,52.19,107400.0,34.5755,34.5887,34.3776,34.4304,107400.0
2007-12-28 09:30:00,52.29,52.89,52.29,52.52,31200.0,34.4963,34.8922,34.4963,34.6481,31200.0
2007-12-28 10:00:00,52.48,52.64,52.32,52.62,44700.0,34.6217,34.7272,34.5161,34.714,44700.0
2007-12-28 10:30:00,52.63,52.69,52.34,52.34,13300.0,34.7206,34.7602,34.5293,34.5293,13300.0
2007-12-28 11:00:00,52.36,52.41,52.24,52.3,48500.0,34.5425,34.5755,34.4633,34.5029,48500.0
2007-12-28 11:30:00,52.29,52.36,52.2,52.33,25800.0,34.4963,34.5425,34.437,34.5227,25800.0
2007-12-28 12:00:00,52.34,52.49,52.31,52.31,26400.0,34.5293,34.6283,34.5095,34.5095,26400.0
2007-12-28 12:30:00,52.34,52.35,52.23,52.34,31000.0,34.5293,34.5359,34.4568,34.5293,31000.0
2007-12-28 13:00:00,52.33,52.35,52.24,52.3,23400.0,34.5227,34.5359,34.4633,34.5029,23400.0
2007-12-28 13:30:00,52.31,52.4,52.26,52.37,27600.0,34.5095,34.5689,34.4765,34.5491,27600.0
2007-12-28 14:00:00,52.36,52.36,52.24,52.31,28700.0,34.5425,34.5425,34.4633,34.5095,28700.0
2007-12-28 14:30:00,52.31,52.38,52.3,52.34,19400.0,34.5095,34.5557,34.5029,34.5293,19400.0
2007-12-28 15:00:00,52.32,52.36,52.21,52.26,25900.0,34.5161,34.5425,34.4436,34.4765,25900.0
2007-12-28 15:30:00,52.28,52.31,52.05,52.12,115400.0,34.4897,34.5095,34.338,34.3842,115400.0
2007-12-31 09:30:00,52.05,52.05,51.77,51.91,20600.0,34.338,34.338,34.1533,34.2456,20600.0
2007-12-31 10:00:00,51.95,52.25,51.92,52.05,25500.0,34.272,34.4699,34.2522,34.338,25500.0
2007-12-31 10:30:00,52.05,52.1,51.94,52.02,31600.0,34.338,34.371,34.2654,34.3182,31600.0
2007-12-31 11:00:00,52.02,52.03,51.69,51.69,25100.0,34.3182,34.3248,34.1005,34.1005,25100.0
2007-12-31 11:30:00,51.75,51.83,51.71,51.71,10000.0,34.1401,34.1929,34.1137,34.1137,10000.0
2007-12-31 12:00:00,51.71,51.81,51.71,51.76,10800.0,34.1137,34.1797,34.1137,34.1467,10800.0
2007-12-31 12:30:00,51.76,51.99,51.76,51.95,13000.0,34.1467,34.2984,34.1467,34.272,13000.0
2007-12-31 13:00:00,51.92,52.07,51.92,52.04,12500.0,34.2522,34.3512,34.2522,34.3314,12500.0
2007-12-31 13:30:00,52.05,52.14,52.02,52.13,9400.0,34.338,34.3974,34.3182,34.3908,9400.0
2007-12-31 14:00:00,52.11,52.18,52.11,52.11,18500.0,34.3776,34.4238,34.3776,34.3776,18500.0
2007-12-31 14:30:00,52.1,52.19,52.02,52.14,26900.0,34.371,34.4304,34.3182,34.3974,26900.0
2007-12-31 15:00:00,52.14,52.15,51.88,51.93,110900.0,34.3974,34.404,34.2259,34.2588,110900.0
2007-12-31 15:30:00,51.94,52.0,51.64,51.64,66000.0,34.2654,34.305,34.0675,34.0675,66000.0
2008-01-02 09:30:00,51.74,51.87,51.13,51.41,51900.0,34.1335,34.2193,33.7311,33.9158,51900.0
2008-01-02 10:00:00,51.4,51.4,50.88,50.92,67800.0,33.9092,33.9092,33.5661,33.5925,67800.0
2008-01-02 10:30:00,50.91,50.95,50.81,50.9,45500.0,33.5859,33.6123,33.52,33.5793,45500.0
2008-01-02 11:00:00,50.9,50.9,50.56,50.58,50300.0,33.5793,33.5793,33.355,33.3682,50300.0
2008-01-02 11:30:00,50.59,50.85,50.58,50.78,155700.0,33.3748,33.5463,33.3682,33.5002,155700.0
2008-01-02 12:00:00,50.77,50.78,50.58,50.58,51300.0,33.4936,33.5002,33.3682,33.3682,51300.0
2008-01-02 12:30:00,50.58,50.59,50.32,50.45,59100.0,33.3682,33.3748,33.1967,33.2825,59100.0
2008-01-02 13:00:00,50.43,50.53,50.38,50.44,51100.0,33.2693,33.3352,33.2363,33.2759,51100.0
2008-01-02 13:30:00,50.42,50.65,50.42,50.55,32200.0,33.2627,33.4144,33.2627,33.3484,32200.0
2008-01-02 14:00:00,50.54,50.85,50.54,50.65,46400.0,33.3418,33.5463,33.3418,33.4144,46400.0
2008-01-02 14:30:00,50.61,50.69,50.31,50.34,55700.0,33.388,33.4408,33.1901,33.2099,55700.0
2008-01-02 15:00:00,50.34,50.41,50.16,50.16,124600.0,33.2099,33.2561,33.0911,33.0911,124600.0
2008-01-02 15:30:00,50.16,50.36,50.15,50.31,175100.0,33.0911,33.2231,33.0846,33.1901,175100.0
2008-01-03 09:30:00,50.4,50.59,50.18,50.3,167700.0,33.2495,33.3748,33.1043,33.1835,167700.0
2008-01-03 10:00:00,50.31,50.71,50.25,50.69,148900.0,33.1901,33.454,33.1505,33.4408,148900.0
2008-01-03 10:30:00,50.69,51.08,50.53,51.0,365600.0,33.4408,33.6981,33.3352,33.6453,365600.0
2008-01-03 11:00:00,51.0,51.63,51.0,51.58,115300.0,33.6453,34.0609,33.6453,34.0279,115300.0
2008-01-03 11:30:00,51.59,51.83,51.54,51.66,130900.0,34.0345,34.1929,34.0016,34.0807,130900.0
2008-01-03 12:00:00,51.67,51.81,51.43,51.43,68600.0,34.0873,34.1797,33.929,33.929,68600.0
2008-01-03 12:30:00,51.44,51.44,51.06,51.13,50000.0,33.9356,33.9356,33.6849,33.7311,50000.0
2008-01-03 13:00:00,51.12,51.14,50.87,50.92,49100.0,33.7245,33.7377,33.5595,33.5925,49100.0
2008-01-03 13:30:00,50.9,51.05,50.9,51.0,38000.0,33.5793,33.6783,33.5793,33.6453,38000.0
2008-01-03 14:00:00,50.99,51.17,50.99,51.15,68900.0,33.6387,33.7575,33.6387,33.7443,68900.0
2008-01-03 14:30:00,51.14,51.47,51.11,51.12,99300.0,33.7377,33.9554,33.7179,33.7245,99300.0
2008-01-03 15:00:00,51.13,51.21,50.92,50.95,137800.0,33.7311,33.7838,33.5925,33.6123,137800.0
2008-01-03 15:30:00,50.92,51.0,50.69,50.81,236000.0,33.5925,33.6453,33.4408,33.52,236000.0
2008-01-04 09:30:00,50.43,51.21,50.26,51.03,132800.0,33.2693,33.7838,33.1571,33.6651,132800.0
2008-01-04 10:00:00,51.03,51.16,50.95,50.99,194100.0,33.6651,33.7509,33.6123,33.6387,194100.0
2008-01-04 10:30:00,50.99,51.34,50.97,51.28,155900.0,33.6387,33.8696,33.6255,33.83,155900.0
2008-01-04 11:00:00,51.28,51.47,51.19,51.42,61900.0,33.83,33.9554,33.7707,33.9224,61900.0
2008-01-04 11:30:00,51.4,51.41,51.25,51.32,28300.0,33.9092,33.9158,33.8102,33.8564,28300.0
2008-01-04 12:00:00,51.31,51.46,51.19,51.23,35900.0,33.8498,33.9488,33.7707,33.797,35900.0
2008-01-04 12:30:00,51.21,51.25,51.0,51.06,26400.0,33.7838,33.8102,33.6453,33.6849,26400.0
2008-01-04 13:00:00,51.06,51.24,51.0,51.09,36500.0,33.6849,33.8036,33.6453,33.7047,36500.0
2008-01-04 13:30:00,51.05,51.28,51.02,51.24,31600.0,33.6783,33.83,33.6585,33.8036,31600.0
2008-01-04 14:00:00,51.29,51.29,51.01,51.01,60100.0,33.8366,33.8366,33.6519,33.6519,60100.0
2008-01-04 14:30:00,51.02,51.17,51.0,51.11,93200.0,33.6585,33.7575,33.6453,33.7179,93200.0
2008-01-04 15:00:00,51.1,51.21,50.93,50.99,154500.0,33.7113,33.7838,33.5991,33.6387,154500.0
2008-01-04 15:30:00,50.98,51.03,50.61,50.62,293900.0,33.6321,33.6651,33.388,33.3946,293900.0
2008-01-07 09:30:00,50.9,51.3,50.59,50.59,397000.0,33.5793,33.8432,33.3748,33.3748,397000.0
2008-01-07 10:00:00,50.62,51.07,50.33,50.82,209200.0,33.3946,33.6915,33.2033,33.5266,209200.0
2008-01-07 10:30:00,50.82,51.18,50.82,50.9,227200.0,33.5266,33.7641,33.5266,33.5793,227200.0
2008-01-07 11:00:00,50.9,51.5,50.9,51.48,111200.0,33.5793,33.9752,33.5793,33.962,111200.0
2008-01-07 11:30:00,51.47,51.89,51.4,51.81,132300.0,33.9554,34.2324,33.9092,34.1797,132300.0
2008-01-07 12:00:00,51.82,51.97,51.8,51.87,76800.0,34.1863,34.2852,34.1731,34.2193,76800.0
2008-01-07 12:30:00,51.92,52.24,51.85,52.07,84200.0,34.2522,34.4633,34.2061,34.3512,84200.0
2008-01-07 13:00:00,52.07,52.16,51.62,52.01,493700.0,34.3512,34.4106,34.0543,34.3116,493700.0
2008-01-07 13:30:00,52.01,52.14,51.83,51.93,70500.0,34.3116,34.3974,34.1929,34.2588,70500.0
2008-01-07 14:00:00,51.93,51.93,51.59,51.64,71000.0,34.2588,34.2588,34.0345,34.0675,71000.0
2008-01-07 14:30:00,51.68,51.82,51.24,51.36,87800.0,34.0939,34.1863,33.8036,33.8828,87800.0
2008-01-07 15:00:00,51.33,51.5,51.03,51.43,219200.0,33.863,33.9752,33.6651,33.929,219200.0
2008-01-07 15:30:00,51.43,51.65,51.23,51.59,163000.0,33.929,34.0741,33.797,34.0345,163000.0
2008-01-08 09:30:00,51.97,51.97,51.42,51.74,139200.0,34.2852,34.2852,33.9224,34.1335,139200.0
2008-01-08 10:00:00,51.71,52.02,51.7,51.94,227500.0,34.1137,34.3182,34.1071,34.2654,227500.0
2008-01-08 10:30:00,51.96,52.1,51.65,51.65,108300.0,34.2786,34.371,34.0741,34.0741,108300.0
2008-01-08 11:00:00,51.65,51.76,51.65,51.67,164400.0,34.0741,34.1467,34.0741,34.0873,164400.0
2008-01-08 11:30:00,51.67,51.69,51.3,51.39,106500.0,34.0873,34.1005,33.8432,33.9026,106500.0
2008-01-08 12:00:00,51.38,51.52,51.31,51.49,68000.0,33.896,33.9884,33.8498,33.9686,68000.0
2008-01-08 12:30:00,51.49,51.53,51.32,51.32,67300.0,33.9686,33.995,33.8564,33.8564,67300.0
2008-01-08 13:00:00,51.33,51.52,51.22,51.37,58600.0,33.863,33.9884,33.7904,33.8894,58600.0
2008-01-08 13:30:00,51.37,51.39,51.21,51.31,36100.0,33.8894,33.9026,33.7838,33.8498,36100.0
2008-01-08 14:00:00,51.31,51.46,51.27,51.29,39000.0,33.8498,33.9488,33.8234,33.8366,39000.0
2008-01-08 14:30:00,51.31,51.39,50.86,50.94,282500.0,33.8498,33.9026,33.5529,33.6057,282500.0
2008-01-08 15:00:00,50.93,51.22,50.9,51.21,200200.0,33.5991,33.7904,33.5793,33.7838,200200.0
2008-01-08 15:30:00,51.23,51.52,51.14,51.47,574000.0,33.797,33.9884,33.7377,33.9554,574000.0
2008-01-09 09:30:00,51.09,51.47,50.63,51.14,205800.0,33.7047,33.9554,33.4012,33.7377,205800.0
2008-01-09 10:00:00,51.14,51.31,50.91,50.96,64400.0,33.7377,33.8498,33.5859,33.6189,64400.0
2008-01-09 10:30:00,50.9,51.1,50.87,50.98,118600.0,33.5793,33.7113,33.5595,33.6321,118600.0
2008-01-09 11:00:00,51.0,51.1,50.88,50.92,90600.0,33.6453,33.7113,33.5661,33.5925,90600.0
2008-01-09 11:30:00,50.95,50.95,50.37,50.44,76300.0,33.6123,33.6123,33.2297,33.2759,76300.0
2008-01-09 12:00:00,50.44,50.55,50.23,50.5,74200.0,33.2759,33.3484,33.1373,33.3155,74200.0
2008-01-09 12:30:00,50.5,50.74,50.5,50.64,120800.0,33.3155,33.4738,33.3155,33.4078,120800.0
2008-01-09 13:00:00,50.64,50.64,50.27,50.35,108400.0,33.4078,33.4078,33.1637,33.2165,108400.0
2008-01-09 13:30:00,50.36,50.5,50.24,50.26,57200.0,33.2231,33.3155,33.1439,33.1571,57200.0
2008-01-09 14:00:00,50.25,50.4,50.1,50.4,71100.0,33.1505,33.2495,33.0516,33.2495,71100.0
2008-01-09 14:30:00,50.38,50.64,50.35,50.6,263100.0,33.2363,33.4078,33.2165,33.3814,263100.0
2008-01-09 15:00:00,50.6,50.78,50.43,50.43,173100.0,33.3814,33.5002,33.2693,33.2693,173100.0
2008-01-09 15:30:00,50.43,50.76,50.41,50.75,469400.0,33.2693,33.487,33.2561,33.4804,469400.0
2008-01-10 09:30:00,50.39,50.86,50.3,50.63,84100.0,33.2429,33.5529,33.1835,33.4012,84100.0
2008-01-10 10:00:00,50.63,51.02,50.49,50.95,96500.0,33.4012,33.6585,33.3089,33.6123,96500.0
2008-01-10 10:30:00,50.95,51.14,50.84,51.0,42400.0,33.6123,33.7377,33.5398,33.6453,42400.0
2008-01-10 11:00:00,50.98,51.36,50.92,51.22,76800.0,33.6321,33.8828,33.5925,33.7904,76800.0
2008-01-10 11:30:00,51.17,51.29,51.02,51.17,63800.0,33.7575,33.8366,33.6585,33.7575,63800.0
2008-01-10 12:00:00,51.19,51.85,51.18,51.69,93300.0,33.7707,34.2061,33.7641,34.1005,93300.0
2008-01-10 12:30:00,51.7,51.75,51.36,51.46,73000.0,34.1071,34.1401,33.8828,33.9488,73000.0
2008-01-10 13:00:00,51.48,51.72,51.27,51.58,60700.0,33.962,34.1203,33.8234,34.0279,60700.0
2008-01-10 13:30:00,51.57,51.65,51.19,51.35,91800.0,34.0213,34.0741,33.7707,33.8762,91800.0
2008-01-10 14:00:00,51.4,51.55,51.24,51.45,79800.0,33.9092,34.0081,33.8036,33.9422,79800.0
2008-01-10 14:30:00,51.49,51.81,51.44,51.77,80800.0,33.9686,34.1797,33.9356,34.1533,80800.0
2008-01-10 15:00:00,51.77,51.94,51.45,51.48,183200.0,34.1533,34.2654,33.9422,33.962,183200.0
2008-01-10 15:30:00,51.5,51.62,51.09,51.11,239200.0,33.9752,34.0543,33.7047,33.7179,239200.0
2008-01-11 09:30:00,50.81,51.19,50.56,50.75,76400.0,33.52,33.7707,33.355,33.4804,76400.0
2008-01-11 10:00:00,50.74,50.74,50.28,50.38,201000.0,33.4738,33.4738,33.1703,33.2363,201000.0
2008-01-11 10:30:00,50.39,50.62,50.28,50.5,91200.0,33.2429,33.3946,33.1703,33.3155,91200.0
2008-01-11 11:00:00,50.47,50.56,50.39,50.49,83700.0,33.2957,33.355,33.2429,33.3089,83700.0
2008-01-11 11:30:00,50.49,50.79,50.49,50.7,202900.0,33.3089,33.5068,33.3089,33.4474,202900.0
2008-01-11 12:00:00,50.69,50.77,50.31,50.36,113000.0,33.4408,33.4936,33.1901,33.2231,113000.0
2008-01-11 12:30:00,50.36,50.52,50.29,50.47,53500.0,33.2231,33.3286,33.1769,33.2957,53500.0
2008-01-11 13:00:00,50.49,50.49,50.13,50.24,70600.0,33.3089,33.3089,33.0714,33.1439,70600.0
2008-01-11 13:30:00,50.25,50.34,49.95,49.98,122700.0,33.1505,33.2099,32.9526,32.9724,122700.0
2008-01-11 14:00:00,49.99,50.05,49.89,50.03,88800.0,32.979,33.0186,32.913,33.0054,88800.0
2008-01-11 14:30:00,50.04,50.07,49.87,50.0,127700.0,33.012,33.0318,32.8998,32.9856,127700.0
2008-01-11 15:00:00,50.0,50.09,49.74,50.0,184900.0,32.9856,33.045,32.8141,32.9856,184900.0
2008-01-11 15:30:00,50.0,50.1,49.7,49.81,333900.0,32.9856,33.0516,32.7877,32.8602,333900.0
2008-01-14 09:30:00,49.6,49.89,48.82,49.36,158800.0,32.7217,32.913,32.2071,32.5634,158800.0
2008-01-14 10:00:00,49.35,49.59,49.19,49.47,79000.0,32.5568,32.7151,32.4512,32.6359,79000.0
2008-01-14 10:30:00,49.49,49.6,49.29,49.5,61700.0,32.6491,32.7217,32.5172,32.6557,61700.0
2008-01-14 11:00:00,49.51,49.56,48.85,49.0,88400.0,32.6623,32.6953,32.2269,32.3259,88400.0
2008-01-14 11:30:00,49.0,49.16,48.92,49.0,66200.0,32.3259,32.4314,32.2731,32.3259,66200.0
2008-01-14 12:00:00,49.01,49.04,48.92,48.99,75900.0,32.3325,32.3523,32.2731,32.3193,75900.0
2008-01-14 12:30:00,48.98,49.03,48.7,48.97,52600.0,32.3127,32.3457,32.128,32.3061,52600.0
2008-01-14 13:00:00,48.97,49.03,48.83,48.83,70000.0,32.3061,32.3457,32.2137,32.2137,70000.0
2008-01-14 13:30:00,48.85,48.92,48.78,48.85,49800.0,32.2269,32.2731,32.1807,32.2269,49800.0
2008-01-14 14:00:00,48.84,49.09,48.76,48.8,71100.0,32.2203,32.3853,32.1676,32.1939,71100.0
2008-01-14 14:30:00,48.79,48.96,48.75,48.93,63200.0,32.1873,32.2995,32.161,32.2797,63200.0
2008-01-14 15:00:00,48.93,49.04,48.73,48.76,195400.0,32.2797,32.3523,32.1478,32.1676,195400.0
2008-01-14 15:30:00,48.76,49.05,48.72,48.83,208700.0,32.1676,32.3589,32.1412,32.2137,208700.0
2008-01-15 09:30:00,48.31,49.06,48.31,48.9,177000.0,31.8707,32.3655,31.8707,32.2599,177000.0
2008-01-15 10:00:00,48.87,49.02,48.7,48.85,234700.0,32.2401,32.3391,32.128,32.2269,234700.0
2008-01-15 10:30:00,48.84,48.93,48.75,48.78,174700.0,32.2203,32.2797,32.161,32.1807,174700.0
2008-01-15 11:00:00,48.78,48.91,48.77,48.88,67200.0,32.1807,32.2665,32.1741,32.2467,67200.0
2008-01-15 11:30:00,48.86,48.95,48.76,48.94,76500.0,32.2335,32.2929,32.1676,32.2863,76500.0
2008-01-15 12:00:00,48.93,49.09,48.92,49.09,41200.0,32.2797,32.3853,32.2731,32.3853,41200.0
2008-01-15 12:30:00,49.08,49.1,48.92,49.08,47500.0,32.3787,32.3919,32.2731,32.3787,47500.0
2008-01-15 13:00:00,49.08,49.28,49.01,49.03,56400.0,32.3787,32.5106,32.3325,32.3457,56400.0
2008-01-15 13:30:00,49.02,49.05,48.92,49.04,81700.0,32.3391,32.3589,32.2731,32.3523,81700.0
2008-01-15 14:00:00,49.03,49.05,48.88,48.99,87900.0,32.3457,32.3589,32.2467,32.3193,87900.0
2008-01-15 14:30:00,48.97,48.99,48.88,48.94,94400.0,32.3061,32.3193,32.2467,32.2863,94400.0
2008-01-15 15:00:00,48.9,48.94,48.78,48.91,173900.0,32.2599,32.2863,32.1807,32.2665,173900.0
2008-01-15 15:30:00,48.91,49.0,48.8,48.86,342900.0,32.2665,32.3259,32.1939,32.2335,342900.0
2008-01-16 09:30:00,48.58,50.68,48.58,50.29,402900.0,32.0488,33.4342,32.0488,33.1769,402900.0
2008-01-16 10:00:00,50.29,50.74,50.17,50.55,317000.0,33.1769,33.4738,33.0977,33.3484,317000.0
2008-01-16 10:30:00,50.56,51.4,50.5,51.32,243200.0,33.355,33.9092,33.3155,33.8564,243200.0
2008-01-16 11:00:00,51.34,51.36,50.69,50.74,149000.0,33.8696,33.8828,33.4408,33.4738,149000.0
2008-01-16 11:30:00,50.74,50.78,50.48,50.72,124100.0,33.4738,33.5002,33.3023,33.4606,124100.0
2008-01-16 12:00:00,50.77,50.87,50.57,50.8,87600.0,33.4936,33.5595,33.3616,33.5134,87600.0
2008-01-16 12:30:00,50.8,51.02,50.79,51.0,200300.0,33.5134,33.6585,33.5068,33.6453,200300.0
2008-01-16 13:00:00,50.99,51.01,50.76,50.9,112500.0,33.6387,33.6519,33.487,33.5793,112500.0
2008-01-16 13:30:00,50.9,51.11,50.85,51.07,137300.0,33.5793,33.7179,33.5463,33.6915,137300.0
2008-01-16 14:00:00,51.13,51.52,51.04,51.27,147200.0,33.7311,33.9884,33.6717,33.8234,147200.0
2008-01-16 14:30:00,51.28,51.51,51.09,51.09,114800.0,33.83,33.9818,33.7047,33.7047,114800.0
2008-01-16 15:00:00,51.1,51.19,50.92,51.05,103700.0,33.7113,33.7707,33.5925,33.6783,103700.0
2008-01-16 15:30:00,51.1,51.15,50.59,50.75,273400.0,33.7113,33.7443,33.3748,33.4804,273400.0
2008-01-17 09:30:00,50.8,50.8,49.3,49.53,217900.0,33.5134,33.5134,32.5238,32.6755,217900.0
2008-01-17 10:00:00,49.5,49.64,49.03,49.07,299200.0,32.6557,32.7481,32.3457,32.3721,299200.0
2008-01-17 10:30:00,49.06,49.19,48.74,48.96,448600.0,32.3655,32.4512,32.1544,32.2995,448600.0
2008-01-17 11:00:00,48.94,49.0,48.44,48.81,402900.0,32.2863,32.3259,31.9564,32.2005,402900.0
2008-01-17 11:30:00,48.83,48.94,48.53,48.56,119000.0,32.2137,32.2863,32.0158,32.0356,119000.0
2008-01-17 12:00:00,48.54,48.58,48.24,48.39,135600.0,32.0224,32.0488,31.8245,31.9235,135600.0
2008-01-17 12:30:00,48.41,48.45,48.0,48.15,146600.0,31.9367,31.963,31.6662,31.7651,146600.0
2008-01-17 13:00:00,48.13,48.61,48.05,48.54,144300.0,31.7519,32.0686,31.6992,32.0224,144300.0
2008-01-17 13:30:00,48.54,48.91,48.52,48.74,216900.0,32.0224,32.2665,32.0092,32.1544,216900.0
2008-01-17 14:00:00,48.74,48.76,48.47,48.55,147800.0,32.1544,32.1676,31.9762,32.029,147800.0
2008-01-17 14:30:00,48.56,48.56,48.18,48.34,138300.0,32.0356,32.0356,31.7849,31.8905,138300.0
2008-01-17 15:00:00,48.31,48.36,48.06,48.06,273600.0,31.8707,31.9037,31.7058,31.7058,273600.0
2008-01-17 15:30:00,48.06,48.1,47.54,47.6,417600.0,31.7058,31.7321,31.3627,31.4023,417600.0
2008-01-18 09:30:00,47.77,48.49,47.11,47.82,266400.0,31.5144,31.9894,31.079,31.5474,266400.0
2008-01-18 10:00:00,47.8,47.97,47.58,47.67,227300.0,31.5342,31.6464,31.3891,31.4485,227300.0
2008-01-18 10:30:00,47.66,47.72,46.98,47.1,207100.0,31.4419,31.4815,30.9933,31.0724,207100.0
2008-01-18 11:00:00,47.14,47.21,46.49,46.7,182300.0,31.0988,31.145,30.67,30.8085,182300.0
2008-01-18 11:30:00,46.7,46.71,45.82,46.09,165200.0,30.8085,30.8151,30.228,30.4061,165200.0
2008-01-18 12:00:00,46.08,46.28,45.9,46.22,161000.0,30.3995,30.5315,30.2808,30.4919,161000.0
2008-01-18 12:30:00,46.24,46.29,46.02,46.11,128800.0,30.5051,30.5381,30.3599,30.4193,128800.0
2008-01-18 13:00:00,46.11,46.3,46.08,46.15,140300.0,30.4193,30.5447,30.3995,30.4457,140300.0
2008-01-18 13:30:00,46.15,46.37,46.04,46.16,143300.0,30.4457,30.5908,30.3731,30.4523,143300.0
2008-01-18 14:00:00,46.1,46.23,45.97,46.03,130800.0,30.4127,30.4985,30.327,30.3665,130800.0
2008-01-18 14:30:00,46.03,46.16,45.97,46.14,159500.0,30.3665,30.4523,30.327,30.4391,159500.0
2008-01-18 15:00:00,46.13,46.39,45.97,46.19,238400.0,30.4325,30.604,30.327,30.4721,238400.0
2008-01-18 15:30:00,46.19,46.44,46.05,46.27,282700.0,30.4721,30.637,30.3797,30.5249,282700.0
2008-01-22 09:30:00,44.26,45.75,44.0,45.66,159100.0,29.1988,30.1818,29.0273,30.1224,159100.0
2008-01-22 10:00:00,45.65,46.57,45.52,46.54,140500.0,30.1158,30.7228,30.0301,30.703,140500.0
2008-01-22 10:30:00,46.55,46.75,46.22,46.31,169500.0,30.7096,30.8415,30.4919,30.5513,169500.0
2008-01-22 11:00:00,46.31,46.41,45.73,45.85,233200.0,30.5513,30.6172,30.1686,30.2478,233200.0
2008-01-22 11:30:00,45.88,45.89,45.36,45.57,240000.0,30.2676,30.2742,29.9245,30.0631,240000.0
2008-01-22 12:00:00,45.53,45.69,45.23,45.53,212100.0,30.0367,30.1422,29.8388,30.0367,212100.0
2008-01-22 12:30:00,45.55,45.62,45.45,45.57,180400.0,30.0499,30.0961,29.9839,30.0631,180400.0
2008-01-22 13:00:00,45.58,45.75,45.33,45.33,63500.0,30.0697,30.1818,29.9047,29.9047,63500.0
2008-01-22 13:30:00,45.36,45.54,45.29,45.36,133300.0,29.9245,30.0433,29.8784,29.9245,133300.0
2008-01-22 14:00:00,45.38,45.51,45.21,45.31,253100.0,29.9377,30.0235,29.8256,29.8915,253100.0
2008-01-22 14:30:00,45.3,45.35,45.15,45.2,148500.0,29.8849,29.9179,29.786,29.819,148500.0
2008-01-22 15:00:00,45.21,45.45,45.05,45.21,457100.0,29.8256,29.9839,29.72,29.8256,457100.0
2008-01-22 15:30:00,45.21,45.38,44.92,45.0,827900.0,29.8256,29.9377,29.6343,29.687,827900.0
2008-01-23 09:30:00,45.71,46.0,38.75,45.03,298800.0,30.1554,30.3467,25.5638,29.7068,298800.0
2008-01-23 10:00:00,45.04,45.18,44.86,44.92,418600.0,29.7134,29.8058,29.5947,29.6343,418600.0
2008-01-23 10:30:00,44.92,44.99,44.72,44.79,150200.0,29.6343,29.6804,29.5023,29.5485,150200.0
2008-01-23 11:00:00,44.82,44.93,44.73,44.73,104600.0,29.5683,29.6409,29.5089,29.5089,104600.0
2008-01-23 11:30:00,44.74,44.93,44.57,44.8,207000.0,29.5155,29.6409,29.4034,29.5551,207000.0
2008-01-23 12:00:00,44.82,44.86,44.6,44.64,217900.0,29.5683,29.5947,29.4232,29.4495,217900.0
2008-01-23 12:30:00,44.65,44.65,44.33,44.47,148900.0,29.4561,29.4561,29.245,29.3374,148900.0
2008-01-23 13:00:00,44.47,44.53,44.24,44.33,150100.0,29.3374,29.377,29.1857,29.245,150100.0
2008-01-23 13:30:00,44.33,44.6,44.14,44.44,103200.0,29.245,29.4232,29.1197,29.3176,103200.0
2008-01-23 14:00:00,44.45,44.78,44.39,44.64,256300.0,29.3242,29.5419,29.2846,29.4495,256300.0
2008-01-23 14:30:00,44.66,44.66,44.18,44.33,179400.0,29.4627,29.4627,29.1461,29.245,179400.0
2008-01-23 15:00:00,44.33,45.13,44.29,45.05,330800.0,29.245,29.7728,29.2186,29.72,330800.0
2008-01-23 15:30:00,45.04,45.41,45.03,45.29,265900.0,29.7134,29.9575,29.7068,29.8784,265900.0
2008-01-24 09:30:00,45.91,45.91,45.47,45.48,238300.0,30.2874,30.2874,29.9971,30.0037,238300.0
2008-01-24 10:00:00,45.45,45.82,45.4,45.44,119800.0,29.9839,30.228,29.9509,29.9773,119800.0
2008-01-24 10:30:00,45.45,45.68,45.12,45.32,135900.0,29.9839,30.1356,29.7662,29.8981,135900.0
2008-01-24 11:00:00,45.31,45.42,45.09,45.31,110200.0,29.8915,29.9641,29.7464,29.8915,110200.0
2008-01-24 11:30:00,45.35,45.35,45.13,45.2,100800.0,29.9179,29.9179,29.7728,29.819,100800.0
2008-01-24 12:00:00,45.2,45.23,44.9,44.9,80100.0,29.819,29.8388,29.6211,29.6211,80100.0
2008-01-24 12:30:00,44.9,45.0,44.71,44.95,60100.0,29.6211,29.687,29.4957,29.654,60100.0
2008-01-24 13:00:00,44.95,45.04,44.73,44.78,81900.0,29.654,29.7134,29.5089,29.5419,81900.0
2008-01-24 13:30:00,44.77,44.89,44.69,44.77,94700.0,29.5353,29.6145,29.4825,29.5353,94700.0
2008-01-24 14:00:00,44.76,44.82,44.41,44.54,185500.0,29.5287,29.5683,29.2978,29.3836,185500.0
2008-01-24 14:30:00,44.59,44.65,44.3,44.35,136500.0,29.4166,29.4561,29.2252,29.2582,136500.0
2008-01-24 15:00:00,44.35,44.37,44.09,44.3,144200.0,29.2582,29.2714,29.0867,29.2252,144200.0
2008-01-24 15:30:00,44.3,44.45,44.06,44.12,306400.0,29.2252,29.3242,29.0669,29.1065,306400.0
2008-01-25 09:30:00,44.64,44.74,44.27,44.42,171000.0,29.4495,29.5155,29.2054,29.3044,171000.0
2008-01-25 10:00:00,44.41,44.53,44.0,44.04,146200.0,29.2978,29.377,29.0273,29.0537,146200.0
2008-01-25 10:30:00,44.03,44.16,43.72,44.07,340900.0,29.0471,29.1329,28.8426,29.0735,340900.0
2008-01-25 11:00:00,44.06,44.12,43.93,44.04,202600.0,29.0669,29.1065,28.9811,29.0537,202600.0
2008-01-25 11:30:00,44.04,44.29,44.01,44.26,106000.0,29.0537,29.2186,29.0339,29.1988,106000.0
2008-01-25 12:00:00,44.26,44.35,44.15,44.28,85600.0,29.1988,29.2582,29.1263,29.212,85600.0
2008-01-25 12:30:00,44.27,44.33,44.0,44.05,158700.0,29.2054,29.245,29.0273,29.0603,158700.0
2008-01-25 13:00:00,44.07,44.23,44.01,44.04,86200.0,29.0735,29.1791,29.0339,29.0537,86200.0
2008-01-25 13:30:00,44.02,44.05,43.81,43.91,63400.0,29.0405,29.0603,28.902,28.9679,63400.0
2008-01-25 14:00:00,43.92,44.09,43.9,44.03,116400.0,28.9745,29.0867,28.9614,29.0471,116400.0
2008-01-25 14:30:00,44.03,44.13,43.98,44.03,94000.0,29.0471,29.1131,29.0141,29.0471,94000.0
2008-01-25 15:00:00,44.01,44.18,43.9,44.11,204400.0,29.0339,29.1461,28.9614,29.0999,204400.0
2008-01-25 15:30:00,44.11,44.16,43.74,43.89,195900.0,29.0999,29.1329,28.8558,28.9548,195900.0
2008-01-28 09:30:00,44.1,44.37,43.65,44.25,73600.0,29.0933,29.2714,28.7964,29.1923,73600.0
2008-01-28 10:00:00,44.26,44.75,44.16,44.71,129400.0,29.1988,29.5221,29.1329,29.4957,129400.0
2008-01-28 10:30:00,44.71,44.72,44.45,44.5,142100.0,29.4957,29.5023,29.3242,29.3572,142100.0
2008-01-28 11:00:00,44.49,44.72,44.48,44.7,115300.0,29.3506,29.5023,29.344,29.4891,115300.0
2008-01-28 11:30:00,44.7,44.86,44.65,44.67,147800.0,29.4891,29.5947,29.4561,29.4693,147800.0
2008-01-28 12:00:00,44.68,44.71,44.57,44.64,52100.0,29.4759,29.4957,29.4034,29.4495,52100.0
2008-01-28 12:30:00,44.62,44.82,44.6,44.65,64800.0,29.4363,29.5683,29.4232,29.4561,64800.0
2008-01-28 13:00:00,44.64,44.78,44.6,44.69,75500.0,29.4495,29.5419,29.4232,29.4825,75500.0
2008-01-28 13:30:00,44.69,44.75,44.65,44.7,63500.0,29.4825,29.5221,29.4561,29.4891,63500.0
2008-01-28 14:00:00,44.7,44.96,44.65,44.85,77300.0,29.4891,29.6606,29.4561,29.5881,77300.0
2008-01-28 14:30:00,44.86,44.97,44.75,44.87,114200.0,29.5947,29.6672,29.5221,29.6013,114200.0
2008-01-28 15:00:00,44.87,44.89,44.63,44.72,101800.0,29.6013,29.6145,29.4429,29.5023,101800.0
2008-01-28 15:30:00,44.73,44.9,44.7,44.9,245000.0,29.5089,29.6211,29.4891,29.6211,245000.0
2008-01-29 09:30:00,45.06,45.31,44.91,45.17,74700.0,29.7266,29.8915,29.6277,29.7992,74700.0
2008-01-29 10:00:00,45.15,45.41,45.03,45.03,65800.0,29.786,29.9575,29.7068,29.7068,65800.0
2008-01-29 10:30:00,45.05,45.07,44.93,45.02,89100.0,29.72,29.7332,29.6409,29.7002,89100.0
2008-01-29 11:00:00,45.02,45.16,44.96,45.03,95600.0,29.7002,29.7926,29.6606,29.7068,95600.0
2008-01-29 11:30:00,45.04,45.19,45.03,45.08,48300.0,29.7134,29.8124,29.7068,29.7398,48300.0
2008-01-29 12:00:00,45.07,45.15,45.0,45.04,93100.0,29.7332,29.786,29.687,29.7134,93100.0
2008-01-29 12:30:00,45.04,45.11,44.98,45.0,67900.0,29.7134,29.7596,29.6738,29.687,67900.0
2008-01-29 13:00:00,45.0,45.07,44.94,44.98,86700.0,29.687,29.7332,29.6475,29.6738,86700.0
2008-01-29 13:30:00,44.96,45.11,44.96,45.02,66000.0,29.6606,29.7596,29.6606,29.7002,66000.0
2008-01-29 14:00:00,45.02,45.15,44.99,45.09,54000.0,29.7002,29.786,29.6804,29.7464,54000.0
2008-01-29 14:30:00,45.11,45.22,45.0,45.1,58400.0,29.7596,29.8322,29.687,29.753,58400.0
2008-01-29 15:00:00,45.13,45.3,44.99,45.06,91100.0,29.7728,29.8849,29.6804,29.7266,91100.0
2008-01-29 15:30:00,45.06,45.17,45.0,45.07,112000.0,29.7266,29.7992,29.687,29.7332,112000.0
2008-01-30 09:30:00,44.94,45.23,44.66,45.22,75200.0,29.6475,29.8388,29.4627,29.8322,75200.0
2008-01-30 10:00:00,45.18,45.32,45.01,45.01,48600.0,29.8058,29.8981,29.6936,29.6936,48600.0
2008-01-30 10:30:00,45.03,45.08,44.95,45.0,101000.0,29.7068,29.7398,29.654,29.687,101000.0
2008-01-30 11:00:00,45.01,45.12,44.97,45.1,133200.0,29.6936,29.7662,29.6672,29.753,133200.0
2008-01-30 11:30:00,45.1,45.29,44.99,45.07,75600.0,29.753,29.8784,29.6804,29.7332,75600.0
2008-01-30 12:00:00,45.09,45.21,44.98,45.0,62200.0,29.7464,29.8256,29.6738,29.687,62200.0
2008-01-30 12:30:00,45.01,45.13,45.01,45.05,104100.0,29.6936,29.7728,29.6936,29.72,104100.0
2008-01-30 13:00:00,45.05,45.12,44.97,45.06,54500.0,29.72,29.7662,29.6672,29.7266,54500.0
2008-01-30 13:30:00,45.07,45.2,44.99,44.99,50400.0,29.7332,29.819,29.6804,29.6804,50400.0
2008-01-30 14:00:00,45.01,45.37,44.97,45.06,145600.0,29.6936,29.9311,29.6672,29.7266,145600.0
2008-01-30 14:30:00,45.05,45.4,45.01,45.37,93000.0,29.72,29.9509,29.6936,29.9311,93000.0
2008-01-30 15:00:00,45.38,45.46,45.04,45.08,111300.0,29.9377,29.9905,29.7134,29.7398,111300.0
2008-01-30 15:30:00,45.1,45.11,44.3,44.36,260100.0,29.753,29.7596,29.2252,29.2648,260100.0
2008-01-31 09:30:00,43.78,44.35,43.56,44.32,138200.0,28.8822,29.2582,28.737,29.2384,138200.0
2008-01-31 10:00:00,44.34,44.54,44.23,44.3,131400.0,29.2516,29.3836,29.1791,29.2252,131400.0
2008-01-31 10:30:00,44.3,44.4,44.23,44.4,72600.0,29.2252,29.2912,29.1791,29.2912,72600.0
2008-01-31 11:00:00,44.42,44.54,44.28,44.53,106500.0,29.3044,29.3836,29.212,29.377,106500.0
2008-01-31 11:30:00,44.54,44.88,44.4,44.7,50500.0,29.3836,29.6079,29.2912,29.4891,50500.0
2008-01-31 12:00:00,44.72,44.78,44.5,44.73,66400.0,29.5023,29.5419,29.3572,29.5089,66400.0
2008-01-31 12:30:00,44.73,44.84,44.5,44.58,58700.0,29.5089,29.5815,29.3572,29.41,58700.0
2008-01-31 13:00:00,44.58,44.73,44.48,44.68,47300.0,29.41,29.5089,29.344,29.4759,47300.0
2008-01-31 13:30:00,44.67,44.81,44.55,44.56,44100.0,29.4693,29.5617,29.3902,29.3968,44100.0
2008-01-31 14:00:00,44.56,44.7,44.5,44.56,53600.0,29.3968,29.4891,29.3572,29.3968,53600.0
2008-01-31 14:30:00,44.56,44.75,44.23,44.69,173600.0,29.3968,29.5221,29.1791,29.4825,173600.0
2008-01-31 15:00:00,44.67,44.79,44.57,44.73,56700.0,29.4693,29.5485,29.4034,29.5089,56700.0
2008-01-31 15:30:00,44.74,45.01,44.48,44.49,262000.0,29.5155,29.6936,29.344,29.3506,262000.0
2008-02-01 09:30:00,45.01,45.53,44.68,45.35,154700.0,29.6936,30.0367,29.4759,29.9179,154700.0
2008-02-01 10:00:00,45.37,45.63,45.26,45.55,65700.0,29.9311,30.1027,29.8586,30.0499,65700.0
2008-02-01 10:30:00,45.54,45.64,45.2,45.62,49200.0,30.0433,30.1093,29.819,30.0961,49200.0
2008-02-01 11:00:00,45.62,45.7,45.54,45.63,51100.0,30.0961,30.1488,30.0433,30.1027,51100.0
2008-02-01 11:30:00,45.61,45.73,45.58,45.67,32500.0,30.0895,30.1686,30.0697,30.129,32500.0
2008-02-01 12:00:00,45.66,45.66,45.43,45.49,30400.0,30.1224,30.1224,29.9707,30.0103,30400.0
2008-02-01 12:30:00,45.48,45.58,45.43,45.52,32300.0,30.0037,30.0697,29.9707,30.0301,32300.0
2008-02-01 13:00:00,45.5,45.66,45.48,45.51,35800.0,30.0169,30.1224,30.0037,30.0235,35800.0
2008-02-01 13:30:00,45.5,45.54,45.32,45.35,57600.0,30.0169,30.0433,29.8981,29.9179,57600.0
2008-02-01 14:00:00,45.35,45.58,45.34,45.51,50400.0,29.9179,30.0697,29.9113,30.0235,50400.0
2008-02-01 14:30:00,45.5,45.62,45.46,45.51,47500.0,30.0169,30.0961,29.9905,30.0235,47500.0
2008-02-01 15:00:00,45.51,45.64,45.47,45.56,61300.0,30.0235,30.1093,29.9971,30.0565,61300.0
2008-02-01 15:30:00,45.55,45.9,45.53,45.8,275900.0,30.0499,30.2808,30.0367,30.2148,275900.0
2008-02-04 09:30:00,45.84,46.09,45.37,45.66,84100.0,30.2412,30.4061,29.9311,30.1224,84100.0
2008-02-04 10:00:00,45.65,45.65,45.49,45.57,93200.0,30.1158,30.1158,30.0103,30.0631,93200.0
2008-02-04 10:30:00,45.57,45.58,45.43,45.58,31600.0,30.0631,30.0697,29.9707,30.0697,31600.0
2008-02-04 11:00:00,45.58,45.83,45.53,45.78,91300.0,30.0697,30.2346,30.0367,30.2016,91300.0
2008-02-04 11:30:00,45.78,45.79,45.61,45.67,33500.0,30.2016,30.2082,30.0895,30.129,33500.0
2008-02-04 12:00:00,45.66,45.69,45.43,45.69,34600.0,30.1224,30.1422,29.9707,30.1422,34600.0
2008-02-04 12:30:00,45.67,45.82,45.64,45.67,44300.0,30.129,30.228,30.1093,30.129,44300.0
2008-02-04 13:00:00,45.69,45.69,45.53,45.53,31200.0,30.1422,30.1422,30.0367,30.0367,31200.0
2008-02-04 13:30:00,45.54,45.72,45.53,45.69,24800.0,30.0433,30.162,30.0367,30.1422,24800.0
2008-02-04 14:00:00,45.7,45.82,45.62,45.78,54600.0,30.1488,30.228,30.0961,30.2016,54600.0
2008-02-04 14:30:00,45.78,45.79,45.61,45.74,34900.0,30.2016,30.2082,30.0895,30.1752,34900.0
2008-02-04 15:00:00,45.74,45.89,45.66,45.85,80900.0,30.1752,30.2742,30.1224,30.2478,80900.0
2008-02-04 15:30:00,45.85,45.85,45.65,45.71,98700.0,30.2478,30.2478,30.1158,30.1554,98700.0
2008-02-05 09:30:00,44.96,45.25,44.78,45.18,84900.0,29.6606,29.852,29.5419,29.8058,84900.0
2008-02-05 10:00:00,45.17,45.19,44.9,44.98,82300.0,29.7992,29.8124,29.6211,29.6738,82300.0
2008-02-05 10:30:00,44.98,45.09,44.74,44.83,43900.0,29.6738,29.7464,29.5155,29.5749,43900.0
2008-02-05 11:00:00,44.8,44.85,44.23,44.39,87100.0,29.5551,29.5881,29.1791,29.2846,87100.0
2008-02-05 11:30:00,44.39,44.75,44.32,44.74,51200.0,29.2846,29.5221,29.2384,29.5155,51200.0
2008-02-05 12:00:00,44.74,44.76,44.62,44.65,43400.0,29.5155,29.5287,29.4363,29.4561,43400.0
2008-02-05 12:30:00,44.62,44.82,44.53,44.78,48600.0,29.4363,29.5683,29.377,29.5419,48600.0
2008-02-05 13:00:00,44.79,44.81,44.57,44.72,24700.0,29.5485,29.5617,29.4034,29.5023,24700.0
2008-02-05 13:30:00,44.72,44.78,44.59,44.71,31200.0,29.5023,29.5419,29.4166,29.4957,31200.0
2008-02-05 14:00:00,44.69,44.7,44.5,44.56,88100.0,29.4825,29.4891,29.3572,29.3968,88100.0
2008-02-05 14:30:00,44.57,44.62,44.44,44.44,106800.0,29.4034,29.4363,29.3176,29.3176,106800.0
2008-02-05 15:00:00,44.44,44.44,44.26,44.3,88600.0,29.3176,29.3176,29.1988,29.2252,88600.0
2008-02-05 15:30:00,44.3,44.36,44.09,44.12,151000.0,29.2252,29.2648,29.0867,29.1065,151000.0
2008-02-06 09:30:00,44.56,44.66,44.39,44.49,70500.0,29.3968,29.4627,29.2846,29.3506,70500.0
2008-02-06 10:00:00,44.49,44.54,44.07,44.25,80500.0,29.3506,29.3836,29.0735,29.1923,80500.0
2008-02-06 10:30:00,44.26,44.75,44.25,44.74,79600.0,29.1988,29.5221,29.1923,29.5155,79600.0
2008-02-06 11:00:00,44.74,45.1,44.72,45.1,89600.0,29.5155,29.753,29.5023,29.753,89600.0
2008-02-06 11:30:00,45.1,45.12,44.97,45.05,71700.0,29.753,29.7662,29.6672,29.72,71700.0
2008-02-06 12:00:00,45.05,45.13,44.97,44.99,59200.0,29.72,29.7728,29.6672,29.6804,59200.0
2008-02-06 12:30:00,44.99,45.05,44.94,44.96,135700.0,29.6804,29.72,29.6475,29.6606,135700.0
2008-02-06 13:00:00,44.97,45.0,44.91,44.91,46300.0,29.6672,29.687,29.6277,29.6277,46300.0
2008-02-06 13:30:00,44.91,44.97,44.76,44.76,66600.0,29.6277,29.6672,29.5287,29.5287,66600.0
2008-02-06 14:00:00,44.77,44.86,44.74,44.81,91600.0,29.5353,29.5947,29.5155,29.5617,91600.0
2008-02-06 14:30:00,44.81,45.01,44.8,44.92,181400.0,29.5617,29.6936,29.5551,29.6343,181400.0
2008-02-06 15:00:00,44.91,44.92,44.75,44.82,192600.0,29.6277,29.6343,29.5221,29.5683,192600.0
2008-02-06 15:30:00,44.8,44.91,44.73,44.84,226500.0,29.5551,29.6277,29.5089,29.5815,226500.0
2008-02-07 09:30:00,44.51,45.13,44.51,44.95,127800.0,29.3638,29.7728,29.3638,29.654,127800.0
2008-02-07 10:00:00,44.88,45.32,44.88,45.07,73500.0,29.6079,29.8981,29.6079,29.7332,73500.0
2008-02-07 10:30:00,45.06,45.09,44.83,45.0,82400.0,29.7266,29.7464,29.5749,29.687,82400.0
2008-02-07 11:00:00,45.0,45.01,44.59,44.74,89000.0,29.687,29.6936,29.4166,29.5155,89000.0
2008-02-07 11:30:00,44.74,44.76,44.68,44.69,106300.0,29.5155,29.5287,29.4759,29.4825,106300.0
2008-02-07 12:00:00,44.7,44.7,44.39,44.54,57300.0,29.4891,29.4891,29.2846,29.3836,57300.0
2008-02-07 12:30:00,44.55,44.69,44.53,44.62,63400.0,29.3902,29.4825,29.377,29.4363,63400.0
2008-02-07 13:00:00,44.61,44.76,44.52,44.72,67200.0,29.4297,29.5287,29.3704,29.5023,67200.0
2008-02-07 13:30:00,44.72,45.01,44.65,45.0,71400.0,29.5023,29.6936,29.4561,29.687,71400.0
2008-02-07 14:00:00,44.98,45.01,44.67,44.74,51500.0,29.6738,29.6936,29.4693,29.5155,51500.0
2008-02-07 14:30:00,44.74,44.82,44.52,44.7,70100.0,29.5155,29.5683,29.3704,29.4891,70100.0
2008-02-07 15:00:00,44.69,44.83,44.5,44.68,161200.0,29.4825,29.5749,29.3572,29.4759,161200.0
2008-02-07 15:30:00,44.7,44.95,44.59,44.87,135200.0,29.4891,29.654,29.4166,29.6013,135200.0
2008-02-08 09:30:00,44.61,45.09,44.48,45.06,102800.0,29.4297,29.7464,29.344,29.7266,102800.0
2008-02-08 10:00:00,45.02,45.15,44.87,45.03,74300.0,29.7002,29.786,29.6013,29.7068,74300.0
2008-02-08 10:30:00,45.0,45.28,44.95,45.12,85700.0,29.687,29.8718,29.654,29.7662,85700.0
2008-02-08 11:00:00,45.13,45.36,45.1,45.19,40400.0,29.7728,29.9245,29.753,29.8124,40400.0
2008-02-08 11:30:00,45.19,45.35,45.1,45.12,44200.0,29.8124,29.9179,29.753,29.7662,44200.0
2008-02-08 12:00:00,45.14,45.23,45.0,45.22,30000.0,29.7794,29.8388,29.687,29.8322,30000.0
2008-02-08 12:30:00,45.19,45.37,45.11,45.36,25800.0,29.8124,29.9311,29.7596,29.9245,25800.0
2008-02-08 13:00:00,45.37,45.39,45.15,45.29,46400.0,29.9311,29.9443,29.786,29.8784,46400.0
2008-02-08 13:30:00,45.3,45.37,45.1,45.3,88000.0,29.8849,29.9311,29.753,29.8849,88000.0
2008-02-08 14:00:00,45.3,45.49,45.23,45.46,75900.0,29.8849,30.0103,29.8388,29.9905,75900.0
2008-02-08 14:30:00,45.46,45.46,45.22,45.25,41500.0,29.9905,29.9905,29.8322,29.852,41500.0
2008-02-08 15:00:00,45.25,45.34,45.05,45.13,56900.0,29.852,29.9113,29.72,29.7728,56900.0
2008-02-08 15:30:00,45.13,45.45,44.99,45.17,94800.0,29.7728,29.9839,29.6804,29.7992,94800.0
2008-02-11 09:30:00,44.8,45.42,44.8,44.91,64000.0,29.5551,29.9641,29.5551,29.6277,64000.0
2008-02-11 10:00:00,44.95,44.95,44.76,44.89,51600.0,29.654,29.654,29.5287,29.6145,51600.0
2008-02-11 10:30:00,44.9,44.9,44.48,44.69,54700.0,29.6211,29.6211,29.344,29.4825,54700.0
2008-02-11 11:00:00,44.68,44.92,44.61,44.86,93700.0,29.4759,29.6343,29.4297,29.5947,93700.0
2008-02-11 11:30:00,44.85,44.93,44.82,44.9,25400.0,29.5881,29.6409,29.5683,29.6211,25400.0
2008-02-11 12:00:00,44.88,45.17,44.85,44.97,33300.0,29.6079,29.7992,29.5881,29.6672,33300.0
2008-02-11 12:30:00,44.95,45.33,44.88,45.28,18500.0,29.654,29.9047,29.6079,29.8718,18500.0
2008-02-11 13:00:00,45.27,45.36,45.17,45.23,21000.0,29.8652,29.9245,29.7992,29.8388,21000.0
2008-02-11 13:30:00,45.22,45.35,45.19,45.3,22500.0,29.8322,29.9179,29.8124,29.8849,22500.0
2008-02-11 14:00:00,45.3,45.3,45.01,45.16,54900.0,29.8849,29.8849,29.6936,29.7926,54900.0
2008-02-11 14:30:00,45.15,45.31,45.05,45.26,48700.0,29.786,29.8915,29.72,29.8586,48700.0
2008-02-11 15:00:00,45.26,45.29,45.06,45.18,30600.0,29.8586,29.8784,29.7266,29.8058,30600.0
2008-02-11 15:30:00,45.16,45.36,45.02,45.23,89600.0,29.7926,29.9245,29.7002,29.8388,89600.0
2008-02-12 09:30:00,47.89,48.9,47.05,48.65,825100.0,31.5936,32.2599,31.0394,32.095,825100.0
2008-02-12 10:00:00,48.63,48.9,48.32,48.71,398700.0,32.0818,32.2599,31.8773,32.1346,398700.0
2008-02-12 10:30:00,48.71,48.85,48.26,48.31,276900.0,32.1346,32.2269,31.8377,31.8707,276900.0
2008-02-12 11:00:00,48.31,48.4,47.9,48.06,247700.0,31.8707,31.9301,31.6002,31.7058,247700.0
2008-02-12 11:30:00,48.06,48.54,47.98,48.45,107000.0,31.7058,32.0224,31.653,31.963,107000.0
2008-02-12 12:00:00,48.47,48.56,48.14,48.56,103900.0,31.9762,32.0356,31.7585,32.0356,103900.0
2008-02-12 12:30:00,48.56,48.68,48.28,48.62,94000.0,32.0356,32.1148,31.8509,32.0752,94000.0
2008-02-12 13:00:00,48.64,49.11,48.3,48.99,163900.0,32.0884,32.3985,31.8641,32.3193,163900.0
2008-02-12 13:30:00,49.01,49.31,48.78,49.25,180700.0,32.3325,32.5304,32.1807,32.4908,180700.0
2008-02-12 14:00:00,49.27,49.57,48.86,49.47,327000.0,32.504,32.7019,32.2335,32.6359,327000.0
2008-02-12 14:30:00,49.47,49.79,49.38,49.63,218900.0,32.6359,32.8471,32.5766,32.7415,218900.0
2008-02-12 15:00:00,49.63,49.71,49.02,49.23,289700.0,32.7415,32.7943,32.3391,32.4776,289700.0
2008-02-12 15:30:00,49.23,49.83,49.18,49.73,361800.0,32.4776,32.8734,32.4446,32.8075,361800.0
2008-02-13 09:30:00,50.0,51.72,50.0,50.76,667900.0,32.9856,34.1203,32.9856,33.487,667900.0
2008-02-13 10:00:00,50.75,50.86,50.46,50.71,302700.0,33.4804,33.5529,33.2891,33.454,302700.0
2008-02-13 10:30:00,50.71,50.76,50.28,50.4,382900.0,33.454,33.487,33.1703,33.2495,382900.0
2008-02-13 11:00:00,50.39,50.51,50.25,50.49,120400.0,33.2429,33.322,33.1505,33.3089,120400.0
2008-02-13 11:30:00,50.47,50.64,50.38,50.5,142000.0,33.2957,33.4078,33.2363,33.3155,142000.0
2008-02-13 12:00:00,50.5,50.65,50.22,50.26,254700.0,33.3155,33.4144,33.1307,33.1571,254700.0
2008-02-13 12:30:00,50.28,50.3,50.15,50.27,74300.0,33.1703,33.1835,33.0846,33.1637,74300.0
2008-02-13 13:00:00,50.27,50.51,50.19,50.45,95400.0,33.1637,33.322,33.1109,33.2825,95400.0
2008-02-13 13:30:00,50.44,50.7,50.37,50.44,97100.0,33.2759,33.4474,33.2297,33.2759,97100.0
2008-02-13 14:00:00,50.42,50.74,50.36,50.45,88700.0,33.2627,33.4738,33.2231,33.2825,88700.0
2008-02-13 14:30:00,50.44,50.5,50.26,50.44,76300.0,33.2759,33.3155,33.1571,33.2759,76300.0
2008-02-13 15:00:00,50.43,50.51,50.19,50.39,80800.0,33.2693,33.322,33.1109,33.2429,80800.0
2008-02-13 15:30:00,50.37,50.7,50.27,50.29,225000.0,33.2297,33.4474,33.1637,33.1769,225000.0
2008-02-14 09:30:00,50.39,51.22,50.39,50.55,196600.0,33.2429,33.7904,33.2429,33.3484,196600.0
2008-02-14 10:00:00,50.55,51.02,50.48,50.69,198200.0,33.3484,33.6585,33.3023,33.4408,198200.0
2008-02-14 10:30:00,50.7,50.78,50.52,50.67,489600.0,33.4474,33.5002,33.3286,33.4276,489600.0
2008-02-14 11:00:00,50.65,50.73,50.56,50.61,252900.0,33.4144,33.4672,33.355,33.388,252900.0
2008-02-14 11:30:00,50.61,50.76,50.52,50.69,84800.0,33.388,33.487,33.3286,33.4408,84800.0
2008-02-14 12:00:00,50.68,50.84,50.55,50.64,127400.0,33.4342,33.5398,33.3484,33.4078,127400.0
2008-02-14 12:30:00,50.64,50.81,50.59,50.63,98300.0,33.4078,33.52,33.3748,33.4012,98300.0
2008-02-14 13:00:00,50.63,50.87,50.49,50.85,183200.0,33.4012,33.5595,33.3089,33.5463,183200.0
2008-02-14 13:30:00,50.85,50.89,50.63,50.77,83900.0,33.5463,33.5727,33.4012,33.4936,83900.0
2008-02-14 14:00:00,50.74,50.84,50.68,50.81,75600.0,33.4738,33.5398,33.4342,33.52,75600.0
2008-02-14 14:30:00,50.79,50.97,50.65,50.74,231400.0,33.5068,33.6255,33.4144,33.4738,231400.0
2008-02-14 15:00:00,50.78,51.01,50.67,50.98,150300.0,33.5002,33.6519,33.4276,33.6321,150300.0
2008-02-14 15:30:00,50.96,51.06,50.67,50.84,330200.0,33.6189,33.6849,33.4276,33.5398,330200.0
2008-02-15 09:30:00,50.79,50.94,50.37,50.62,197700.0,33.5068,33.6057,33.2297,33.3946,197700.0
2008-02-15 10:00:00,50.62,50.97,50.47,50.89,103000.0,33.3946,33.6255,33.2957,33.5727,103000.0
2008-02-15 10:30:00,50.9,50.98,50.3,50.44,89600.0,33.5793,33.6321,33.1835,33.2759,89600.0
2008-02-15 11:00:00,50.44,50.69,50.31,50.66,68300.0,33.2759,33.4408,33.1901,33.421,68300.0
2008-02-15 11:30:00,50.66,50.8,50.61,50.74,34800.0,33.421,33.5134,33.388,33.4738,34800.0
2008-02-15 12:00:00,50.77,50.98,50.71,50.81,59800.0,33.4936,33.6321,33.454,33.52,59800.0
2008-02-15 12:30:00,50.81,50.98,50.72,50.98,82300.0,33.52,33.6321,33.4606,33.6321,82300.0
2008-02-15 13:00:00,50.98,51.06,50.92,50.98,84600.0,33.6321,33.6849,33.5925,33.6321,84600.0
2008-02-15 13:30:00,50.97,51.0,50.85,50.93,51200.0,33.6255,33.6453,33.5463,33.5991,51200.0
2008-02-15 14:00:00,50.95,50.96,50.72,50.81,108100.0,33.6123,33.6189,33.4606,33.52,108100.0
2008-02-15 14:30:00,50.81,50.91,50.78,50.86,55400.0,33.52,33.5859,33.5002,33.5529,55400.0
2008-02-15 15:00:00,50.87,51.02,50.85,50.91,115700.0,33.5595,33.6585,33.5463,33.5859,115700.0
2008-02-15 15:30:00,50.91,51.17,50.88,50.99,123600.0,33.5859,33.7575,33.5661,33.6387,123600.0
2008-02-19 09:30:00,51.57,52.0,51.11,51.61,159600.0,34.0213,34.305,33.7179,34.0477,159600.0
2008-02-19 10:00:00,51.64,52.49,51.62,52.38,192400.0,34.0675,34.6283,34.0543,34.5557,192400.0
2008-02-19 10:30:00,52.39,52.41,52.14,52.14,133800.0,34.5623,34.5755,34.3974,34.3974,133800.0
2008-02-19 11:00:00,52.15,52.21,51.94,52.15,196400.0,34.404,34.4436,34.2654,34.404,196400.0
2008-02-19 11:30:00,52.17,52.52,52.16,52.5,61300.0,34.4172,34.6481,34.4106,34.6349,61300.0
2008-02-19 12:00:00,52.51,52.69,52.48,52.62,204500.0,34.6415,34.7602,34.6217,34.714,204500.0
2008-02-19 12:30:00,52.6,52.97,52.55,52.85,64100.0,34.7008,34.9449,34.6679,34.8658,64100.0
2008-02-19 13:00:00,52.86,53.47,52.86,53.42,110900.0,34.8724,35.2748,34.8724,35.2418,110900.0
2008-02-19 13:30:00,53.35,53.63,53.09,53.13,149000.0,35.1956,35.3803,35.0241,35.0505,149000.0
2008-02-19 14:00:00,53.13,53.23,52.95,52.97,248800.0,35.0505,35.1165,34.9317,34.9449,248800.0
2008-02-19 14:30:00,52.97,53.16,52.77,52.85,238900.0,34.9449,35.0703,34.813,34.8658,238900.0
2008-02-19 15:00:00,52.85,53.04,52.7,52.93,247400.0,34.8658,34.9911,34.7668,34.9186,247400.0
2008-02-19 15:30:00,52.88,53.06,52.81,52.84,213100.0,34.8856,35.0043,34.8394,34.8592,213100.0
2008-02-20 09:30:00,52.48,52.62,51.98,52.35,154700.0,34.6217,34.714,34.2918,34.5359,154700.0
2008-02-20 10:00:00,52.36,52.44,51.86,51.93,198200.0,34.5425,34.5953,34.2127,34.2588,198200.0
2008-02-20 10:30:00,51.93,52.25,51.78,52.24,113500.0,34.2588,34.4699,34.1599,34.4633,113500.0
2008-02-20 11:00:00,52.23,52.44,52.16,52.33,111600.0,34.4568,34.5953,34.4106,34.5227,111600.0
2008-02-20 11:30:00,52.32,52.34,52.12,52.13,76500.0,34.5161,34.5293,34.3842,34.3908,76500.0
2008-02-20 12:00:00,52.12,52.38,51.92,52.22,187900.0,34.3842,34.5557,34.2522,34.4502,187900.0
2008-02-20 12:30:00,52.23,52.52,52.23,52.5,87900.0,34.4568,34.6481,34.4568,34.6349,87900.0
2008-02-20 13:00:00,52.5,52.79,52.49,52.54,92900.0,34.6349,34.8262,34.6283,34.6613,92900.0
2008-02-20 13:30:00,52.52,52.63,52.15,52.36,92100.0,34.6481,34.7206,34.404,34.5425,92100.0
2008-02-20 14:00:00,52.41,52.71,52.15,52.2,105300.0,34.5755,34.7734,34.404,34.437,105300.0
2008-02-20 14:30:00,52.19,52.52,52.15,52.45,100900.0,34.4304,34.6481,34.404,34.6019,100900.0
2008-02-20 15:00:00,52.4,52.54,52.33,52.33,87200.0,34.5689,34.6613,34.5227,34.5227,87200.0
2008-02-20 15:30:00,52.35,52.48,52.21,52.36,173000.0,34.5359,34.6217,34.4436,34.5425,173000.0
2008-02-21 09:30:00,52.64,52.64,52.0,52.01,79300.0,34.7272,34.7272,34.305,34.3116,79300.0
2008-02-21 10:00:00,52.05,52.13,51.81,52.07,114500.0,34.338,34.3908,34.1797,34.3512,114500.0
2008-02-21 10:30:00,52.08,52.34,51.99,52.09,92100.0,34.3578,34.5293,34.2984,34.3644,92100.0
2008-02-21 11:00:00,52.07,52.24,52.02,52.09,58200.0,34.3512,34.4633,34.3182,34.3644,58200.0
2008-02-21 11:30:00,52.09,52.17,52.01,52.13,43900.0,34.3644,34.4172,34.3116,34.3908,43900.0
2008-02-21 12:00:00,52.12,52.13,51.89,52.04,61000.0,34.3842,34.3908,34.2324,34.3314,61000.0
2008-02-21 12:30:00,52.05,52.09,51.91,52.07,56900.0,34.338,34.3644,34.2456,34.3512,56900.0
2008-02-21 13:00:00,52.09,52.1,51.78,51.87,52700.0,34.3644,34.371,34.1599,34.2193,52700.0
2008-02-21 13:30:00,51.85,51.94,51.7,51.74,82000.0,34.2061,34.2654,34.1071,34.1335,82000.0
2008-02-21 14:00:00,51.76,51.94,51.66,51.93,91000.0,34.1467,34.2654,34.0807,34.2588,91000.0
2008-02-21 14:30:00,51.92,51.92,51.68,51.78,96800.0,34.2522,34.2522,34.0939,34.1599,96800.0
2008-02-21 15:00:00,51.75,51.82,51.61,51.78,144300.0,34.1401,34.1863,34.0477,34.1599,144300.0
2008-02-21 15:30:00,51.78,51.84,51.5,51.65,199300.0,34.1599,34.1995,33.9752,34.0741,199300.0
2008-02-22 09:30:00,51.89,51.98,51.75,51.98,36600.0,34.2324,34.2918,34.1401,34.2918,36600.0
2008-02-22 10:00:00,51.94,51.98,51.66,51.69,59200.0,34.2654,34.2918,34.0807,34.1005,59200.0
2008-02-22 10:30:00,51.68,51.74,51.55,51.69,76100.0,34.0939,34.1335,34.0081,34.1005,76100.0
2008-02-22 11:00:00,51.69,51.94,51.63,51.71,95500.0,34.1005,34.2654,34.0609,34.1137,95500.0
2008-02-22 11:30:00,51.72,51.81,51.59,51.62,55700.0,34.1203,34.1797,34.0345,34.0543,55700.0
2008-02-22 12:00:00,51.65,51.73,51.6,51.68,35500.0,34.0741,34.1269,34.0411,34.0939,35500.0
2008-02-22 12:30:00,51.69,51.77,51.61,51.72,58400.0,34.1005,34.1533,34.0477,34.1203,58400.0
2008-02-22 13:00:00,51.72,51.83,51.63,51.74,40000.0,34.1203,34.1929,34.0609,34.1335,40000.0
2008-02-22 13:30:00,51.74,51.98,51.7,51.89,87100.0,34.1335,34.2918,34.1071,34.2324,87100.0
2008-02-22 14:00:00,51.92,52.04,51.8,52.0,80300.0,34.2522,34.3314,34.1731,34.305,80300.0
2008-02-22 14:30:00,51.99,52.19,51.97,52.07,130100.0,34.2984,34.4304,34.2852,34.3512,130100.0
2008-02-22 15:00:00,52.08,52.14,51.76,52.08,128000.0,34.3578,34.3974,34.1467,34.3578,128000.0
2008-02-22 15:30:00,52.08,53.04,51.87,52.78,370900.0,34.3578,34.9911,34.2193,34.8196,370900.0
2008-02-25 09:30:00,52.63,52.77,52.48,52.49,75300.0,34.7206,34.813,34.6217,34.6283,75300.0
2008-02-25 10:00:00,52.51,52.76,52.49,52.62,106100.0,34.6415,34.8064,34.6283,34.714,106100.0
2008-02-25 10:30:00,52.64,52.7,52.49,52.54,87100.0,34.7272,34.7668,34.6283,34.6613,87100.0
2008-02-25 11:00:00,52.54,52.69,52.5,52.53,140500.0,34.6613,34.7602,34.6349,34.6547,140500.0
2008-02-25 11:30:00,52.55,52.83,52.38,52.49,108200.0,34.6679,34.8526,34.5557,34.6283,108200.0
2008-02-25 12:00:00,52.51,52.54,52.28,52.41,65500.0,34.6415,34.6613,34.4897,34.5755,65500.0
2008-02-25 12:30:00,52.42,52.64,52.35,52.64,33900.0,34.5821,34.7272,34.5359,34.7272,33900.0
2008-02-25 13:00:00,52.63,52.77,52.4,52.49,65200.0,34.7206,34.813,34.5689,34.6283,65200.0
2008-02-25 13:30:00,52.47,52.5,52.28,52.41,57800.0,34.6151,34.6349,34.4897,34.5755,57800.0
2008-02-25 14:00:00,52.42,52.81,52.37,52.77,81500.0,34.5821,34.8394,34.5491,34.813,81500.0
2008-02-25 14:30:00,52.78,52.94,52.57,52.64,109000.0,34.8196,34.9251,34.6811,34.7272,109000.0
2008-02-25 15:00:00,52.66,52.78,52.44,52.68,99900.0,34.7404,34.8196,34.5953,34.7536,99900.0
2008-02-25 15:30:00,52.68,53.04,52.63,52.96,136600.0,34.7536,34.9911,34.7206,34.9383,136600.0
2008-02-26 09:30:00,52.85,53.18,52.81,52.93,48400.0,34.8658,35.0835,34.8394,34.9186,48400.0
2008-02-26 10:00:00,52.92,53.11,52.79,52.82,61300.0,34.912,35.0373,34.8262,34.846,61300.0
2008-02-26 10:30:00,52.79,52.95,52.69,52.74,33500.0,34.8262,34.9317,34.7602,34.7932,33500.0
2008-02-26 11:00:00,52.76,53.0,52.67,53.0,53500.0,34.8064,34.9647,34.747,34.9647,53500.0
2008-02-26 11:30:00,52.96,52.98,52.63,52.69,51500.0,34.9383,34.9515,34.7206,34.7602,51500.0
2008-02-26 12:00:00,52.72,53.1,52.68,52.98,45400.0,34.78,35.0307,34.7536,34.9515,45400.0
2008-02-26 12:30:00,52.96,53.11,52.93,53.11,40800.0,34.9383,35.0373,34.9186,35.0373,40800.0
2008-02-26 13:00:00,53.08,53.11,52.94,52.94,32300.0,35.0175,35.0373,34.9251,34.9251,32300.0
2008-02-26 13:30:00,52.93,52.95,52.75,52.79,88800.0,34.9186,34.9317,34.7998,34.8262,88800.0
2008-02-26 14:00:00,52.78,52.91,52.77,52.82,61800.0,34.8196,34.9054,34.813,34.846,61800.0
2008-02-26 14:30:00,52.81,52.9,52.78,52.84,62600.0,34.8394,34.8988,34.8196,34.8592,62600.0
2008-02-26 15:00:00,52.84,52.89,52.68,52.87,99400.0,34.8592,34.8922,34.7536,34.879,99400.0
2008-02-26 15:30:00,52.9,53.01,52.69,52.96,175200.0,34.8988,34.9713,34.7602,34.9383,175200.0
2008-02-27 09:30:00,52.78,52.87,52.58,52.67,69700.0,34.9239,34.9835,34.7916,34.8511,69700.0
2008-02-27 10:00:00,52.67,53.05,52.61,52.94,78000.0,34.8511,35.1026,34.8114,35.0298,78000.0
2008-02-27 10:30:00,52.94,53.41,52.87,53.29,75600.0,35.0298,35.3408,34.9835,35.2614,75600.0
2008-02-27 11:00:00,53.3,53.75,53.21,53.59,87100.0,35.268,35.5658,35.2084,35.4599,87100.0
2008-02-27 11:30:00,53.59,53.79,53.55,53.65,54800.0,35.4599,35.5922,35.4334,35.4996,54800.0
2008-02-27 12:00:00,53.69,53.7,53.35,53.46,145700.0,35.5261,35.5327,35.3011,35.3739,145700.0
2008-02-27 12:30:00,53.46,53.63,53.37,53.61,104500.0,35.3739,35.4864,35.3143,35.4731,104500.0
2008-02-27 13:00:00,53.6,53.64,53.4,53.6,41700.0,35.4665,35.493,35.3342,35.4665,41700.0
2008-02-27 13:30:00,53.6,53.61,53.32,53.38,73800.0,35.4665,35.4731,35.2812,35.3209,73800.0
2008-02-27 14:00:00,53.37,53.46,53.29,53.37,122400.0,35.3143,35.3739,35.2614,35.3143,122400.0
2008-02-27 14:30:00,53.37,53.45,53.32,53.45,61700.0,35.3143,35.3673,35.2812,35.3673,61700.0
2008-02-27 15:00:00,53.46,53.54,53.28,53.51,76700.0,35.3739,35.4268,35.2548,35.407,76700.0
2008-02-27 15:30:00,53.52,53.57,53.37,53.43,120800.0,35.4136,35.4467,35.3143,35.354,120800.0
2008-02-28 09:30:00,53.0,53.97,53.0,53.58,104800.0,35.0695,35.7113,35.0695,35.4533,104800.0
2008-02-28 10:00:00,53.6,54.42,53.55,54.37,148500.0,35.4665,36.0091,35.4334,35.976,148500.0
2008-02-28 10:30:00,54.37,54.57,54.15,54.23,116200.0,35.976,36.1083,35.8304,35.8834,116200.0
2008-02-28 11:00:00,54.24,54.25,53.99,54.23,114700.0,35.89,35.8966,35.7246,35.8834,114700.0
2008-02-28 11:30:00,54.22,54.25,54.09,54.12,101200.0,35.8768,35.8966,35.7907,35.8106,101200.0
2008-02-28 12:00:00,54.11,54.25,54.07,54.07,89900.0,35.804,35.8966,35.7775,35.7775,89900.0
2008-02-28 12:30:00,54.06,54.2,53.9,53.91,89200.0,35.7709,35.8635,35.665,35.6716,89200.0
2008-02-28 13:00:00,53.9,53.98,53.76,53.8,61000.0,35.665,35.7179,35.5724,35.5988,61000.0
2008-02-28 13:30:00,53.81,54.11,53.81,54.09,49300.0,35.6055,35.804,35.6055,35.7907,49300.0
2008-02-28 14:00:00,54.09,54.3,53.97,54.26,85000.0,35.7907,35.9297,35.7113,35.9032,85000.0
2008-02-28 14:30:00,54.26,54.27,54.09,54.22,103400.0,35.9032,35.9098,35.7907,35.8768,103400.0
2008-02-28 15:00:00,54.22,54.28,54.05,54.11,112500.0,35.8768,35.9165,35.7643,35.804,112500.0
2008-02-28 15:30:00,54.13,54.21,54.05,54.18,151800.0,35.8172,35.8701,35.7643,35.8503,151800.0
2008-02-29 09:30:00,53.73,54.16,53.45,53.65,125400.0,35.5525,35.8371,35.3673,35.4996,125400.0
2008-02-29 10:00:00,53.64,54.04,53.59,54.0,106600.0,35.493,35.7576,35.4599,35.7312,106600.0
2008-02-29 10:30:00,54.0,54.0,53.63,53.88,70500.0,35.7312,35.7312,35.4864,35.6518,70500.0
2008-02-29 11:00:00,53.89,53.98,53.79,53.96,76300.0,35.6584,35.7179,35.5922,35.7047,76300.0
2008-02-29 11:30:00,53.96,54.48,53.96,54.42,86800.0,35.7047,36.0488,35.7047,36.0091,86800.0
2008-02-29 12:00:00,54.45,54.47,54.14,54.43,108100.0,36.0289,36.0422,35.8238,36.0157,108100.0
2008-02-29 12:30:00,54.43,54.53,54.29,54.43,71400.0,36.0157,36.0819,35.9231,36.0157,71400.0
2008-02-29 13:00:00,54.41,54.44,54.25,54.25,69400.0,36.0025,36.0223,35.8966,35.8966,69400.0
2008-02-29 13:30:00,54.25,54.25,53.92,54.1,140800.0,35.8966,35.8966,35.6782,35.7974,140800.0
2008-02-29 14:00:00,54.1,54.18,53.74,53.78,147800.0,35.7974,35.8503,35.5591,35.5856,147800.0
2008-02-29 14:30:00,53.78,54.03,53.71,53.98,106400.0,35.5856,35.751,35.5393,35.7179,106400.0
2008-02-29 15:00:00,53.97,54.1,53.89,54.07,131800.0,35.7113,35.7974,35.6584,35.7775,131800.0
2008-02-29 15:30:00,54.05,54.09,53.82,54.01,280200.0,35.7643,35.7907,35.6121,35.7378,280200.0
2008-03-03 09:30:00,53.99,53.99,53.02,53.11,107400.0,35.7246,35.7246,35.0827,35.1423,107400.0
2008-03-03 10:00:00,53.11,53.41,52.77,52.81,94600.0,35.1423,35.3408,34.9173,34.9438,94600.0
2008-03-03 10:30:00,52.82,52.82,52.56,52.64,71000.0,34.9504,34.9504,34.7784,34.8313,71000.0
2008-03-03 11:00:00,52.64,52.91,52.5,52.9,66800.0,34.8313,35.0099,34.7386,35.0033,66800.0
2008-03-03 11:30:00,52.9,53.0,52.73,52.86,56100.0,35.0033,35.0695,34.8908,34.9769,56100.0
2008-03-03 12:00:00,52.87,52.96,52.75,52.76,72000.0,34.9835,35.043,34.9041,34.9107,72000.0
2008-03-03 12:30:00,52.77,52.81,52.57,52.58,78100.0,34.9173,34.9438,34.785,34.7916,78100.0
2008-03-03 13:00:00,52.59,52.6,52.39,52.42,94600.0,34.7982,34.8048,34.6659,34.6857,94600.0
2008-03-03 13:30:00,52.42,52.45,52.25,52.25,109600.0,34.6857,34.7056,34.5732,34.5732,109600.0
2008-03-03 14:00:00,52.25,52.72,52.23,52.63,142300.0,34.5732,34.8842,34.56,34.8247,142300.0
2008-03-03 14:30:00,52.64,52.67,52.42,52.44,65500.0,34.8313,34.8511,34.6857,34.6989,65500.0
2008-03-03 15:00:00,52.44,52.7,52.44,52.66,93700.0,34.6989,34.871,34.6989,34.8445,93700.0
2008-03-03 15:30:00,52.68,53.05,52.53,52.76,345300.0,34.8578,35.1026,34.7585,34.9107,345300.0
2008-03-04 09:30:00,52.5,52.78,52.5,52.63,78900.0,34.7386,34.9239,34.7386,34.8247,78900.0
2008-03-04 10:00:00,52.64,52.8,52.59,52.74,80200.0,34.8313,34.9372,34.7982,34.8975,80200.0
2008-03-04 10:30:00,52.75,52.88,52.72,52.86,61900.0,34.9041,34.9901,34.8842,34.9769,61900.0
2008-03-04 11:00:00,52.87,53.02,52.79,53.0,66800.0,34.9835,35.0827,34.9305,35.0695,66800.0
2008-03-04 11:30:00,53.02,53.39,52.91,53.14,105100.0,35.0827,35.3276,35.0099,35.1621,105100.0
2008-03-04 12:00:00,53.16,53.98,53.1,53.83,193500.0,35.1754,35.7179,35.1357,35.6187,193500.0
2008-03-04 12:30:00,53.81,53.81,53.43,53.53,71100.0,35.6055,35.6055,35.354,35.4202,71100.0
2008-03-04 13:00:00,53.51,53.65,53.46,53.55,67800.0,35.407,35.4996,35.3739,35.4334,67800.0
2008-03-04 13:30:00,53.58,53.58,53.32,53.44,116200.0,35.4533,35.4533,35.2812,35.3606,116200.0
2008-03-04 14:00:00,53.44,53.46,53.26,53.29,166000.0,35.3606,35.3739,35.2415,35.2614,166000.0
2008-03-04 14:30:00,53.3,53.39,53.07,53.14,151900.0,35.268,35.3276,35.1158,35.1621,151900.0
2008-03-04 15:00:00,53.15,53.58,52.96,53.27,192000.0,35.1687,35.4533,35.043,35.2481,192000.0
2008-03-04 15:30:00,53.22,53.59,53.16,53.46,199000.0,35.2151,35.4599,35.1754,35.3739,199000.0
2008-03-05 09:30:00,53.51,53.72,53.42,53.52,91200.0,35.407,35.5459,35.3474,35.4136,91200.0
2008-03-05 10:00:00,53.51,53.82,53.51,53.63,70200.0,35.407,35.6121,35.407,35.4864,70200.0
2008-03-05 10:30:00,53.61,53.62,53.35,53.37,107100.0,35.4731,35.4797,35.3011,35.3143,107100.0
2008-03-05 11:00:00,53.41,53.52,53.33,53.45,69900.0,35.3408,35.4136,35.2879,35.3673,69900.0
2008-03-05 11:30:00,53.44,53.55,53.17,53.26,96200.0,35.3606,35.4334,35.182,35.2415,96200.0
2008-03-05 12:00:00,53.28,53.51,53.12,53.41,240100.0,35.2548,35.407,35.1489,35.3408,240100.0
2008-03-05 12:30:00,53.41,53.61,53.35,53.52,96000.0,35.3408,35.4731,35.3011,35.4136,96000.0
2008-03-05 13:00:00,53.52,53.65,53.18,53.24,69000.0,35.4136,35.4996,35.1886,35.2283,69000.0
2008-03-05 13:30:00,53.24,53.46,53.15,53.45,147200.0,35.2283,35.3739,35.1687,35.3673,147200.0
2008-03-05 14:00:00,53.41,53.46,52.53,52.6,383100.0,35.3408,35.3739,34.7585,34.8048,383100.0
2008-03-05 14:30:00,52.59,52.69,52.35,52.49,348400.0,34.7982,34.8644,34.6394,34.732,348400.0
2008-03-05 15:00:00,52.52,52.7,52.42,52.62,289000.0,34.7519,34.871,34.6857,34.8181,289000.0
2008-03-05 15:30:00,52.61,52.79,52.6,52.69,318600.0,34.8114,34.9305,34.8048,34.8644,318600.0
2008-03-06 09:30:00,52.33,52.41,51.25,51.42,184100.0,34.6262,34.6791,33.9115,34.024,184100.0
2008-03-06 10:00:00,51.41,51.58,51.25,51.29,126300.0,34.0174,34.1299,33.9115,33.938,126300.0
2008-03-06 10:30:00,51.3,51.32,50.79,50.91,132600.0,33.9446,33.9579,33.6072,33.6866,132600.0
2008-03-06 11:00:00,50.91,51.39,50.91,51.27,152200.0,33.6866,34.0042,33.6866,33.9248,152200.0
2008-03-06 11:30:00,51.29,51.44,51.17,51.35,123100.0,33.938,34.0373,33.8586,33.9777,123100.0
2008-03-06 12:00:00,51.34,51.52,51.16,51.47,90400.0,33.9711,34.0902,33.852,34.0571,90400.0
2008-03-06 12:30:00,51.46,51.51,51.32,51.36,74500.0,34.0505,34.0836,33.9579,33.9843,74500.0
2008-03-06 13:00:00,51.36,51.5,51.32,51.35,104600.0,33.9843,34.077,33.9579,33.9777,104600.0
2008-03-06 13:30:00,51.31,51.43,51.2,51.33,100800.0,33.9512,34.0306,33.8785,33.9645,100800.0
2008-03-06 14:00:00,51.35,51.47,51.27,51.3,89700.0,33.9777,34.0571,33.9248,33.9446,89700.0
2008-03-06 14:30:00,51.3,51.3,51.08,51.26,106900.0,33.9446,33.9446,33.7991,33.9182,106900.0
2008-03-06 15:00:00,51.25,51.32,50.92,51.27,142400.0,33.9115,33.9579,33.6932,33.9248,142400.0
2008-03-06 15:30:00,51.27,51.27,50.88,50.99,173100.0,33.9248,33.9248,33.6667,33.7395,173100.0
2008-03-07 09:30:00,50.59,51.07,50.52,50.55,153200.0,33.4748,33.7924,33.4285,33.4484,153200.0
2008-03-07 10:00:00,50.56,50.62,50.35,50.43,142700.0,33.455,33.4947,33.316,33.369,142700.0
2008-03-07 10:30:00,50.41,50.79,50.41,50.61,179400.0,33.3557,33.6072,33.3557,33.4881,179400.0
2008-03-07 11:00:00,50.58,50.58,50.31,50.34,147000.0,33.4682,33.4682,33.2896,33.3094,147000.0
2008-03-07 11:30:00,50.34,50.89,50.33,50.8,162900.0,33.3094,33.6733,33.3028,33.6138,162900.0
2008-03-07 12:00:00,50.83,50.94,50.7,50.78,133700.0,33.6336,33.7064,33.5476,33.6005,133700.0
2008-03-07 12:30:00,50.79,50.97,50.76,50.95,65300.0,33.6072,33.7263,33.5873,33.713,65300.0
2008-03-07 13:00:00,50.95,50.95,50.74,50.85,73400.0,33.713,33.713,33.5741,33.6469,73400.0
2008-03-07 13:30:00,50.84,50.87,50.66,50.69,94100.0,33.6402,33.6601,33.5211,33.541,94100.0
2008-03-07 14:00:00,50.69,50.76,50.55,50.63,97300.0,33.541,33.5873,33.4484,33.5013,97300.0
2008-03-07 14:30:00,50.63,50.76,50.46,50.73,64300.0,33.5013,33.5873,33.3888,33.5675,64300.0
2008-03-07 15:00:00,50.73,50.87,50.53,50.67,133200.0,33.5675,33.6601,33.4351,33.5278,133200.0
2008-03-07 15:30:00,50.65,50.77,50.4,50.51,120900.0,33.5145,33.5939,33.3491,33.4219,120900.0
2008-03-10 09:30:00,50.92,51.09,50.0,51.05,180800.0,33.6932,33.8057,33.0844,33.7792,180800.0
2008-03-10 10:00:00,51.04,51.23,50.86,51.15,97000.0,33.7726,33.8983,33.6535,33.8454,97000.0
2008-03-10 10:30:00,51.15,51.56,51.11,51.42,241400.0,33.8454,34.1167,33.8189,34.024,241400.0
2008-03-10 11:00:00,51.42,51.5,51.25,51.35,93500.0,34.024,34.077,33.9115,33.9777,93500.0
2008-03-10 11:30:00,51.35,51.5,51.31,51.33,57600.0,33.9777,34.077,33.9512,33.9645,57600.0
2008-03-10 12:00:00,51.33,51.5,51.13,51.35,82600.0,33.9645,34.077,33.8321,33.9777,82600.0
2008-03-10 12:30:00,51.36,51.46,51.23,51.31,45300.0,33.9843,34.0505,33.8983,33.9512,45300.0
2008-03-10 13:00:00,51.34,51.45,51.19,51.34,32300.0,33.9711,34.0439,33.8718,33.9711,32300.0
2008-03-10 13:30:00,51.31,51.35,51.21,51.29,128900.0,33.9512,33.9777,33.8851,33.938,128900.0
2008-03-10 14:00:00,51.3,51.37,51.19,51.27,52900.0,33.9446,33.9909,33.8718,33.9248,52900.0
2008-03-10 14:30:00,51.29,51.46,51.22,51.36,40500.0,33.938,34.0505,33.8917,33.9843,40500.0
2008-03-10 15:00:00,51.36,51.43,51.25,51.41,104800.0,33.9843,34.0306,33.9115,34.0174,104800.0
2008-03-10 15:30:00,51.41,51.43,51.19,51.3,230100.0,34.0174,34.0306,33.8718,33.9446,230100.0
2008-03-11 09:30:00,52.14,52.14,50.94,51.3,124600.0,34.5004,34.5004,33.7064,33.9446,124600.0
2008-03-11 10:00:00,51.3,51.44,51.28,51.39,57800.0,33.9446,34.0373,33.9314,34.0042,57800.0
2008-03-11 10:30:00,51.41,51.42,51.24,51.37,92800.0,34.0174,34.024,33.9049,33.9909,92800.0
2008-03-11 11:00:00,51.38,51.49,51.13,51.28,112400.0,33.9976,34.0703,33.8321,33.9314,112400.0
2008-03-11 11:30:00,51.3,51.4,51.2,51.27,70500.0,33.9446,34.0108,33.8785,33.9248,70500.0
2008-03-11 12:00:00,51.28,51.32,51.14,51.25,112900.0,33.9314,33.9579,33.8388,33.9115,112900.0
2008-03-11 12:30:00,51.26,51.26,50.94,51.18,49800.0,33.9182,33.9182,33.7064,33.8652,49800.0
2008-03-11 13:00:00,51.21,51.24,51.01,51.17,101100.0,33.8851,33.9049,33.7527,33.8586,101100.0
2008-03-11 13:30:00,51.17,51.31,51.13,51.23,34100.0,33.8586,33.9512,33.8321,33.8983,34100.0
2008-03-11 14:00:00,51.24,51.4,51.17,51.19,74600.0,33.9049,34.0108,33.8586,33.8718,74600.0
2008-03-11 14:30:00,51.18,51.41,51.16,51.31,144800.0,33.8652,34.0174,33.852,33.9512,144800.0
2008-03-11 15:00:00,51.33,51.35,51.26,51.31,122700.0,33.9645,33.9777,33.9182,33.9512,122700.0
2008-03-11 15:30:00,51.31,51.55,51.23,51.52,251600.0,33.9512,34.11,33.8983,34.0902,251600.0
2008-03-12 09:30:00,51.7,51.81,51.24,51.75,54900.0,34.2093,34.2821,33.9049,34.2424,54900.0
2008-03-12 10:00:00,51.76,52.25,51.73,52.24,102100.0,34.249,34.5732,34.2291,34.5666,102100.0
2008-03-12 10:30:00,52.24,52.79,52.24,52.75,195800.0,34.5666,34.9305,34.5666,34.9041,195800.0
2008-03-12 11:00:00,52.74,53.17,52.74,53.14,164800.0,34.8975,35.182,34.8975,35.1621,164800.0
2008-03-12 11:30:00,53.14,53.25,53.06,53.17,163500.0,35.1621,35.2349,35.1092,35.182,163500.0
2008-03-12 12:00:00,53.18,53.25,52.91,53.1,106500.0,35.1886,35.2349,35.0099,35.1357,106500.0
2008-03-12 12:30:00,53.11,53.26,53.04,53.16,111500.0,35.1423,35.2415,35.096,35.1754,111500.0
2008-03-12 13:00:00,53.18,53.22,53.0,53.14,105600.0,35.1886,35.2151,35.0695,35.1621,105600.0
2008-03-12 13:30:00,53.14,53.18,53.02,53.1,123200.0,35.1621,35.1886,35.0827,35.1357,123200.0
2008-03-12 14:00:00,53.11,53.18,52.99,52.99,142000.0,35.1423,35.1886,35.0629,35.0629,142000.0
2008-03-12 14:30:00,53.0,53.14,52.97,53.05,209800.0,35.0695,35.1621,35.0496,35.1026,209800.0
2008-03-12 15:00:00,53.04,53.21,52.98,53.11,120600.0,35.096,35.2084,35.0563,35.1423,120600.0
2008-03-12 15:30:00,53.11,53.14,52.98,53.1,248000.0,35.1423,35.1621,35.0563,35.1357,248000.0
2008-03-13 09:30:00,52.32,52.94,52.32,52.81,132300.0,34.6195,35.0298,34.6195,34.9438,132300.0
2008-03-13 10:00:00,52.81,52.9,52.68,52.69,161100.0,34.9438,35.0033,34.8578,34.8644,161100.0
2008-03-13 10:30:00,52.71,52.93,52.62,52.78,169100.0,34.8776,35.0232,34.8181,34.9239,169100.0
2008-03-13 11:00:00,52.79,53.63,52.75,53.29,183200.0,34.9305,35.4864,34.9041,35.2614,183200.0
2008-03-13 11:30:00,53.26,53.36,52.85,53.21,157300.0,35.2415,35.3077,34.9702,35.2084,157300.0
2008-03-13 12:00:00,53.2,53.24,52.84,52.9,68000.0,35.2018,35.2283,34.9636,35.0033,68000.0
2008-03-13 12:30:00,52.94,52.95,52.57,52.65,93700.0,35.0298,35.0364,34.785,34.8379,93700.0
2008-03-13 13:00:00,52.65,53.2,52.62,53.18,112000.0,34.8379,35.2018,34.8181,35.1886,112000.0
2008-03-13 13:30:00,53.18,53.21,52.99,53.09,138400.0,35.1886,35.2084,35.0629,35.129,138400.0
2008-03-13 14:00:00,53.08,53.18,52.98,53.11,116800.0,35.1224,35.1886,35.0563,35.1423,116800.0
2008-03-13 14:30:00,53.11,53.12,52.85,53.05,81300.0,35.1423,35.1489,34.9702,35.1026,81300.0
2008-03-13 15:00:00,53.05,53.23,52.97,53.14,115200.0,35.1026,35.2217,35.0496,35.1621,115200.0
2008-03-13 15:30:00,53.14,53.25,53.07,53.19,131300.0,35.1621,35.2349,35.1158,35.1952,131300.0
2008-03-14 09:30:00,53.29,53.52,52.57,52.64,92100.0,35.2614,35.4136,34.785,34.8313,92100.0
2008-03-14 10:00:00,52.66,53.03,52.24,52.83,184400.0,34.8445,35.0893,34.5666,34.957,184400.0
2008-03-14 10:30:00,52.83,52.95,52.52,52.76,108500.0,34.957,35.0364,34.7519,34.9107,108500.0
2008-03-14 11:00:00,52.75,52.76,52.13,52.25,92600.0,34.9041,34.9107,34.4938,34.5732,92600.0
2008-03-14 11:30:00,52.25,52.75,52.14,52.44,84000.0,34.5732,34.9041,34.5004,34.6989,84000.0
2008-03-14 12:00:00,52.44,52.73,52.26,52.4,74400.0,34.6989,34.8908,34.5798,34.6725,74400.0
2008-03-14 12:30:00,52.4,52.43,52.2,52.28,56300.0,34.6725,34.6923,34.5401,34.5931,56300.0
2008-03-14 13:00:00,52.25,52.28,51.78,51.84,77600.0,34.5732,34.5931,34.2622,34.3019,77600.0
2008-03-14 13:30:00,51.82,52.14,51.74,51.88,48600.0,34.2887,34.5004,34.2358,34.3284,48600.0
2008-03-14 14:00:00,51.9,52.05,51.83,51.88,130100.0,34.3416,34.4409,34.2953,34.3284,130100.0
2008-03-14 14:30:00,51.89,52.04,51.7,51.94,61600.0,34.335,34.4343,34.2093,34.3681,61600.0
2008-03-14 15:00:00,51.89,52.55,51.87,52.51,71200.0,34.335,34.7717,34.3218,34.7453,71200.0
2008-03-14 15:30:00,52.51,52.53,51.98,52.32,139400.0,34.7453,34.7585,34.3946,34.6195,139400.0
2008-03-17 09:30:00,51.03,51.98,51.03,51.43,120400.0,33.766,34.3946,33.766,34.0306,120400.0
2008-03-17 10:00:00,51.43,51.55,51.16,51.19,126500.0,34.0306,34.11,33.852,33.8718,126500.0
2008-03-17 10:30:00,51.19,51.42,50.73,51.27,148800.0,33.8718,34.024,33.5675,33.9248,148800.0
2008-03-17 11:00:00,51.29,51.55,51.15,51.5,55800.0,33.938,34.11,33.8454,34.077,55800.0
2008-03-17 11:30:00,51.53,51.78,51.34,51.35,76000.0,34.0968,34.2622,33.9711,33.9777,76000.0
2008-03-17 12:00:00,51.33,51.4,51.05,51.09,55800.0,33.9645,34.0108,33.7792,33.8057,55800.0
2008-03-17 12:30:00,51.08,51.36,50.91,51.36,128300.0,33.7991,33.9843,33.6866,33.9843,128300.0
2008-03-17 13:00:00,51.37,51.43,51.01,51.13,59300.0,33.9909,34.0306,33.7527,33.8321,59300.0
2008-03-17 13:30:00,51.14,51.31,51.0,51.28,73700.0,33.8388,33.9512,33.7461,33.9314,73700.0
2008-03-17 14:00:00,51.28,51.41,51.01,51.05,75200.0,33.9314,34.0174,33.7527,33.7792,75200.0
2008-03-17 14:30:00,51.06,51.26,50.99,51.16,102400.0,33.7858,33.9182,33.7395,33.852,102400.0
2008-03-17 15:00:00,51.15,51.46,51.06,51.41,107500.0,33.8454,34.0505,33.7858,34.0174,107500.0
2008-03-17 15:30:00,51.42,51.54,50.88,50.89,251800.0,34.024,34.1034,33.6667,33.6733,251800.0
2008-03-18 09:30:00,51.54,52.05,51.42,51.99,76000.0,34.1034,34.4409,34.024,34.4012,76000.0
2008-03-18 10:00:00,52.03,52.33,51.9,52.21,73400.0,34.4277,34.6262,34.3416,34.5468,73400.0
2008-03-18 10:30:00,52.21,52.25,52.05,52.13,39400.0,34.5468,34.5732,34.4409,34.4938,39400.0
2008-03-18 11:00:00,52.13,52.27,52.01,52.21,45400.0,34.4938,34.5865,34.4144,34.5468,45400.0
2008-03-18 11:30:00,52.21,52.32,52.07,52.08,87700.0,34.5468,34.6195,34.4541,34.4607,87700.0
2008-03-18 12:00:00,52.07,52.09,51.86,52.06,29200.0,34.4541,34.4674,34.3152,34.4475,29200.0
2008-03-18 12:30:00,52.06,52.12,51.96,51.98,24900.0,34.4475,34.4872,34.3813,34.3946,24900.0
2008-03-18 13:00:00,51.99,52.25,51.93,52.14,32500.0,34.4012,34.5732,34.3615,34.5004,32500.0
2008-03-18 13:30:00,52.15,52.24,51.97,52.16,36400.0,34.5071,34.5666,34.388,34.5137,36400.0
2008-03-18 14:00:00,52.16,52.21,51.68,51.84,86400.0,34.5137,34.5468,34.1961,34.3019,86400.0
2008-03-18 14:30:00,51.84,52.13,51.47,52.08,147100.0,34.3019,34.4938,34.0571,34.4607,147100.0
2008-03-18 15:00:00,52.07,52.35,51.97,52.22,83600.0,34.4541,34.6394,34.388,34.5534,83600.0
2008-03-18 15:30:00,52.22,52.52,52.18,52.5,87100.0,34.5534,34.7519,34.5269,34.7386,87100.0
2008-03-19 09:30:00,52.91,53.19,52.56,53.03,105500.0,35.0099,35.1952,34.7784,35.0893,105500.0
2008-03-19 10:00:00,53.04,53.29,53.0,53.24,153000.0,35.096,35.2614,35.0695,35.2283,153000.0
2008-03-19 10:30:00,53.24,53.32,53.12,53.22,159500.0,35.2283,35.2812,35.1489,35.2151,159500.0
2008-03-19 11:00:00,53.23,53.33,53.12,53.2,166300.0,35.2217,35.2879,35.1489,35.2018,166300.0
2008-03-19 11:30:00,53.21,53.31,52.94,53.0,78000.0,35.2084,35.2746,35.0298,35.0695,78000.0
2008-03-19 12:00:00,53.0,53.0,52.61,52.82,62300.0,35.0695,35.0695,34.8114,34.9504,62300.0
2008-03-19 12:30:00,52.82,52.9,52.39,52.54,64200.0,34.9504,35.0033,34.6659,34.7651,64200.0
2008-03-19 13:00:00,52.5,52.78,52.49,52.54,92500.0,34.7386,34.9239,34.732,34.7651,92500.0
2008-03-19 13:30:00,52.57,52.6,52.17,52.33,102100.0,34.785,34.8048,34.5203,34.6262,102100.0
2008-03-19 14:00:00,52.34,52.66,52.33,52.62,86100.0,34.6328,34.8445,34.6262,34.8181,86100.0
2008-03-19 14:30:00,52.62,52.73,52.27,52.5,102500.0,34.8181,34.8908,34.5865,34.7386,102500.0
2008-03-19 15:00:00,52.49,52.64,52.25,52.25,78900.0,34.732,34.8313,34.5732,34.5732,78900.0
2008-03-19 15:30:00,52.26,52.32,52.01,52.05,208400.0,34.5798,34.6195,34.4144,34.4409,208400.0
2008-03-20 09:30:00,52.15,52.29,51.34,51.89,222400.0,34.5071,34.5997,33.9711,34.335,222400.0
2008-03-20 10:00:00,51.92,52.21,51.87,52.08,85700.0,34.3549,34.5468,34.3218,34.4607,85700.0
2008-03-20 10:30:00,52.08,52.46,52.05,52.28,55800.0,34.4607,34.7122,34.4409,34.5931,55800.0
2008-03-20 11:00:00,52.27,52.46,52.15,52.43,58100.0,34.5865,34.7122,34.5071,34.6923,58100.0
2008-03-20 11:30:00,52.46,52.47,52.24,52.33,55300.0,34.7122,34.7188,34.5666,34.6262,55300.0
2008-03-20 12:00:00,52.33,52.43,52.22,52.29,60400.0,34.6262,34.6923,34.5534,34.5997,60400.0
2008-03-20 12:30:00,52.28,52.42,52.27,52.36,45900.0,34.5931,34.6857,34.5865,34.646,45900.0
2008-03-20 13:00:00,52.36,52.41,52.28,52.32,41000.0,34.646,34.6791,34.5931,34.6195,41000.0
2008-03-20 13:30:00,52.31,52.56,52.31,52.45,49000.0,34.6129,34.7784,34.6129,34.7056,49000.0
2008-03-20 14:00:00,52.45,52.55,52.41,52.48,49700.0,34.7056,34.7717,34.6791,34.7254,49700.0
2008-03-20 14:30:00,52.48,52.7,52.45,52.51,77300.0,34.7254,34.871,34.7056,34.7453,77300.0
2008-03-20 15:00:00,52.49,52.56,52.36,52.36,135200.0,34.732,34.7784,34.646,34.646,135200.0
2008-03-20 15:30:00,52.36,52.47,52.08,52.34,135500.0,34.646,34.7188,34.4607,34.6328,135500.0
2008-03-24 09:30:00,52.99,54.83,52.99,54.25,199200.0,35.0629,36.2804,35.0629,35.8966,199200.0
2008-03-24 10:00:00,54.27,54.42,54.05,54.07,135000.0,35.9098,36.0091,35.7643,35.7775,135000.0
2008-03-24 10:30:00,54.07,54.29,54.0,54.25,95300.0,35.7775,35.9231,35.7312,35.8966,95300.0
2008-03-24 11:00:00,54.23,54.25,53.94,53.95,73700.0,35.8834,35.8966,35.6915,35.6981,73700.0
2008-03-24 11:30:00,53.95,54.1,53.92,54.02,50900.0,35.6981,35.7974,35.6782,35.7444,50900.0
2008-03-24 12:00:00,54.01,54.05,53.94,53.98,25500.0,35.7378,35.7643,35.6915,35.7179,25500.0
2008-03-24 12:30:00,53.99,54.4,53.94,54.23,91300.0,35.7246,35.9959,35.6915,35.8834,91300.0
2008-03-24 13:00:00,54.23,54.31,54.16,54.3,19100.0,35.8834,35.9363,35.8371,35.9297,19100.0
2008-03-24 13:30:00,54.29,54.31,54.11,54.25,41000.0,35.9231,35.9363,35.804,35.8966,41000.0
2008-03-24 14:00:00,54.26,54.26,54.13,54.22,51000.0,35.9032,35.9032,35.8172,35.8768,51000.0
2008-03-24 14:30:00,54.2,54.31,54.12,54.19,63100.0,35.8635,35.9363,35.8106,35.8569,63100.0
2008-03-24 15:00:00,54.19,54.38,54.1,54.36,77900.0,35.8569,35.9826,35.7974,35.9694,77900.0
2008-03-24 15:30:00,54.36,54.54,54.27,54.42,206100.0,35.9694,36.0885,35.9098,36.0091,206100.0
2008-03-25 09:30:00,54.57,54.73,54.28,54.42,84200.0,36.1083,36.2142,35.9165,36.0091,84200.0
2008-03-25 10:00:00,54.38,54.53,53.93,54.51,107400.0,35.9826,36.0819,35.6849,36.0686,107400.0
2008-03-25 10:30:00,54.5,54.5,54.11,54.12,55300.0,36.062,36.062,35.804,35.8106,55300.0
2008-03-25 11:00:00,54.13,54.32,54.12,54.26,47900.0,35.8172,35.9429,35.8106,35.9032,47900.0
2008-03-25 11:30:00,54.22,54.44,54.21,54.34,32000.0,35.8768,36.0223,35.8701,35.9562,32000.0
2008-03-25 12:00:00,54.35,54.41,54.11,54.3,41100.0,35.9628,36.0025,35.804,35.9297,41100.0
2008-03-25 12:30:00,54.29,54.37,54.21,54.33,28000.0,35.9231,35.976,35.8701,35.9495,28000.0
2008-03-25 13:00:00,54.31,54.35,54.24,54.3,24200.0,35.9363,35.9628,35.89,35.9297,24200.0
2008-03-25 13:30:00,54.29,54.29,54.1,54.21,33700.0,35.9231,35.9231,35.7974,35.8701,33700.0
2008-03-25 14:00:00,54.21,54.23,54.1,54.11,42600.0,35.8701,35.8834,35.7974,35.804,42600.0
2008-03-25 14:30:00,54.11,54.24,54.0,54.18,59900.0,35.804,35.89,35.7312,35.8503,59900.0
2008-03-25 15:00:00,54.14,54.33,54.14,54.31,46100.0,35.8238,35.9495,35.8238,35.9363,46100.0
2008-03-25 15:30:00,54.31,54.34,54.14,54.23,69600.0,35.9363,35.9562,35.8238,35.8834,69600.0
2008-03-26 09:30:00,54.08,54.29,53.73,54.13,62500.0,35.7841,35.9231,35.5525,35.8172,62500.0
2008-03-26 10:00:00,54.15,54.29,53.72,53.86,89700.0,35.8304,35.9231,35.5459,35.6385,89700.0
2008-03-26 10:30:00,53.88,53.92,53.61,53.66,46200.0,35.6518,35.6782,35.4731,35.5062,46200.0
2008-03-26 11:00:00,53.65,53.8,53.6,53.67,73600.0,35.4996,35.5988,35.4665,35.5128,73600.0
2008-03-26 11:30:00,53.66,53.69,53.6,53.64,29100.0,35.5062,35.5261,35.4665,35.493,29100.0
2008-03-26 12:00:00,53.67,53.68,53.45,53.58,26200.0,35.5128,35.5194,35.3673,35.4533,26200.0
2008-03-26 12:30:00,53.59,53.61,53.51,53.6,22400.0,35.4599,35.4731,35.407,35.4665,22400.0
2008-03-26 13:00:00,53.6,53.66,53.57,53.58,22900.0,35.4665,35.5062,35.4467,35.4533,22900.0
2008-03-26 13:30:00,53.58,53.68,53.47,53.61,40700.0,35.4533,35.5194,35.3805,35.4731,40700.0
2008-03-26 14:00:00,53.62,53.7,53.53,53.57,37500.0,35.4797,35.5327,35.4202,35.4467,37500.0
2008-03-26 14:30:00,53.56,53.75,53.55,53.75,43600.0,35.44,35.5658,35.4334,35.5658,43600.0
2008-03-26 15:00:00,53.75,53.96,53.7,53.88,65300.0,35.5658,35.7047,35.5327,35.6518,65300.0
2008-03-26 15:30:00,53.91,53.97,53.79,53.94,92100.0,35.6716,35.7113,35.5922,35.6915,92100.0
2008-03-27 09:30:00,53.92,54.49,53.71,54.42,63100.0,35.6782,36.0554,35.5393,36.0091,63100.0
2008-03-27 10:00:00,54.43,54.45,54.04,54.04,92000.0,36.0157,36.0289,35.7576,35.7576,92000.0
2008-03-27 10:30:00,54.06,54.08,53.86,53.97,34500.0,35.7709,35.7841,35.6385,35.7113,34500.0
2008-03-27 11:00:00,53.95,54.04,53.81,53.98,30800.0,35.6981,35.7576,35.6055,35.7179,30800.0
2008-03-27 11:30:00,53.98,54.02,53.78,53.8,26200.0,35.7179,35.7444,35.5856,35.5988,26200.0
2008-03-27 12:00:00,53.81,53.96,53.71,53.94,30500.0,35.6055,35.7047,35.5393,35.6915,30500.0
2008-03-27 12:30:00,53.97,54.13,53.95,53.97,47300.0,35.7113,35.8172,35.6981,35.7113,47300.0
2008-03-27 13:00:00,53.97,53.98,53.79,53.81,30000.0,35.7113,35.7179,35.5922,35.6055,30000.0
2008-03-27 13:30:00,53.8,53.81,53.47,53.54,48300.0,35.5988,35.6055,35.3805,35.4268,48300.0
2008-03-27 14:00:00,53.53,53.59,53.45,53.55,62000.0,35.4202,35.4599,35.3673,35.4334,62000.0
2008-03-27 14:30:00,53.55,53.78,53.54,53.6,93700.0,35.4334,35.5856,35.4268,35.4665,93700.0
2008-03-27 15:00:00,53.61,53.75,53.56,53.58,280400.0,35.4731,35.5658,35.44,35.4533,280400.0
2008-03-27 15:30:00,53.6,53.65,53.23,53.39,141000.0,35.4665,35.4996,35.2217,35.3276,141000.0
2008-03-28 09:30:00,53.75,53.99,53.41,53.86,40200.0,35.5658,35.7246,35.3408,35.6385,40200.0
2008-03-28 10:00:00,53.86,53.86,53.31,53.39,100500.0,35.6385,35.6385,35.2746,35.3276,100500.0
2008-03-28 10:30:00,53.36,53.4,53.23,53.39,27800.0,35.3077,35.3342,35.2217,35.3276,27800.0
2008-03-28 11:00:00,53.37,53.77,53.35,53.77,24700.0,35.3143,35.579,35.3011,35.579,24700.0
2008-03-28 11:30:00,53.79,53.79,53.46,53.66,42000.0,35.5922,35.5922,35.3739,35.5062,42000.0
2008-03-28 12:00:00,53.69,53.69,53.45,53.54,18800.0,35.5261,35.5261,35.3673,35.4268,18800.0
2008-03-28 12:30:00,53.58,53.64,53.41,53.54,29000.0,35.4533,35.493,35.3408,35.4268,29000.0
2008-03-28 13:00:00,53.54,53.65,53.48,53.51,143000.0,35.4268,35.4996,35.3871,35.407,143000.0
2008-03-28 13:30:00,53.51,53.74,53.46,53.72,130200.0,35.407,35.5591,35.3739,35.5459,130200.0
2008-03-28 14:00:00,53.72,53.75,53.43,53.48,36800.0,35.5459,35.5658,35.354,35.3871,36800.0
2008-03-28 14:30:00,53.48,53.57,53.39,53.55,32400.0,35.3871,35.4467,35.3276,35.4334,32400.0
2008-03-28 15:00:00,53.56,53.57,53.15,53.28,51700.0,35.44,35.4467,35.1687,35.2548,51700.0
2008-03-28 15:30:00,53.31,53.38,53.08,53.16,92800.0,35.2746,35.3209,35.1224,35.1754,92800.0
2008-03-31 09:30:00,53.33,53.47,53.11,53.32,63200.0,35.2879,35.3805,35.1423,35.2812,63200.0
2008-03-31 10:00:00,53.32,53.39,53.05,53.07,61300.0,35.2812,35.3276,35.1026,35.1158,61300.0
2008-03-31 10:30:00,53.05,53.07,52.68,52.75,34800.0,35.1026,35.1158,34.8578,34.9041,34800.0
2008-03-31 11:00:00,52.72,52.73,52.5,52.61,83000.0,34.8842,34.8908,34.7386,34.8114,83000.0
2008-03-31 11:30:00,52.62,52.72,52.44,52.59,74300.0,34.8181,34.8842,34.6989,34.7982,74300.0
2008-03-31 12:00:00,52.59,52.69,52.12,52.21,97700.0,34.7982,34.8644,34.4872,34.5468,97700.0
2008-03-31 12:30:00,52.22,52.43,52.21,52.43,36300.0,34.5534,34.6923,34.5468,34.6923,36300.0
2008-03-31 13:00:00,52.42,52.46,52.29,52.45,45900.0,34.6857,34.7122,34.5997,34.7056,45900.0
2008-03-31 13:30:00,52.46,52.56,52.38,52.49,69300.0,34.7122,34.7784,34.6592,34.732,69300.0
2008-03-31 14:00:00,52.49,52.52,52.37,52.45,70300.0,34.732,34.7519,34.6526,34.7056,70300.0
2008-03-31 14:30:00,52.45,52.54,52.3,52.31,62800.0,34.7056,34.7651,34.6063,34.6129,62800.0
2008-03-31 15:00:00,52.31,52.55,52.26,52.53,100600.0,34.6129,34.7717,34.5798,34.7585,100600.0
2008-03-31 15:30:00,52.54,52.67,52.5,52.51,173200.0,34.7651,34.8511,34.7386,34.7453,173200.0
2008-04-01 09:00:00,52.57,53.4,52.57,53.4,4000.0,34.785,35.3342,34.785,35.3342,4000.0
2008-04-01 09:30:00,53.37,53.86,53.0,53.86,103500.0,35.3143,35.6385,35.0695,35.6385,103500.0
2008-04-01 10:00:00,53.86,54.12,53.74,54.0,114100.0,35.6385,35.8106,35.5591,35.7312,114100.0
2008-04-01 10:30:00,54.0,54.05,53.59,53.67,69100.0,35.7312,35.7643,35.4599,35.5128,69100.0
2008-04-01 11:00:00,53.65,53.7,53.4,53.43,79900.0,35.4996,35.5327,35.3342,35.354,79900.0
2008-04-01 11:30:00,53.41,53.57,53.34,53.54,40800.0,35.3408,35.4467,35.2945,35.4268,40800.0
2008-04-01 12:00:00,53.52,53.82,53.52,53.82,33700.0,35.4136,35.6121,35.4136,35.6121,33700.0
2008-04-01 12:30:00,53.79,53.91,53.78,53.81,32900.0,35.5922,35.6716,35.5856,35.6055,32900.0
2008-04-01 13:00:00,53.81,53.94,53.77,53.94,39200.0,35.6055,35.6915,35.579,35.6915,39200.0
2008-04-01 13:30:00,53.93,53.98,53.64,53.65,56200.0,35.6849,35.7179,35.493,35.4996,56200.0
2008-04-01 14:00:00,53.66,53.7,53.56,53.65,72500.0,35.5062,35.5327,35.44,35.4996,72500.0
2008-04-01 14:30:00,53.64,53.71,53.52,53.53,69100.0,35.493,35.5393,35.4136,35.4202,69100.0
2008-04-01 15:00:00,53.53,53.67,53.53,53.65,76400.0,35.4202,35.5128,35.4202,35.4996,76400.0
2008-04-01 15:30:00,53.63,54.0,53.59,54.0,125100.0,35.4864,35.7312,35.4599,35.7312,125100.0
2008-04-02 09:30:00,54.21,54.39,54.0,54.04,48100.0,35.8701,35.9892,35.7312,35.7576,48100.0
2008-04-02 10:00:00,54.0,54.03,53.85,53.92,32000.0,35.7312,35.751,35.6319,35.6782,32000.0
2008-04-02 10:30:00,53.94,54.21,53.94,54.04,58400.0,35.6915,35.8701,35.6915,35.7576,58400.0
2008-04-02 11:00:00,54.05,54.25,54.0,54.17,65800.0,35.7643,35.8966,35.7312,35.8437,65800.0
2008-04-02 11:30:00,54.18,54.3,54.17,54.28,36800.0,35.8503,35.9297,35.8437,35.9165,36800.0
2008-04-02 12:00:00,54.3,54.53,54.3,54.42,50700.0,35.9297,36.0819,35.9297,36.0091,50700.0
2008-04-02 12:30:00,54.4,54.45,54.29,54.39,30500.0,35.9959,36.0289,35.9231,35.9892,30500.0
2008-04-02 13:00:00,54.38,54.38,54.25,54.27,48000.0,35.9826,35.9826,35.8966,35.9098,48000.0
2008-04-02 13:30:00,54.27,54.37,54.24,54.33,36900.0,35.9098,35.976,35.89,35.9495,36900.0
2008-04-02 14:00:00,54.31,54.43,54.27,54.33,80900.0,35.9363,36.0157,35.9098,35.9495,80900.0
2008-04-02 14:30:00,54.34,54.35,54.05,54.11,67000.0,35.9562,35.9628,35.7643,35.804,67000.0
2008-04-02 15:00:00,54.08,54.19,53.95,54.15,50300.0,35.7841,35.8569,35.6981,35.8304,50300.0
2008-04-02 15:30:00,54.16,54.16,53.86,53.97,71900.0,35.8371,35.8371,35.6385,35.7113,71900.0
2008-04-03 09:30:00,53.73,54.14,53.4,53.77,59500.0,35.5525,35.8238,35.3342,35.579,59500.0
2008-04-03 10:00:00,53.88,54.16,53.81,54.02,63100.0,35.6518,35.8371,35.6055,35.7444,63100.0
2008-04-03 10:30:00,54.0,54.04,53.86,53.91,38900.0,35.7312,35.7576,35.6385,35.6716,38900.0
2008-04-03 11:00:00,53.89,53.93,53.74,53.77,39900.0,35.6584,35.6849,35.5591,35.579,39900.0
2008-04-03 11:30:00,53.77,53.85,53.66,53.7,64300.0,35.579,35.6319,35.5062,35.5327,64300.0
2008-04-03 12:00:00,53.71,53.78,53.47,53.48,44900.0,35.5393,35.5856,35.3805,35.3871,44900.0
2008-04-03 12:30:00,53.48,53.52,53.39,53.4,63500.0,35.3871,35.4136,35.3276,35.3342,63500.0
2008-04-03 13:00:00,53.41,53.63,53.37,53.56,64300.0,35.3408,35.4864,35.3143,35.44,64300.0
2008-04-03 13:30:00,53.55,53.9,53.53,53.87,73800.0,35.4334,35.665,35.4202,35.6452,73800.0
2008-04-03 14:00:00,53.86,53.96,53.7,53.88,77000.0,35.6385,35.7047,35.5327,35.6518,77000.0
2008-04-03 14:30:00,53.87,54.04,53.82,54.04,76800.0,35.6452,35.7576,35.6121,35.7576,76800.0
2008-04-03 15:00:00,54.03,54.05,53.59,53.89,41200.0,35.751,35.7643,35.4599,35.6584,41200.0
2008-04-03 15:30:00,53.88,53.9,53.66,53.89,122600.0,35.6518,35.665,35.5062,35.6584,122600.0
2008-04-04 09:30:00,54.24,54.66,54.05,54.65,111500.0,35.89,36.1679,35.7643,36.1613,111500.0
2008-04-04 10:00:00,54.67,55.0,54.63,54.9,95500.0,36.1745,36.3929,36.148,36.3267,95500.0
2008-04-04 10:30:00,54.93,54.99,54.77,54.85,95800.0,36.3466,36.3863,36.2407,36.2936,95800.0
2008-04-04 11:00:00,54.85,54.98,54.71,54.95,79700.0,36.2936,36.3796,36.201,36.3598,79700.0
2008-04-04 11:30:00,54.94,54.94,54.49,54.76,101000.0,36.3532,36.3532,36.0554,36.2341,101000.0
2008-04-04 12:00:00,54.75,54.97,54.71,54.95,68900.0,36.2274,36.373,36.201,36.3598,68900.0
2008-04-04 12:30:00,54.95,55.34,54.84,55.16,206800.0,36.3598,36.6178,36.287,36.4987,206800.0
2008-04-04 13:00:00,55.16,55.2,55.09,55.19,67100.0,36.4987,36.5252,36.4524,36.5186,67100.0
2008-04-04 13:30:00,55.2,55.2,54.92,54.97,58900.0,36.5252,36.5252,36.3399,36.373,58900.0
2008-04-04 14:00:00,54.97,55.12,54.92,55.01,99900.0,36.373,36.4723,36.3399,36.3995,99900.0
2008-04-04 14:30:00,55.02,55.02,54.85,54.95,75400.0,36.4061,36.4061,36.2936,36.3598,75400.0
2008-04-04 15:00:00,54.95,55.06,54.8,54.84,88800.0,36.3598,36.4326,36.2605,36.287,88800.0
2008-04-04 15:30:00,54.84,54.84,54.45,54.55,236800.0,36.287,36.287,36.0289,36.0951,236800.0
2008-04-07 09:30:00,54.98,54.98,54.1,54.11,78600.0,36.3796,36.3796,35.7974,35.804,78600.0
2008-04-07 10:00:00,54.13,54.16,53.8,53.8,52100.0,35.8172,35.8371,35.5988,35.5988,52100.0
2008-04-07 10:30:00,53.79,54.15,53.79,53.94,60400.0,35.5922,35.8304,35.5922,35.6915,60400.0
2008-04-07 11:00:00,53.95,54.31,53.95,54.29,30400.0,35.6981,35.9363,35.6981,35.9231,30400.0
2008-04-07 11:30:00,54.29,54.54,54.27,54.53,31200.0,35.9231,36.0885,35.9098,36.0819,31200.0
2008-04-07 12:00:00,54.54,54.57,54.46,54.52,24100.0,36.0885,36.1083,36.0356,36.0753,24100.0
2008-04-07 12:30:00,54.53,54.67,54.52,54.62,38600.0,36.0819,36.1745,36.0753,36.1414,38600.0
2008-04-07 13:00:00,54.64,54.66,54.44,54.48,44200.0,36.1547,36.1679,36.0223,36.0488,44200.0
2008-04-07 13:30:00,54.49,54.5,54.36,54.43,36300.0,36.0554,36.062,35.9694,36.0157,36300.0
2008-04-07 14:00:00,54.46,54.56,54.41,54.46,61400.0,36.0356,36.1017,36.0025,36.0356,61400.0
2008-04-07 14:30:00,54.44,54.46,54.31,54.38,31400.0,36.0223,36.0356,35.9363,35.9826,31400.0
2008-04-07 15:00:00,54.38,54.39,54.15,54.35,41600.0,35.9826,35.9892,35.8304,35.9628,41600.0
2008-04-07 15:30:00,54.33,54.34,54.01,54.05,95300.0,35.9495,35.9562,35.7378,35.7643,95300.0
2008-04-08 09:30:00,54.01,54.19,53.55,53.6,40500.0,35.7378,35.8569,35.4334,35.4665,40500.0
2008-04-08 10:00:00,53.57,53.65,53.41,53.42,54600.0,35.4467,35.4996,35.3408,35.3474,54600.0
2008-04-08 10:30:00,53.41,53.54,53.23,53.54,46600.0,35.3408,35.4268,35.2217,35.4268,46600.0
2008-04-08 11:00:00,53.52,53.85,53.49,53.82,29700.0,35.4136,35.6319,35.3937,35.6121,29700.0
2008-04-08 11:30:00,53.84,53.91,53.83,53.89,22100.0,35.6253,35.6716,35.6187,35.6584,22100.0
2008-04-08 12:00:00,53.91,53.99,53.84,53.92,25800.0,35.6716,35.7246,35.6253,35.6782,25800.0
2008-04-08 12:30:00,53.88,53.96,53.86,53.9,20700.0,35.6518,35.7047,35.6385,35.665,20700.0
2008-04-08 13:00:00,53.9,53.92,53.72,53.83,23700.0,35.665,35.6782,35.5459,35.6187,23700.0
2008-04-08 13:30:00,53.82,53.95,53.8,53.92,42600.0,35.6121,35.6981,35.5988,35.6782,42600.0
2008-04-08 14:00:00,53.9,54.14,53.86,54.05,91000.0,35.665,35.8238,35.6385,35.7643,91000.0
2008-04-08 14:30:00,54.07,54.29,54.03,54.27,50800.0,35.7775,35.9231,35.751,35.9098,50800.0
2008-04-08 15:00:00,54.27,54.28,54.08,54.13,50300.0,35.9098,35.9165,35.7841,35.8172,50300.0
2008-04-08 15:30:00,54.16,54.25,54.08,54.2,86100.0,35.8371,35.8966,35.7841,35.8635,86100.0
2008-04-09 09:30:00,54.15,54.2,53.88,53.98,57000.0,35.8304,35.8635,35.6518,35.7179,57000.0
2008-04-09 10:00:00,53.97,53.97,53.73,53.73,26900.0,35.7113,35.7113,35.5525,35.5525,26900.0
2008-04-09 10:30:00,53.77,53.8,53.54,53.73,29200.0,35.579,35.5988,35.4268,35.5525,29200.0
2008-04-09 11:00:00,53.76,53.76,53.18,53.22,43000.0,35.5724,35.5724,35.1886,35.2151,43000.0
2008-04-09 11:30:00,53.21,53.35,53.1,53.32,43100.0,35.2084,35.3011,35.1357,35.2812,43100.0
2008-04-09 12:00:00,53.3,53.33,53.21,53.24,12900.0,35.268,35.2879,35.2084,35.2283,12900.0
2008-04-09 12:30:00,53.24,53.25,53.04,53.04,22800.0,35.2283,35.2349,35.096,35.096,22800.0
2008-04-09 13:00:00,53.04,53.18,53.01,53.04,35500.0,35.096,35.1886,35.0761,35.096,35500.0
2008-04-09 13:30:00,53.05,53.12,53.01,53.08,20700.0,35.1026,35.1489,35.0761,35.1224,20700.0
2008-04-09 14:00:00,53.08,53.15,53.01,53.06,21900.0,35.1224,35.1687,35.0761,35.1092,21900.0
2008-04-09 14:30:00,53.05,53.19,53.05,53.07,70600.0,35.1026,35.1952,35.1026,35.1158,70600.0
2008-04-09 15:00:00,53.09,53.16,53.05,53.12,28000.0,35.129,35.1754,35.1026,35.1489,28000.0
2008-04-09 15:30:00,53.12,53.35,53.11,53.26,85500.0,35.1489,35.3011,35.1423,35.2415,85500.0
2008-04-10 09:30:00,53.24,53.85,53.24,53.69,91100.0,35.2283,35.6319,35.2283,35.5261,91100.0
2008-04-10 10:00:00,53.69,54.03,53.65,53.77,206700.0,35.5261,35.751,35.4996,35.579,206700.0
2008-04-10 10:30:00,53.78,54.39,53.77,54.32,49800.0,35.5856,35.9892,35.579,35.9429,49800.0
2008-04-10 11:00:00,54.32,54.58,54.2,54.31,66600.0,35.9429,36.115,35.8635,35.9363,66600.0
2008-04-10 11:30:00,54.29,54.56,54.27,54.48,67200.0,35.9231,36.1017,35.9098,36.0488,67200.0
2008-04-10 12:00:00,54.48,54.58,54.35,54.46,55700.0,36.0488,36.115,35.9628,36.0356,55700.0
2008-04-10 12:30:00,54.46,54.61,54.44,54.47,65800.0,36.0356,36.1348,36.0223,36.0422,65800.0
2008-04-10 13:00:00,54.47,54.96,54.46,54.94,57300.0,36.0422,36.3664,36.0356,36.3532,57300.0
2008-04-10 13:30:00,54.93,55.02,54.85,54.9,68100.0,36.3466,36.4061,36.2936,36.3267,68100.0
2008-04-10 14:00:00,54.88,54.99,54.83,54.99,63400.0,36.3135,36.3863,36.2804,36.3863,63400.0
2008-04-10 14:30:00,54.96,55.0,54.88,55.0,75200.0,36.3664,36.3929,36.3135,36.3929,75200.0
2008-04-10 15:00:00,55.0,55.15,54.86,54.95,83400.0,36.3929,36.4921,36.3002,36.3598,83400.0
2008-04-10 15:30:00,54.92,54.92,54.57,54.68,135300.0,36.3399,36.3399,36.1083,36.1811,135300.0
2008-04-11 09:30:00,54.13,54.99,54.13,54.4,88800.0,35.8172,36.3863,35.8172,35.9959,88800.0
2008-04-11 10:00:00,54.41,54.43,54.02,54.08,32100.0,36.0025,36.0157,35.7444,35.7841,32100.0
2008-04-11 10:30:00,54.07,54.31,53.96,54.17,34600.0,35.7775,35.9363,35.7047,35.8437,34600.0
2008-04-11 11:00:00,54.15,54.31,54.12,54.29,40500.0,35.8304,35.9363,35.8106,35.9231,40500.0
2008-04-11 11:30:00,54.28,54.49,54.27,54.35,25900.0,35.9165,36.0554,35.9098,35.9628,25900.0
2008-04-11 12:00:00,54.35,54.51,54.16,54.16,38400.0,35.9628,36.0686,35.8371,35.8371,38400.0
2008-04-11 12:30:00,54.16,54.42,54.09,54.4,67500.0,35.8371,36.0091,35.7907,35.9959,67500.0
2008-04-11 13:00:00,54.39,54.5,54.29,54.35,66700.0,35.9892,36.062,35.9231,35.9628,66700.0
2008-04-11 13:30:00,54.33,54.44,54.29,54.39,43200.0,35.9495,36.0223,35.9231,35.9892,43200.0
2008-04-11 14:00:00,54.38,54.41,54.25,54.29,31200.0,35.9826,36.0025,35.8966,35.9231,31200.0
2008-04-11 14:30:00,54.3,54.31,54.19,54.24,24800.0,35.9297,35.9363,35.8569,35.89,24800.0
2008-04-11 15:00:00,54.25,54.27,54.11,54.27,35300.0,35.8966,35.9098,35.804,35.9098,35300.0
2008-04-11 15:30:00,54.25,54.27,53.99,54.09,70000.0,35.8966,35.9098,35.7246,35.7907,70000.0
2008-04-14 09:30:00,54.01,54.06,53.66,53.76,29800.0,35.7378,35.7709,35.5062,35.5724,29800.0
2008-04-14 10:00:00,53.74,53.77,53.56,53.59,25900.0,35.5591,35.579,35.44,35.4599,25900.0
2008-04-14 10:30:00,53.58,53.84,53.56,53.84,22700.0,35.4533,35.6253,35.44,35.6253,22700.0
2008-04-14 11:00:00,53.84,53.84,53.68,53.72,32100.0,35.6253,35.6253,35.5194,35.5459,32100.0
2008-04-14 11:30:00,53.7,53.79,53.7,53.71,14100.0,35.5327,35.5922,35.5327,35.5393,14100.0
2008-04-14 12:00:00,53.71,53.86,53.61,53.86,22800.0,35.5393,35.6385,35.4731,35.6385,22800.0
2008-04-14 12:30:00,53.86,53.94,53.73,53.87,12100.0,35.6385,35.6915,35.5525,35.6452,12100.0
2008-04-14 13:00:00,53.86,53.9,53.69,53.73,16300.0,35.6385,35.665,35.5261,35.5525,16300.0
2008-04-14 13:30:00,53.7,53.87,53.68,53.83,31000.0,35.5327,35.6452,35.5194,35.6187,31000.0
2008-04-14 14:00:00,53.83,53.95,53.83,53.94,34500.0,35.6187,35.6981,35.6187,35.6915,34500.0
2008-04-14 14:30:00,53.94,54.03,53.87,53.91,60800.0,35.6915,35.751,35.6452,35.6716,60800.0
2008-04-14 15:00:00,53.91,53.96,53.87,53.91,69600.0,35.6716,35.7047,35.6452,35.6716,69600.0
2008-04-14 15:30:00,53.91,54.08,53.87,54.0,111000.0,35.6716,35.7841,35.6452,35.7312,111000.0
2008-04-15 09:30:00,54.45,54.48,53.93,54.43,53000.0,36.0289,36.0488,35.6849,36.0157,53000.0
2008-04-15 10:00:00,54.43,54.49,54.09,54.19,83100.0,36.0157,36.0554,35.7907,35.8569,83100.0
2008-04-15 10:30:00,54.19,54.56,54.18,54.35,95900.0,35.8569,36.1017,35.8503,35.9628,95900.0
2008-04-15 11:00:00,54.32,54.37,54.13,54.22,41300.0,35.9429,35.976,35.8172,35.8768,41300.0
2008-04-15 11:30:00,54.21,54.25,54.0,54.15,69700.0,35.8701,35.8966,35.7312,35.8304,69700.0
2008-04-15 12:00:00,54.15,54.29,54.15,54.25,47800.0,35.8304,35.9231,35.8304,35.8966,47800.0
2008-04-15 12:30:00,54.25,54.45,54.2,54.38,51000.0,35.8966,36.0289,35.8635,35.9826,51000.0
2008-04-15 13:00:00,54.41,54.46,54.33,54.33,27100.0,36.0025,36.0356,35.9495,35.9495,27100.0
2008-04-15 13:30:00,54.33,54.42,54.28,54.33,28400.0,35.9495,36.0091,35.9165,35.9495,28400.0
2008-04-15 14:00:00,54.33,54.43,54.24,54.37,61600.0,35.9495,36.0157,35.89,35.976,61600.0
2008-04-15 14:30:00,54.38,54.42,54.24,54.3,43100.0,35.9826,36.0091,35.89,35.9297,43100.0
2008-04-15 15:00:00,54.3,54.39,54.24,54.38,43900.0,35.9297,35.9892,35.89,35.9826,43900.0
2008-04-15 15:30:00,54.38,54.41,54.22,54.41,83000.0,35.9826,36.0025,35.8768,36.0025,83000.0
2008-04-16 09:30:00,54.88,54.88,54.15,54.19,43600.0,36.3135,36.3135,35.8304,35.8569,43600.0
2008-04-16 10:00:00,54.2,54.2,54.02,54.16,22300.0,35.8635,35.8635,35.7444,35.8371,22300.0
2008-04-16 10:30:00,54.14,54.21,54.02,54.1,47100.0,35.8238,35.8701,35.7444,35.7974,47100.0
2008-04-16 11:00:00,54.11,54.14,53.93,54.01,94100.0,35.804,35.8238,35.6849,35.7378,94100.0
2008-04-16 11:30:00,53.99,54.13,53.97,54.02,24200.0,35.7246,35.8172,35.7113,35.7444,24200.0
2008-04-16 12:00:00,54.01,54.03,53.89,53.97,25500.0,35.7378,35.751,35.6584,35.7113,25500.0
2008-04-16 12:30:00,53.96,53.99,53.92,53.96,19200.0,35.7047,35.7246,35.6782,35.7047,19200.0
2008-04-16 13:00:00,53.96,53.99,53.76,53.78,52600.0,35.7047,35.7246,35.5724,35.5856,52600.0
2008-04-16 13:30:00,53.78,53.85,53.7,53.83,35000.0,35.5856,35.6319,35.5327,35.6187,35000.0
2008-04-16 14:00:00,53.83,53.89,53.68,53.88,40700.0,35.6187,35.6584,35.5194,35.6518,40700.0
2008-04-16 14:30:00,53.89,54.11,53.89,54.0,49200.0,35.6584,35.804,35.6584,35.7312,49200.0
2008-04-16 15:00:00,54.02,54.14,54.0,54.1,65100.0,35.7444,35.8238,35.7312,35.7974,65100.0
2008-04-16 15:30:00,54.1,54.42,54.09,54.19,142200.0,35.7974,36.0091,35.7907,35.8569,142200.0
2008-04-17 09:30:00,53.71,54.29,53.71,54.23,43900.0,35.5393,35.9231,35.5393,35.8834,43900.0
2008-04-17 10:00:00,54.22,54.36,54.05,54.32,27700.0,35.8768,35.9694,35.7643,35.9429,27700.0
2008-04-17 10:30:00,54.31,54.44,54.29,54.36,23500.0,35.9363,36.0223,35.9231,35.9694,23500.0
2008-04-17 11:00:00,54.36,54.51,54.34,54.47,44000.0,35.9694,36.0686,35.9562,36.0422,44000.0
2008-04-17 11:30:00,54.51,54.9,54.51,54.76,134700.0,36.0686,36.3267,36.0686,36.2341,134700.0
2008-04-17 12:00:00,54.78,54.86,54.7,54.72,96800.0,36.2473,36.3002,36.1944,36.2076,96800.0
2008-04-17 12:30:00,54.74,54.97,54.74,54.96,48700.0,36.2208,36.373,36.2208,36.3664,48700.0
2008-04-17 13:00:00,54.96,54.96,54.93,54.94,62100.0,36.3664,36.3664,36.3466,36.3532,62100.0
2008-04-17 13:30:00,54.93,55.04,54.89,54.92,85800.0,36.3466,36.4193,36.3201,36.3399,85800.0
2008-04-17 14:00:00,54.91,54.93,54.83,54.88,50100.0,36.3333,36.3466,36.2804,36.3135,50100.0
2008-04-17 14:30:00,54.88,55.0,54.73,54.76,92700.0,36.3135,36.3929,36.2142,36.2341,92700.0
2008-04-17 15:00:00,54.76,55.04,54.76,54.98,83600.0,36.2341,36.4193,36.2341,36.3796,83600.0
2008-04-17 15:30:00,54.98,55.02,54.87,54.94,163300.0,36.3796,36.4061,36.3069,36.3532,163300.0
2008-04-18 09:30:00,55.89,56.0,54.76,54.77,163800.0,36.9818,37.0546,36.2341,36.2407,163800.0
2008-04-18 10:00:00,54.77,55.01,54.64,54.8,42200.0,36.2407,36.3995,36.1547,36.2605,42200.0
2008-04-18 10:30:00,54.8,55.16,54.8,55.12,67200.0,36.2605,36.4987,36.2605,36.4723,67200.0
2008-04-18 11:00:00,55.12,55.25,54.65,54.71,115700.0,36.4723,36.5583,36.1613,36.201,115700.0
2008-04-18 11:30:00,54.74,55.19,54.72,55.18,116500.0,36.2208,36.5186,36.2076,36.512,116500.0
2008-04-18 12:00:00,55.19,55.4,55.09,55.39,148700.0,36.5186,36.6575,36.4524,36.6509,148700.0
2008-04-18 12:30:00,55.39,55.42,55.14,55.19,76200.0,36.6509,36.6708,36.4855,36.5186,76200.0
2008-04-18 13:00:00,55.2,55.37,55.17,55.35,42400.0,36.5252,36.6377,36.5054,36.6245,42400.0
2008-04-18 13:30:00,55.35,55.38,55.35,55.36,38400.0,36.6245,36.6443,36.6245,36.6311,38400.0
2008-04-18 14:00:00,55.37,55.41,55.35,55.39,71600.0,36.6377,36.6642,36.6245,36.6509,71600.0
2008-04-18 14:30:00,55.39,55.44,55.35,55.4,81400.0,36.6509,36.684,36.6245,36.6575,81400.0
2008-04-18 15:00:00,55.4,55.43,55.35,55.37,170500.0,36.6575,36.6774,36.6245,36.6377,170500.0
2008-04-18 15:30:00,55.36,55.72,55.35,55.67,254000.0,36.6311,36.8693,36.6245,36.8362,254000.0
2008-04-21 09:30:00,55.53,56.03,55.52,56.01,185600.0,36.7436,37.0744,36.7369,37.0612,185600.0
2008-04-21 10:00:00,56.0,56.1,55.79,55.9,175400.0,37.0546,37.1207,36.9156,36.9884,175400.0
2008-04-21 10:30:00,55.91,55.93,55.75,55.76,157600.0,36.995,37.0082,36.8891,36.8958,157600.0
2008-04-21 11:00:00,55.75,55.85,55.74,55.82,75800.0,36.8891,36.9553,36.8825,36.9355,75800.0
2008-04-21 11:30:00,55.81,55.9,55.81,55.84,67400.0,36.9288,36.9884,36.9288,36.9487,67400.0
2008-04-21 12:00:00,55.84,55.98,55.82,55.95,91100.0,36.9487,37.0413,36.9355,37.0215,91100.0
2008-04-21 12:30:00,55.95,56.15,55.93,56.0,76300.0,37.0215,37.1538,37.0082,37.0546,76300.0
2008-04-21 13:00:00,56.01,56.02,56.0,56.0,48300.0,37.0612,37.0678,37.0546,37.0546,48300.0
2008-04-21 13:30:00,56.01,56.02,55.97,56.0,73600.0,37.0612,37.0678,37.0347,37.0546,73600.0
2008-04-21 14:00:00,56.0,56.01,55.98,56.0,78800.0,37.0546,37.0612,37.0413,37.0546,78800.0
2008-04-21 14:30:00,56.0,56.05,55.96,55.98,93400.0,37.0546,37.0876,37.0281,37.0413,93400.0
2008-04-21 15:00:00,55.97,56.03,55.92,56.0,92500.0,37.0347,37.0744,37.0016,37.0546,92500.0
2008-04-21 15:30:00,56.0,56.1,55.91,55.98,169700.0,37.0546,37.1207,36.995,37.0413,169700.0
2008-04-22 09:30:00,56.0,56.28,55.55,55.99,145300.0,37.0546,37.2398,36.7568,37.0479,145300.0
2008-04-22 10:00:00,55.97,56.05,55.7,55.93,147200.0,37.0347,37.0876,36.8561,37.0082,147200.0
2008-04-22 10:30:00,55.91,55.95,55.72,55.78,71300.0,36.995,37.0215,36.8693,36.909,71300.0
2008-04-22 11:00:00,55.78,55.86,55.75,55.83,57800.0,36.909,36.9619,36.8891,36.9421,57800.0
2008-04-22 11:30:00,55.81,55.85,55.71,55.77,81200.0,36.9288,36.9553,36.8627,36.9024,81200.0
2008-04-22 12:00:00,55.78,55.84,55.75,55.8,57800.0,36.909,36.9487,36.8891,36.9222,57800.0
2008-04-22 12:30:00,55.8,55.94,55.71,55.82,128600.0,36.9222,37.0149,36.8627,36.9355,128600.0
2008-04-22 13:00:00,55.85,55.94,55.72,55.76,53000.0,36.9553,37.0149,36.8693,36.8958,53000.0
2008-04-22 13:30:00,55.76,55.79,55.4,55.41,118600.0,36.8958,36.9156,36.6575,36.6642,118600.0
2008-04-22 14:00:00,55.4,55.41,55.18,55.31,55600.0,36.6575,36.6642,36.512,36.598,55600.0
2008-04-22 14:30:00,55.31,55.34,55.28,55.34,67500.0,36.598,36.6178,36.5781,36.6178,67500.0
2008-04-22 15:00:00,55.33,55.43,55.3,55.38,25600.0,36.6112,36.6774,36.5914,36.6443,25600.0
2008-04-22 15:30:00,55.36,55.55,55.32,55.55,72800.0,36.6311,36.7568,36.6046,36.7568,72800.0
2008-04-23 09:30:00,55.68,56.14,55.34,55.87,76800.0,36.8428,37.1472,36.6178,36.9685,76800.0
2008-04-23 10:00:00,55.87,56.03,55.59,56.0,79600.0,36.9685,37.0744,36.7833,37.0546,79600.0
2008-04-23 10:30:00,55.98,56.29,55.93,56.13,80900.0,37.0413,37.2464,37.0082,37.1406,80900.0
2008-04-23 11:00:00,56.12,56.16,55.8,55.81,72500.0,37.134,37.1604,36.9222,36.9288,72500.0
2008-04-23 11:30:00,55.81,55.93,55.72,55.86,59600.0,36.9288,37.0082,36.8693,36.9619,59600.0
2008-04-23 12:00:00,55.85,55.88,55.75,55.83,69300.0,36.9553,36.9752,36.8891,36.9421,69300.0
2008-04-23 12:30:00,55.84,55.86,55.51,55.7,59200.0,36.9487,36.9619,36.7303,36.8561,59200.0
2008-04-23 13:00:00,55.7,55.81,55.67,55.81,36300.0,36.8561,36.9288,36.8362,36.9288,36300.0
2008-04-23 13:30:00,55.83,55.91,55.8,55.82,41500.0,36.9421,36.995,36.9222,36.9355,41500.0
2008-04-23 14:00:00,55.82,56.0,55.8,55.95,116900.0,36.9355,37.0546,36.9222,37.0215,116900.0
2008-04-23 14:30:00,55.95,56.03,55.87,55.88,67100.0,37.0215,37.0744,36.9685,36.9752,67100.0
2008-04-23 15:00:00,55.88,56.05,55.87,55.97,125900.0,36.9752,37.0876,36.9685,37.0347,125900.0
2008-04-23 15:30:00,55.95,56.0,55.79,55.97,142000.0,37.0215,37.0546,36.9156,37.0347,142000.0
2008-04-24 09:30:00,56.19,56.43,55.6,55.62,55700.0,37.1803,37.3391,36.7899,36.8031,55700.0
2008-04-24 10:00:00,55.61,55.61,54.81,54.82,71000.0,36.7965,36.7965,36.2671,36.2738,71000.0
2008-04-24 10:30:00,54.83,54.87,54.53,54.59,70400.0,36.2804,36.3069,36.0819,36.1216,70400.0
2008-04-24 11:00:00,54.6,54.66,54.51,54.63,59000.0,36.1282,36.1679,36.0686,36.148,59000.0
2008-04-24 11:30:00,54.62,54.87,54.62,54.76,39200.0,36.1414,36.3069,36.1414,36.2341,39200.0
2008-04-24 12:00:00,54.76,55.17,54.76,55.06,28400.0,36.2341,36.5054,36.2341,36.4326,28400.0
2008-04-24 12:30:00,55.05,55.21,55.03,55.04,54600.0,36.426,36.5318,36.4127,36.4193,54600.0
2008-04-24 13:00:00,55.06,55.11,54.94,55.0,29700.0,36.4326,36.4657,36.3532,36.3929,29700.0
2008-04-24 13:30:00,54.99,55.12,54.92,55.06,29900.0,36.3863,36.4723,36.3399,36.4326,29900.0
2008-04-24 14:00:00,55.05,55.09,54.98,55.05,46900.0,36.426,36.4524,36.3796,36.426,46900.0
2008-04-24 14:30:00,55.05,55.11,54.96,55.0,53200.0,36.426,36.4657,36.3664,36.3929,53200.0
2008-04-24 15:00:00,54.97,55.17,54.97,55.12,41700.0,36.373,36.5054,36.373,36.4723,41700.0
2008-04-24 15:30:00,55.15,55.17,54.85,54.91,76400.0,36.4921,36.5054,36.2936,36.3333,76400.0
2008-04-25 09:30:00,55.23,55.4,54.78,54.85,54000.0,36.5451,36.6575,36.2473,36.2936,54000.0
2008-04-25 10:00:00,54.83,54.88,54.68,54.79,55600.0,36.2804,36.3135,36.1811,36.2539,55600.0
2008-04-25 10:30:00,54.81,54.83,54.48,54.51,52200.0,36.2671,36.2804,36.0488,36.0686,52200.0
2008-04-25 11:00:00,54.51,54.67,54.26,54.29,41000.0,36.0686,36.1745,35.9032,35.9231,41000.0
2008-04-25 11:30:00,54.27,54.42,54.15,54.4,87300.0,35.9098,36.0091,35.8304,35.9959,87300.0
2008-04-25 12:00:00,54.4,54.73,54.37,54.64,49300.0,35.9959,36.2142,35.976,36.1547,49300.0
2008-04-25 12:30:00,54.62,54.63,54.52,54.53,38400.0,36.1414,36.148,36.0753,36.0819,38400.0
2008-04-25 13:00:00,54.53,54.54,54.41,54.41,19700.0,36.0819,36.0885,36.0025,36.0025,19700.0
2008-04-25 13:30:00,54.41,54.71,54.39,54.66,49300.0,36.0025,36.201,35.9892,36.1679,49300.0
2008-04-25 14:00:00,54.69,54.74,54.6,54.6,31500.0,36.1877,36.2208,36.1282,36.1282,31500.0
2008-04-25 14:30:00,54.61,54.61,54.47,54.49,32900.0,36.1348,36.1348,36.0422,36.0554,32900.0
2008-04-25 15:00:00,54.47,54.81,54.47,54.75,71300.0,36.0422,36.2671,36.0422,36.2274,71300.0
2008-04-25 15:30:00,54.77,54.84,54.55,54.73,141200.0,36.2407,36.287,36.0951,36.2142,141200.0
2008-04-28 09:30:00,54.76,54.76,53.75,53.75,157700.0,36.2341,36.2341,35.5658,35.5658,157700.0
2008-04-28 10:00:00,53.74,53.85,53.42,53.42,127700.0,35.5591,35.6319,35.3474,35.3474,127700.0
2008-04-28 10:30:00,53.45,53.47,53.26,53.38,92100.0,35.3673,35.3805,35.2415,35.3209,92100.0
2008-04-28 11:00:00,53.39,53.66,53.33,53.43,103200.0,35.3276,35.5062,35.2879,35.354,103200.0
2008-04-28 11:30:00,53.42,53.9,53.4,53.86,89500.0,35.3474,35.665,35.3342,35.6385,89500.0
2008-04-28 12:00:00,53.86,53.98,53.81,53.92,42300.0,35.6385,35.7179,35.6055,35.6782,42300.0
2008-04-28 12:30:00,53.93,53.97,53.71,53.96,66500.0,35.6849,35.7113,35.5393,35.7047,66500.0
2008-04-28 13:00:00,53.95,54.14,53.95,54.03,50300.0,35.6981,35.8238,35.6981,35.751,50300.0
2008-04-28 13:30:00,54.02,54.05,53.96,54.0,67300.0,35.7444,35.7643,35.7047,35.7312,67300.0
2008-04-28 14:00:00,53.99,54.08,53.99,54.04,23100.0,35.7246,35.7841,35.7246,35.7576,23100.0
2008-04-28 14:30:00,54.03,54.08,53.96,53.99,43300.0,35.751,35.7841,35.7047,35.7246,43300.0
2008-04-28 15:00:00,53.99,54.04,53.9,53.94,79700.0,35.7246,35.7576,35.665,35.6915,79700.0
2008-04-28 15:30:00,53.93,54.0,53.82,53.96,97400.0,35.6849,35.7312,35.6121,35.7047,97400.0
2008-04-29 09:30:00,53.82,54.15,53.77,53.81,59500.0,35.6121,35.8304,35.579,35.6055,59500.0
2008-04-29 10:00:00,53.82,53.98,53.75,53.9,95700.0,35.6121,35.7179,35.5658,35.665,95700.0
2008-04-29 10:30:00,53.91,54.11,53.91,54.05,42300.0,35.6716,35.804,35.6716,35.7643,42300.0
2008-04-29 11:00:00,54.07,54.21,54.05,54.05,31200.0,35.7775,35.8701,35.7643,35.7643,31200.0
2008-04-29 11:30:00,54.06,54.18,54.0,54.18,35500.0,35.7709,35.8503,35.7312,35.8503,35500.0
2008-04-29 12:00:00,54.19,54.23,54.05,54.23,31900.0,35.8569,35.8834,35.7643,35.8834,31900.0
2008-04-29 12:30:00,54.22,54.29,54.09,54.24,16800.0,35.8768,35.9231,35.7907,35.89,16800.0
2008-04-29 13:00:00,54.23,54.38,54.21,54.26,39100.0,35.8834,35.9826,35.8701,35.9032,39100.0
2008-04-29 13:30:00,54.27,54.44,54.27,54.43,57700.0,35.9098,36.0223,35.9098,36.0157,57700.0
2008-04-29 14:00:00,54.44,54.51,54.31,54.31,88900.0,36.0223,36.0686,35.9363,35.9363,88900.0
2008-04-29 14:30:00,54.3,54.4,54.3,54.39,46400.0,35.9297,35.9959,35.9297,35.9892,46400.0
2008-04-29 15:00:00,54.4,54.4,54.21,54.23,47200.0,35.9959,35.9959,35.8701,35.8834,47200.0
2008-04-29 15:30:00,54.22,54.28,54.09,54.15,92300.0,35.8768,35.9165,35.7907,35.8304,92300.0
2008-04-30 09:30:00,54.55,55.41,54.25,55.13,94200.0,36.0951,36.6642,35.8966,36.4789,94200.0
2008-04-30 10:00:00,55.15,55.39,54.99,55.01,68500.0,36.4921,36.6509,36.3863,36.3995,68500.0
2008-04-30 10:30:00,55.02,55.4,55.01,55.37,104600.0,36.4061,36.6575,36.3995,36.6377,104600.0
2008-04-30 11:00:00,55.41,55.46,55.27,55.43,110700.0,36.6642,36.6972,36.5715,36.6774,110700.0
2008-04-30 11:30:00,55.43,55.46,55.28,55.35,91500.0,36.6774,36.6972,36.5781,36.6245,91500.0
2008-04-30 12:00:00,55.35,55.42,55.06,55.06,66100.0,36.6245,36.6708,36.4326,36.4326,66100.0
2008-04-30 12:30:00,55.05,55.06,54.94,54.97,34100.0,36.426,36.4326,36.3532,36.373,34100.0
2008-04-30 13:00:00,54.96,55.02,54.95,55.01,36500.0,36.3664,36.4061,36.3598,36.3995,36500.0
2008-04-30 13:30:00,55.0,55.06,55.0,55.02,40400.0,36.3929,36.4326,36.3929,36.4061,40400.0
2008-04-30 14:00:00,55.03,55.08,54.69,55.08,155200.0,36.4127,36.4458,36.1877,36.4458,155200.0
2008-04-30 14:30:00,55.04,55.23,54.89,54.91,69200.0,36.4193,36.5451,36.3201,36.3333,69200.0
2008-04-30 15:00:00,54.87,54.92,54.59,54.9,121100.0,36.3069,36.3399,36.1216,36.3267,121100.0
2008-04-30 15:30:00,54.9,54.98,54.73,54.73,136000.0,36.3267,36.3796,36.2142,36.2142,136000.0
2008-05-01 09:30:00,54.57,54.57,53.63,53.64,119800.0,36.1083,36.1083,35.4864,35.493,119800.0
2008-05-01 10:00:00,53.67,53.89,53.0,53.4,161400.0,35.5128,35.6584,35.0695,35.3342,161400.0
2008-05-01 10:30:00,53.4,53.45,53.32,53.35,73900.0,35.3342,35.3673,35.2812,35.3011,73900.0
2008-05-01 11:00:00,53.36,53.48,53.3,53.44,142600.0,35.3077,35.3871,35.268,35.3606,142600.0
2008-05-01 11:30:00,53.43,53.54,53.43,53.46,103100.0,35.354,35.4268,35.354,35.3739,103100.0
2008-05-01 12:00:00,53.47,53.67,53.46,53.6,43000.0,35.3805,35.5128,35.3739,35.4665,43000.0
2008-05-01 12:30:00,53.61,54.02,53.6,53.99,124200.0,35.4731,35.7444,35.4665,35.7246,124200.0
2008-05-01 13:00:00,54.01,54.47,53.99,54.34,228800.0,35.7378,36.0422,35.7246,35.9562,228800.0
2008-05-01 13:30:00,54.37,54.37,53.96,54.05,54400.0,35.976,35.976,35.7047,35.7643,54400.0
2008-05-01 14:00:00,54.06,54.35,54.0,54.22,94500.0,35.7709,35.9628,35.7312,35.8768,94500.0
2008-05-01 14:30:00,54.2,54.3,54.06,54.11,91600.0,35.8635,35.9297,35.7709,35.804,91600.0
2008-05-01 15:00:00,54.11,54.4,54.08,54.13,94100.0,35.804,35.9959,35.7841,35.8172,94100.0
2008-05-01 15:30:00,54.13,54.26,54.07,54.21,119800.0,35.8172,35.9032,35.7775,35.8701,119800.0
2008-05-02 09:30:00,54.64,54.69,54.15,54.47,84700.0,36.1547,36.1877,35.8304,36.0422,84700.0
2008-05-02 10:00:00,54.47,54.51,53.93,54.07,95600.0,36.0422,36.0686,35.6849,35.7775,95600.0
2008-05-02 10:30:00,54.06,54.18,53.67,53.71,118000.0,35.7709,35.8503,35.5128,35.5393,118000.0
2008-05-02 11:00:00,53.71,53.96,53.71,53.8,67800.0,35.5393,35.7047,35.5393,35.5988,67800.0
2008-05-02 11:30:00,53.8,53.98,53.75,53.87,55600.0,35.5988,35.7179,35.5658,35.6452,55600.0
2008-05-02 12:00:00,53.86,53.96,53.73,53.8,44300.0,35.6385,35.7047,35.5525,35.5988,44300.0
2008-05-02 12:30:00,53.81,53.85,53.73,53.81,24700.0,35.6055,35.6319,35.5525,35.6055,24700.0
2008-05-02 13:00:00,53.81,53.83,53.65,53.82,61000.0,35.6055,35.6187,35.4996,35.6121,61000.0
2008-05-02 13:30:00,53.82,54.11,53.61,53.79,96700.0,35.6121,35.804,35.4731,35.5922,96700.0
2008-05-02 14:00:00,53.79,53.79,53.3,53.33,118000.0,35.5922,35.5922,35.268,35.2879,118000.0
2008-05-02 14:30:00,53.32,53.66,53.32,53.33,81400.0,35.2812,35.5062,35.2812,35.2879,81400.0
2008-05-02 15:00:00,53.32,53.64,53.3,53.35,115600.0,35.2812,35.493,35.268,35.3011,115600.0
2008-05-02 15:30:00,53.34,53.58,53.3,53.42,188900.0,35.2945,35.4533,35.268,35.3474,188900.0
2008-05-05 09:30:00,53.58,53.65,52.7,53.6,120400.0,35.4533,35.4996,34.871,35.4665,120400.0
2008-05-05 10:00:00,53.64,54.19,53.4,53.59,106300.0,35.493,35.8569,35.3342,35.4599,106300.0
2008-05-05 10:30:00,53.64,54.21,53.54,53.6,97600.0,35.493,35.8701,35.4268,35.4665,97600.0
2008-05-05 11:00:00,53.59,54.07,53.45,54.07,69400.0,35.4599,35.7775,35.3673,35.7775,69400.0
2008-05-05 11:30:00,54.1,54.27,53.84,53.9,65000.0,35.7974,35.9098,35.6253,35.665,65000.0
2008-05-05 12:00:00,53.91,53.97,53.46,53.62,60500.0,35.6716,35.7113,35.3739,35.4797,60500.0
2008-05-05 12:30:00,53.62,53.82,53.62,53.81,55900.0,35.4797,35.6121,35.4797,35.6055,55900.0
2008-05-05 13:00:00,53.81,54.0,53.57,53.97,80900.0,35.6055,35.7312,35.4467,35.7113,80900.0
2008-05-05 13:30:00,53.97,54.04,53.58,53.72,57800.0,35.7113,35.7576,35.4533,35.5459,57800.0
2008-05-05 14:00:00,53.72,54.0,53.68,53.7,83900.0,35.5459,35.7312,35.5194,35.5327,83900.0
2008-05-05 14:30:00,53.7,53.74,53.58,53.66,91600.0,35.5327,35.5591,35.4533,35.5062,91600.0
2008-05-05 15:00:00,53.66,53.73,53.46,53.46,136200.0,35.5062,35.5525,35.3739,35.3739,136200.0
2008-05-05 15:30:00,53.44,53.49,53.21,53.25,339800.0,35.3606,35.3937,35.2084,35.2349,339800.0
2008-05-06 09:30:00,54.6,57.74,53.57,56.65,806400.0,36.1282,38.2059,35.4467,37.4847,806400.0
2008-05-06 10:00:00,56.62,57.43,56.46,56.93,282300.0,37.4648,38.0008,37.3589,37.6699,282300.0
2008-05-06 10:30:00,56.9,57.23,56.72,57.04,188600.0,37.6501,37.8684,37.531,37.7427,188600.0
2008-05-06 11:00:00,57.04,57.49,57.04,57.32,121900.0,37.7427,38.0405,37.7427,37.928,121900.0
2008-05-06 11:30:00,57.3,57.48,57.07,57.34,143600.0,37.9148,38.0339,37.7626,37.9412,143600.0
2008-05-06 12:00:00,57.37,57.45,57.15,57.18,81600.0,37.9611,38.014,37.8155,37.8354,81600.0
2008-05-06 12:30:00,57.18,57.22,56.72,56.74,139300.0,37.8354,37.8618,37.531,37.5442,139300.0
2008-05-06 13:00:00,56.73,56.85,56.35,56.5,146400.0,37.5376,37.617,37.2861,37.3854,146400.0
2008-05-06 13:30:00,56.5,57.04,56.47,56.97,152400.0,37.3854,37.7427,37.3656,37.6964,152400.0
2008-05-06 14:00:00,56.94,56.99,56.45,56.89,140200.0,37.6765,37.7096,37.3523,37.6435,140200.0
2008-05-06 14:30:00,56.91,56.91,56.64,56.7,102100.0,37.6567,37.6567,37.478,37.5177,102100.0
2008-05-06 15:00:00,56.7,57.3,56.58,56.7,219900.0,37.5177,37.9148,37.4383,37.5177,219900.0
2008-05-06 15:30:00,56.71,57.15,56.68,56.96,314200.0,37.5244,37.8155,37.5045,37.6898,314200.0
2008-05-07 09:30:00,57.3,57.5,56.0,56.31,239200.0,37.9148,38.0471,37.0546,37.2597,239200.0
2008-05-07 10:00:00,56.34,56.5,55.12,55.14,162400.0,37.2795,37.3854,36.4723,36.4855,162400.0
2008-05-07 10:30:00,55.17,55.78,55.16,55.61,154100.0,36.5054,36.909,36.4987,36.7965,154100.0
2008-05-07 11:00:00,55.61,55.82,55.44,55.8,60800.0,36.7965,36.9355,36.684,36.9222,60800.0
2008-05-07 11:30:00,55.78,56.1,55.75,56.01,75300.0,36.909,37.1207,36.8891,37.0612,75300.0
2008-05-07 12:00:00,55.99,56.0,55.89,55.95,65500.0,37.0479,37.0546,36.9818,37.0215,65500.0
2008-05-07 12:30:00,55.96,55.96,55.52,55.8,60700.0,37.0281,37.0281,36.7369,36.9222,60700.0
2008-05-07 13:00:00,55.79,55.81,55.47,55.51,67300.0,36.9156,36.9288,36.7039,36.7303,67300.0
2008-05-07 13:30:00,55.51,55.85,55.22,55.33,97600.0,36.7303,36.9553,36.5384,36.6112,97600.0
2008-05-07 14:00:00,55.33,55.42,54.6,54.67,142400.0,36.6112,36.6708,36.1282,36.1745,142400.0
2008-05-07 14:30:00,54.66,54.96,54.5,54.9,116100.0,36.1679,36.3664,36.062,36.3267,116100.0
2008-05-07 15:00:00,54.89,55.26,54.83,55.04,138000.0,36.3201,36.5649,36.2804,36.4193,138000.0
2008-05-07 15:30:00,55.05,55.06,54.55,54.63,265400.0,36.426,36.4326,36.0951,36.148,265400.0
2008-05-08 09:30:00,54.96,55.46,54.51,55.36,160000.0,36.3664,36.6972,36.0686,36.6311,160000.0
2008-05-08 10:00:00,55.41,56.36,55.29,55.9,165200.0,36.6642,37.2928,36.5848,36.9884,165200.0
2008-05-08 10:30:00,55.94,56.08,55.66,56.07,65800.0,37.0149,37.1075,36.8296,37.1009,65800.0
2008-05-08 11:00:00,56.02,56.28,55.81,56.18,164900.0,37.0678,37.2398,36.9288,37.1737,164900.0
2008-05-08 11:30:00,56.17,56.34,56.07,56.28,47700.0,37.167,37.2795,37.1009,37.2398,47700.0
2008-05-08 12:00:00,56.24,56.31,56.15,56.23,50600.0,37.2134,37.2597,37.1538,37.2067,50600.0
2008-05-08 12:30:00,56.22,56.3,56.19,56.27,31400.0,37.2001,37.2531,37.1803,37.2332,31400.0
2008-05-08 13:00:00,56.3,56.37,56.22,56.35,51500.0,37.2531,37.2994,37.2001,37.2861,51500.0
2008-05-08 13:30:00,56.31,56.36,56.07,56.31,120000.0,37.2597,37.2928,37.1009,37.2597,120000.0
2008-05-08 14:00:00,56.32,56.32,55.97,55.99,56700.0,37.2663,37.2663,37.0347,37.0479,56700.0
2008-05-08 14:30:00,55.97,56.03,55.67,55.67,58800.0,37.0347,37.0744,36.8362,36.8362,58800.0
2008-05-08 15:00:00,55.68,56.06,55.68,55.98,80100.0,36.8428,37.0943,36.8428,37.0413,80100.0
2008-05-08 15:30:00,55.97,56.12,55.94,56.03,103000.0,37.0347,37.134,37.0149,37.0744,103000.0
2008-05-09 09:30:00,55.76,55.86,55.0,55.12,90600.0,36.8958,36.9619,36.3929,36.4723,90600.0
2008-05-09 10:00:00,55.18,55.68,55.14,55.63,53500.0,36.512,36.8428,36.4855,36.8097,53500.0
2008-05-09 10:30:00,55.65,55.89,55.65,55.89,49900.0,36.823,36.9818,36.823,36.9818,49900.0
2008-05-09 11:00:00,55.89,55.91,55.57,55.85,38300.0,36.9818,36.995,36.77,36.9553,38300.0
2008-05-09 11:30:00,55.85,55.89,55.44,55.67,26100.0,36.9553,36.9818,36.684,36.8362,26100.0
2008-05-09 12:00:00,55.66,55.79,55.64,55.74,34300.0,36.8296,36.9156,36.8164,36.8825,34300.0
2008-05-09 12:30:00,55.76,56.29,55.74,56.16,61700.0,36.8958,37.2464,36.8825,37.1604,61700.0
2008-05-09 13:00:00,56.13,56.18,55.76,55.77,49300.0,37.1406,37.1737,36.8958,36.9024,49300.0
2008-05-09 13:30:00,55.75,56.04,55.64,56.03,36000.0,36.8891,37.081,36.8164,37.0744,36000.0
2008-05-09 14:00:00,56.03,56.07,55.83,55.86,95900.0,37.0744,37.1009,36.9421,36.9619,95900.0
2008-05-09 14:30:00,55.86,56.09,55.86,55.94,45800.0,36.9619,37.1141,36.9619,37.0149,45800.0
2008-05-09 15:00:00,55.93,56.05,55.78,56.05,55700.0,37.0082,37.0876,36.909,37.0876,55700.0
2008-05-09 15:30:00,56.05,56.06,55.86,55.89,84500.0,37.0876,37.0943,36.9619,36.9818,84500.0
2008-05-12 09:30:00,56.14,56.39,56.0,56.26,81400.0,37.1472,37.3126,37.0546,37.2266,81400.0
2008-05-12 10:00:00,56.27,56.3,55.9,56.18,110200.0,37.2332,37.2531,36.9884,37.1737,110200.0
2008-05-12 10:30:00,56.15,56.28,55.95,56.25,85700.0,37.1538,37.2398,37.0215,37.22,85700.0
2008-05-12 11:00:00,56.29,56.5,56.24,56.5,55600.0,37.2464,37.3854,37.2134,37.3854,55600.0
2008-05-12 11:30:00,56.45,56.54,56.36,56.51,65000.0,37.3523,37.4119,37.2928,37.392,65000.0
2008-05-12 12:00:00,56.53,56.78,56.43,56.77,41600.0,37.4053,37.5707,37.3391,37.5641,41600.0
2008-05-12 12:30:00,56.76,56.96,56.69,56.7,61500.0,37.5574,37.6898,37.5111,37.5177,61500.0
2008-05-12 13:00:00,56.71,56.72,56.52,56.52,53600.0,37.5244,37.531,37.3986,37.3986,53600.0
2008-05-12 13:30:00,56.55,56.64,56.42,56.54,84500.0,37.4185,37.478,37.3325,37.4119,84500.0
2008-05-12 14:00:00,56.55,56.75,56.47,56.73,135000.0,37.4185,37.5508,37.3656,37.5376,135000.0
2008-05-12 14:30:00,56.74,57.1,56.74,57.05,86200.0,37.5442,37.7824,37.5442,37.7493,86200.0
2008-05-12 15:00:00,57.06,57.19,56.88,56.89,96200.0,37.7559,37.842,37.6368,37.6435,96200.0
2008-05-12 15:30:00,56.87,57.11,56.81,57.09,117500.0,37.6302,37.789,37.5905,37.7758,117500.0
2008-05-13 09:30:00,57.1,57.1,56.68,56.83,52700.0,37.7824,37.7824,37.5045,37.6038,52700.0
2008-05-13 10:00:00,56.82,56.93,56.72,56.86,36700.0,37.5971,37.6699,37.531,37.6236,36700.0
2008-05-13 10:30:00,56.87,57.17,56.85,57.01,42500.0,37.6302,37.8287,37.617,37.7229,42500.0
2008-05-13 11:00:00,57.0,57.24,57.0,57.2,47700.0,37.7162,37.8751,37.7162,37.8486,47700.0
2008-05-13 11:30:00,57.2,57.41,57.13,57.33,88800.0,37.8486,37.9875,37.8023,37.9346,88800.0
2008-05-13 12:00:00,57.32,57.79,57.27,57.65,88100.0,37.928,38.239,37.8949,38.1463,88100.0
2008-05-13 12:30:00,57.65,57.92,57.64,57.86,53800.0,38.1463,38.325,38.1397,38.2853,53800.0
2008-05-13 13:00:00,57.86,57.92,57.71,57.83,73700.0,38.2853,38.325,38.186,38.2654,73700.0
2008-05-13 13:30:00,57.82,58.0,57.78,57.95,137100.0,38.2588,38.3779,38.2324,38.3449,137100.0
2008-05-13 14:00:00,57.97,58.1,57.91,58.0,78900.0,38.3581,38.4441,38.3184,38.3779,78900.0
2008-05-13 14:30:00,58.0,58.03,57.93,57.95,77500.0,38.3779,38.3978,38.3316,38.3449,77500.0
2008-05-13 15:00:00,57.97,58.3,57.88,57.92,106000.0,38.3581,38.5764,38.2985,38.325,106000.0
2008-05-13 15:30:00,57.92,57.95,57.79,57.8,127000.0,38.325,38.3449,38.239,38.2456,127000.0
2008-05-14 09:30:00,58.15,58.15,57.47,57.65,106300.0,38.4772,38.4772,38.0272,38.1463,106300.0
2008-05-14 10:00:00,57.64,57.87,57.51,57.77,74700.0,38.1397,38.2919,38.0537,38.2257,74700.0
2008-05-14 10:30:00,57.77,57.8,57.65,57.67,53300.0,38.2257,38.2456,38.1463,38.1596,53300.0
2008-05-14 11:00:00,57.69,57.71,57.5,57.52,44100.0,38.1728,38.186,38.0471,38.0603,44100.0
2008-05-14 11:30:00,57.52,57.7,57.47,57.47,56300.0,38.0603,38.1794,38.0272,38.0272,56300.0
2008-05-14 12:00:00,57.47,57.79,57.47,57.58,35800.0,38.0272,38.239,38.0272,38.1,35800.0
2008-05-14 12:30:00,57.58,57.64,57.51,57.57,31400.0,38.1,38.1397,38.0537,38.0934,31400.0
2008-05-14 13:00:00,57.57,57.65,57.46,57.5,60400.0,38.0934,38.1463,38.0206,38.0471,60400.0
2008-05-14 13:30:00,57.5,57.52,57.44,57.44,35700.0,38.0471,38.0603,38.0074,38.0074,35700.0
2008-05-14 14:00:00,57.44,57.45,57.34,57.4,47200.0,38.0074,38.014,37.9412,37.9809,47200.0
2008-05-14 14:30:00,57.39,57.4,57.24,57.27,67500.0,37.9743,37.9809,37.8751,37.8949,67500.0
2008-05-14 15:00:00,57.25,57.32,57.24,57.28,92900.0,37.8817,37.928,37.8751,37.9015,92900.0
2008-05-14 15:30:00,57.28,57.29,57.01,57.1,123600.0,37.9015,37.9081,37.7229,37.7824,123600.0
2008-05-15 09:30:00,56.91,56.97,56.42,56.92,92600.0,37.6567,37.6964,37.3325,37.6633,92600.0
2008-05-15 10:00:00,56.95,57.09,56.16,56.47,104500.0,37.6832,37.7758,37.1604,37.3656,104500.0
2008-05-15 10:30:00,56.43,56.98,56.42,56.85,149900.0,37.3391,37.703,37.3325,37.617,149900.0
2008-05-15 11:00:00,56.86,57.19,56.79,57.11,47500.0,37.6236,37.842,37.5773,37.789,47500.0
2008-05-15 11:30:00,57.07,57.33,57.07,57.31,29900.0,37.7626,37.9346,37.7626,37.9214,29900.0
2008-05-15 12:00:00,57.31,57.7,57.31,57.69,41400.0,37.9214,38.1794,37.9214,38.1728,41400.0
2008-05-15 12:30:00,57.69,57.7,57.42,57.6,49700.0,38.1728,38.1794,37.9942,38.1133,49700.0
2008-05-15 13:00:00,57.63,57.69,57.6,57.69,47500.0,38.1331,38.1728,38.1133,38.1728,47500.0
2008-05-15 13:30:00,57.69,57.7,57.6,57.63,103400.0,38.1728,38.1794,38.1133,38.1331,103400.0
2008-05-15 14:00:00,57.65,57.7,57.63,57.63,47800.0,38.1463,38.1794,38.1331,38.1331,47800.0
2008-05-15 14:30:00,57.64,57.69,57.63,57.66,44500.0,38.1397,38.1728,38.1331,38.153,44500.0
2008-05-15 15:00:00,57.65,57.68,57.62,57.64,53700.0,38.1463,38.1662,38.1265,38.1397,53700.0
2008-05-15 15:30:00,57.65,57.99,57.62,57.86,120700.0,38.1463,38.3713,38.1265,38.2853,120700.0
2008-05-16 09:30:00,57.91,57.92,57.56,57.65,129900.0,38.3184,38.325,38.0868,38.1463,129900.0
2008-05-16 10:00:00,57.63,58.0,57.51,57.92,56900.0,38.1331,38.3779,38.0537,38.325,56900.0
2008-05-16 10:30:00,57.92,58.19,57.9,58.0,46500.0,38.325,38.5037,38.3118,38.3779,46500.0
2008-05-16 11:00:00,58.0,58.0,57.66,57.73,73600.0,38.3779,38.3779,38.153,38.1993,73600.0
2008-05-16 11:30:00,57.73,57.9,57.73,57.83,29300.0,38.1993,38.3118,38.1993,38.2654,29300.0
2008-05-16 12:00:00,57.82,57.85,57.72,57.84,15900.0,38.2588,38.2787,38.1927,38.2721,15900.0
2008-05-16 12:30:00,57.86,57.95,57.85,57.92,21400.0,38.2853,38.3449,38.2787,38.325,21400.0
2008-05-16 13:00:00,57.9,58.13,57.89,58.12,24300.0,38.3118,38.464,38.3052,38.4573,24300.0
2008-05-16 13:30:00,58.09,58.1,58.0,58.03,24100.0,38.4375,38.4441,38.3779,38.3978,24100.0
2008-05-16 14:00:00,58.03,58.08,57.94,58.01,25400.0,38.3978,38.4309,38.3382,38.3846,25400.0
2008-05-16 14:30:00,58.0,58.15,58.0,58.1,30500.0,38.3779,38.4772,38.3779,38.4441,30500.0
2008-05-16 15:00:00,58.1,58.21,58.05,58.08,56200.0,38.4441,38.5169,38.411,38.4309,56200.0
2008-05-16 15:30:00,58.08,58.17,58.0,58.04,83600.0,38.4309,38.4904,38.3779,38.4044,83600.0
2008-05-19 09:30:00,58.03,58.07,57.59,57.71,57100.0,38.3978,38.4243,38.1066,38.186,57100.0
2008-05-19 10:00:00,57.71,57.82,57.63,57.78,112800.0,38.186,38.2588,38.1331,38.2324,112800.0
2008-05-19 10:30:00,57.78,57.82,57.35,57.6,178600.0,38.2324,38.2588,37.9478,38.1133,178600.0
2008-05-19 11:00:00,57.61,57.75,57.43,57.64,141100.0,38.1199,38.2125,38.0008,38.1397,141100.0
2008-05-19 11:30:00,57.64,57.89,57.6,57.86,32000.0,38.1397,38.3052,38.1133,38.2853,32000.0
2008-05-19 12:00:00,57.85,57.91,57.72,57.91,25400.0,38.2787,38.3184,38.1927,38.3184,25400.0
2008-05-19 12:30:00,57.88,57.91,57.39,57.41,49800.0,38.2985,38.3184,37.9743,37.9875,49800.0
2008-05-19 13:00:00,57.41,57.46,57.24,57.34,63200.0,37.9875,38.0206,37.8751,37.9412,63200.0
2008-05-19 13:30:00,57.37,57.39,57.1,57.17,32200.0,37.9611,37.9743,37.7824,37.8287,32200.0
2008-05-19 14:00:00,57.14,57.26,57.08,57.13,49200.0,37.8089,37.8883,37.7692,37.8023,49200.0
2008-05-19 14:30:00,57.14,57.28,57.13,57.26,49300.0,37.8089,37.9015,37.8023,37.8883,49300.0
2008-05-19 15:00:00,57.25,57.28,57.05,57.09,55900.0,37.8817,37.9015,37.7493,37.7758,55900.0
2008-05-19 15:30:00,57.08,57.15,56.85,57.04,104100.0,37.7692,37.8155,37.617,37.7427,104100.0
2008-05-20 09:30:00,57.0,57.0,55.64,56.49,163900.0,37.7162,37.7162,36.8164,37.3788,163900.0
2008-05-20 10:00:00,56.49,57.05,56.47,57.03,133400.0,37.3788,37.7493,37.3656,37.7361,133400.0
2008-05-20 10:30:00,57.03,57.13,56.79,56.81,116900.0,37.7361,37.8023,37.5773,37.5905,116900.0
2008-05-20 11:00:00,56.8,56.8,56.39,56.54,129100.0,37.5839,37.5839,37.3126,37.4119,129100.0
2008-05-20 11:30:00,56.56,56.57,56.36,56.48,39900.0,37.4251,37.4317,37.2928,37.3722,39900.0
2008-05-20 12:00:00,56.48,56.51,56.35,56.39,105100.0,37.3722,37.392,37.2861,37.3126,105100.0
2008-05-20 12:30:00,56.4,56.46,56.38,56.45,30400.0,37.3192,37.3589,37.306,37.3523,30400.0
2008-05-20 13:00:00,56.45,56.56,56.42,56.5,38800.0,37.3523,37.4251,37.3325,37.3854,38800.0
2008-05-20 13:30:00,56.49,56.51,56.28,56.35,22600.0,37.3788,37.392,37.2398,37.2861,22600.0
2008-05-20 14:00:00,56.34,56.4,56.18,56.22,31500.0,37.2795,37.3192,37.1737,37.2001,31500.0
2008-05-20 14:30:00,56.19,56.3,56.01,56.26,90100.0,37.1803,37.2531,37.0612,37.2266,90100.0
2008-05-20 15:00:00,56.26,56.5,56.25,56.42,75000.0,37.2266,37.3854,37.22,37.3325,75000.0
2008-05-20 15:30:00,56.43,56.5,56.2,56.33,70900.0,37.3391,37.3854,37.1869,37.2729,70900.0
2008-05-21 09:30:00,56.15,56.94,56.15,56.91,58400.0,37.1538,37.6765,37.1538,37.6567,58400.0
2008-05-21 10:00:00,56.95,57.39,56.89,57.24,45900.0,37.6832,37.9743,37.6435,37.8751,45900.0
2008-05-21 10:30:00,57.26,57.28,56.71,56.92,52600.0,37.8883,37.9015,37.5244,37.6633,52600.0
2008-05-21 11:00:00,56.98,57.44,56.88,57.23,53700.0,37.703,38.0074,37.6368,37.8684,53700.0
2008-05-21 11:30:00,57.24,57.57,57.19,57.57,61400.0,37.8751,38.0934,37.842,38.0934,61400.0
2008-05-21 12:00:00,57.55,57.55,57.25,57.39,34400.0,38.0802,38.0802,37.8817,37.9743,34400.0
2008-05-21 12:30:00,57.4,57.57,57.4,57.48,33900.0,37.9809,38.0934,37.9809,38.0339,33900.0
2008-05-21 13:00:00,57.49,57.69,57.24,57.49,109500.0,38.0405,38.1728,37.8751,38.0405,109500.0
2008-05-21 13:30:00,57.45,57.7,57.44,57.49,102800.0,38.014,38.1794,38.0074,38.0405,102800.0
2008-05-21 14:00:00,57.5,57.56,56.99,57.06,41400.0,38.0471,38.0868,37.7096,37.7559,41400.0
2008-05-21 14:30:00,57.06,57.1,56.68,56.73,64800.0,37.7559,37.7824,37.5045,37.5376,64800.0
2008-05-21 15:00:00,56.73,56.76,56.57,56.65,80700.0,37.5376,37.5574,37.4317,37.4847,80700.0
2008-05-21 15:30:00,56.65,56.81,56.4,56.56,119200.0,37.4847,37.5905,37.3192,37.4251,119200.0
2008-05-22 09:30:00,56.65,56.98,56.5,56.98,52600.0,37.4847,37.703,37.3854,37.703,52600.0
2008-05-22 10:00:00,56.98,57.53,56.98,57.5,66000.0,37.703,38.0669,37.703,38.0471,66000.0
2008-05-22 10:30:00,57.53,57.53,57.3,57.48,38300.0,38.0669,38.0669,37.9148,38.0339,38300.0
2008-05-22 11:00:00,57.48,57.66,57.44,57.59,117500.0,38.0339,38.153,38.0074,38.1066,117500.0
2008-05-22 11:30:00,57.56,57.66,57.38,57.47,49300.0,38.0868,38.153,37.9677,38.0272,49300.0
2008-05-22 12:00:00,57.46,57.57,57.46,57.49,57100.0,38.0206,38.0934,38.0206,38.0405,57100.0
2008-05-22 12:30:00,57.46,57.7,57.41,57.68,32800.0,38.0206,38.1794,37.9875,38.1662,32800.0
2008-05-22 13:00:00,57.66,57.68,57.52,57.65,84600.0,38.153,38.1662,38.0603,38.1463,84600.0
2008-05-22 13:30:00,57.64,57.75,57.6,57.71,42000.0,38.1397,38.2125,38.1133,38.186,42000.0
2008-05-22 14:00:00,57.73,57.87,57.66,57.77,58900.0,38.1993,38.2919,38.153,38.2257,58900.0
2008-05-22 14:30:00,57.77,57.84,57.69,57.79,80700.0,38.2257,38.2721,38.1728,38.239,80700.0
2008-05-22 15:00:00,57.77,58.01,57.77,57.95,68000.0,38.2257,38.3846,38.2257,38.3449,68000.0
2008-05-22 15:30:00,57.95,58.07,57.75,57.97,269400.0,38.3449,38.4243,38.2125,38.3581,269400.0
2008-05-23 09:30:00,57.89,59.51,57.16,58.7,592100.0,38.3052,39.3771,37.8221,38.8411,592100.0
2008-05-23 10:00:00,58.71,59.05,58.16,58.29,159500.0,38.8477,39.0727,38.4838,38.5698,159500.0
2008-05-23 10:30:00,58.28,58.51,58.2,58.27,96800.0,38.5632,38.7154,38.5103,38.5566,96800.0
2008-05-23 11:00:00,58.28,58.65,58.0,58.02,218800.0,38.5632,38.808,38.3779,38.3912,218800.0
2008-05-23 11:30:00,58.01,58.15,57.75,57.81,109100.0,38.3846,38.4772,38.2125,38.2522,109100.0
2008-05-23 12:00:00,57.79,58.28,57.78,57.86,84100.0,38.239,38.5632,38.2324,38.2853,84100.0
2008-05-23 12:30:00,57.85,57.96,57.75,57.88,72400.0,38.2787,38.3515,38.2125,38.2985,72400.0
2008-05-23 13:00:00,57.86,57.87,57.74,57.77,33800.0,38.2853,38.2919,38.2059,38.2257,33800.0
2008-05-23 13:30:00,57.79,57.93,57.69,57.81,47000.0,38.239,38.3316,38.1728,38.2522,47000.0
2008-05-23 14:00:00,57.8,58.37,57.8,58.36,113400.0,38.2456,38.6228,38.2456,38.6161,113400.0
2008-05-23 14:30:00,58.4,58.47,58.07,58.18,153000.0,38.6426,38.6889,38.4243,38.497,153000.0
2008-05-23 15:00:00,58.16,58.43,58.14,58.37,116200.0,38.4838,38.6625,38.4706,38.6228,116200.0
2008-05-23 15:30:00,58.37,58.5,58.14,58.35,173000.0,38.6228,38.7088,38.4706,38.6095,173000.0
2008-05-27 09:30:00,58.57,59.17,58.23,58.5,97800.0,38.7551,39.1521,38.5301,38.7088,97800.0
2008-05-27 10:00:00,58.46,58.8,58.39,58.59,75600.0,38.6823,38.9073,38.636,38.7683,75600.0
2008-05-27 10:30:00,58.59,58.65,58.39,58.58,52500.0,38.7683,38.808,38.636,38.7617,52500.0
2008-05-27 11:00:00,58.58,58.62,58.27,58.3,54600.0,38.7617,38.7882,38.5566,38.5764,54600.0
2008-05-27 11:30:00,58.31,58.36,57.88,58.05,54800.0,38.5831,38.6161,38.2985,38.411,54800.0
2008-05-27 12:00:00,58.01,58.4,57.95,58.37,32500.0,38.3846,38.6426,38.3449,38.6228,32500.0
2008-05-27 12:30:00,58.38,58.44,58.29,58.33,32700.0,38.6294,38.6691,38.5698,38.5963,32700.0
2008-05-27 13:00:00,58.35,58.35,58.04,58.07,34300.0,38.6095,38.6095,38.4044,38.4243,34300.0
2008-05-27 13:30:00,58.07,58.22,58.01,58.05,74900.0,38.4243,38.5235,38.3846,38.411,74900.0
2008-05-27 14:00:00,58.06,58.33,58.05,58.23,43200.0,38.4176,38.5963,38.411,38.5301,43200.0
2008-05-27 14:30:00,58.25,58.41,58.23,58.27,50600.0,38.5434,38.6492,38.5301,38.5566,50600.0
2008-05-27 15:00:00,58.25,58.35,58.1,58.14,78300.0,38.5434,38.6095,38.4441,38.4706,78300.0
2008-05-27 15:30:00,58.14,58.35,58.08,58.23,323100.0,38.4706,38.6095,38.4309,38.5301,323100.0
2008-05-28 09:30:00,58.42,58.59,57.34,57.4,104900.0,38.7909,38.9037,38.0737,38.1136,104900.0
2008-05-28 10:00:00,57.3,57.3,56.86,56.88,102300.0,38.0472,38.0472,37.755,37.7683,102300.0
2008-05-28 10:30:00,56.89,56.99,56.81,56.9,70600.0,37.7749,37.8413,37.7218,37.7816,70600.0
2008-05-28 11:00:00,56.91,56.94,56.55,56.87,78400.0,37.7882,37.8081,37.5492,37.7617,78400.0
2008-05-28 11:30:00,56.86,56.91,56.62,56.66,49100.0,37.755,37.7882,37.5957,37.6222,49100.0
2008-05-28 12:00:00,56.65,56.82,56.53,56.63,53800.0,37.6156,37.7285,37.5359,37.6023,53800.0
2008-05-28 12:30:00,56.62,56.64,56.48,56.51,39800.0,37.5957,37.6089,37.5027,37.5226,39800.0
2008-05-28 13:00:00,56.51,56.64,56.5,56.6,37300.0,37.5226,37.6089,37.516,37.5824,37300.0
2008-05-28 13:30:00,56.61,56.7,56.48,56.63,144400.0,37.589,37.6488,37.5027,37.6023,144400.0
2008-05-28 14:00:00,56.64,56.93,56.57,56.91,116900.0,37.6089,37.8015,37.5625,37.7882,116900.0
2008-05-28 14:30:00,56.93,57.13,56.9,57.06,61700.0,37.8015,37.9343,37.7816,37.8878,61700.0
2008-05-28 15:00:00,57.08,57.21,57.04,57.17,97900.0,37.9011,37.9874,37.8745,37.9609,97900.0
2008-05-28 15:30:00,57.18,57.24,56.86,57.24,169400.0,37.9675,38.0073,37.755,38.0073,169400.0
2008-05-29 09:30:00,57.43,58.43,57.25,58.31,102600.0,38.1335,38.7975,38.014,38.7178,102600.0
2008-05-29 10:00:00,58.29,58.31,58.02,58.09,120600.0,38.7045,38.7178,38.5253,38.5717,120600.0
2008-05-29 10:30:00,58.07,58.54,57.91,58.53,102500.0,38.5585,38.8705,38.4522,38.8639,102500.0
2008-05-29 11:00:00,58.53,58.71,58.5,58.52,50300.0,38.8639,38.9834,38.844,38.8573,50300.0
2008-05-29 11:30:00,58.49,58.52,58.25,58.29,92400.0,38.8373,38.8573,38.678,38.7045,92400.0
2008-05-29 12:00:00,58.27,58.28,58.12,58.12,21700.0,38.6913,38.6979,38.5917,38.5917,21700.0
2008-05-29 12:30:00,58.12,58.2,58.07,58.08,69100.0,38.5917,38.6448,38.5585,38.5651,69100.0
2008-05-29 13:00:00,58.08,58.08,57.93,58.01,93500.0,38.5651,38.5651,38.4655,38.5186,93500.0
2008-05-29 13:30:00,58.01,58.2,58.0,58.13,64700.0,38.5186,38.6448,38.512,38.5983,64700.0
2008-05-29 14:00:00,58.13,58.15,58.05,58.07,51000.0,38.5983,38.6116,38.5452,38.5585,51000.0
2008-05-29 14:30:00,58.08,58.09,57.61,57.68,105000.0,38.5651,38.5717,38.253,38.2995,105000.0
2008-05-29 15:00:00,57.71,57.79,57.64,57.76,77900.0,38.3194,38.3725,38.2729,38.3526,77900.0
2008-05-29 15:30:00,57.77,57.88,57.7,57.82,114400.0,38.3593,38.4323,38.3128,38.3925,114400.0
2008-05-30 09:30:00,58.16,58.16,57.46,57.84,64600.0,38.6182,38.6182,38.1534,38.4057,64600.0
2008-05-30 10:00:00,57.83,58.24,57.65,58.23,58800.0,38.3991,38.6713,38.2796,38.6647,58800.0
2008-05-30 10:30:00,58.25,58.32,57.86,57.92,39900.0,38.678,38.7245,38.419,38.4589,39900.0
2008-05-30 11:00:00,57.95,58.07,57.88,57.97,40000.0,38.4788,38.5585,38.4323,38.4921,40000.0
2008-05-30 11:30:00,58.0,58.27,58.0,58.24,48600.0,38.512,38.6913,38.512,38.6713,48600.0
2008-05-30 12:00:00,58.23,58.3,58.12,58.24,30500.0,38.6647,38.7112,38.5917,38.6713,30500.0
2008-05-30 12:30:00,58.27,58.48,58.25,58.31,95100.0,38.6913,38.8307,38.678,38.7178,95100.0
2008-05-30 13:00:00,58.3,58.39,58.21,58.38,42300.0,38.7112,38.7709,38.6514,38.7643,42300.0
2008-05-30 13:30:00,58.36,58.38,58.13,58.14,30400.0,38.751,38.7643,38.5983,38.6049,30400.0
2008-05-30 14:00:00,58.15,58.29,58.15,58.29,27300.0,38.6116,38.7045,38.6116,38.7045,27300.0
2008-05-30 14:30:00,58.29,58.31,58.16,58.22,42000.0,38.7045,38.7178,38.6182,38.6581,42000.0
2008-05-30 15:00:00,58.21,58.24,57.85,57.88,101400.0,38.6514,38.6713,38.4124,38.4323,101400.0
2008-05-30 15:30:00,57.88,58.26,57.87,57.98,130300.0,38.4323,38.6846,38.4257,38.4987,130300.0
2008-06-02 09:30:00,57.89,59.0,57.52,58.0,128100.0,38.4389,39.176,38.1933,38.512,128100.0
2008-06-02 10:00:00,57.99,58.26,57.69,57.69,82200.0,38.5053,38.6846,38.3061,38.3061,82200.0
2008-06-02 10:30:00,57.68,57.83,57.54,57.74,38200.0,38.2995,38.3991,38.2065,38.3393,38200.0
2008-06-02 11:00:00,57.77,57.93,57.58,57.83,37500.0,38.3593,38.4655,38.2331,38.3991,37500.0
2008-06-02 11:30:00,57.82,57.93,57.69,57.82,40100.0,38.3925,38.4655,38.3061,38.3925,40100.0
2008-06-02 12:00:00,57.82,57.9,57.74,57.83,18700.0,38.3925,38.4456,38.3393,38.3991,18700.0
2008-06-02 12:30:00,57.81,57.82,57.35,57.41,45300.0,38.3858,38.3925,38.0804,38.1202,45300.0
2008-06-02 13:00:00,57.41,57.66,57.41,57.57,22900.0,38.1202,38.2862,38.1202,38.2265,22900.0
2008-06-02 13:30:00,57.57,57.7,57.54,57.7,16600.0,38.2265,38.3128,38.2065,38.3128,16600.0
2008-06-02 14:00:00,57.7,57.76,57.65,57.72,24900.0,38.3128,38.3526,38.2796,38.3261,24900.0
2008-06-02 14:30:00,57.7,57.72,57.65,57.67,55900.0,38.3128,38.3261,38.2796,38.2929,55900.0
2008-06-02 15:00:00,57.67,57.79,57.58,57.76,57400.0,38.2929,38.3725,38.2331,38.3526,57400.0
2008-06-02 15:30:00,57.76,58.11,57.63,57.77,140600.0,38.3526,38.585,38.2663,38.3593,140600.0
2008-06-03 09:30:00,57.95,58.42,57.84,58.01,61800.0,38.4788,38.7909,38.4057,38.5186,61800.0
2008-06-03 10:00:00,58.03,58.43,58.03,58.06,77800.0,38.5319,38.7975,38.5319,38.5518,77800.0
2008-06-03 10:30:00,58.02,58.11,57.91,57.99,57900.0,38.5253,38.585,38.4522,38.5053,57900.0
2008-06-03 11:00:00,58.01,58.11,57.94,58.01,63800.0,38.5186,38.585,38.4721,38.5186,63800.0
2008-06-03 11:30:00,58.02,58.14,57.99,58.07,60900.0,38.5253,38.6049,38.5053,38.5585,60900.0
2008-06-03 12:00:00,58.07,58.1,58.0,58.06,76400.0,38.5585,38.5784,38.512,38.5518,76400.0
2008-06-03 12:30:00,58.04,58.09,57.99,58.05,61400.0,38.5385,38.5717,38.5053,38.5452,61400.0
2008-06-03 13:00:00,58.05,58.16,57.99,58.04,52000.0,38.5452,38.6182,38.5053,38.5385,52000.0
2008-06-03 13:30:00,58.03,58.04,57.65,57.83,92000.0,38.5319,38.5385,38.2796,38.3991,92000.0
2008-06-03 14:00:00,57.79,57.87,57.6,57.68,72800.0,38.3725,38.4257,38.2464,38.2995,72800.0
2008-06-03 14:30:00,57.69,57.85,57.53,57.57,64700.0,38.3061,38.4124,38.1999,38.2265,64700.0
2008-06-03 15:00:00,57.56,57.81,57.48,57.68,92100.0,38.2198,38.3858,38.1667,38.2995,92100.0
2008-06-03 15:30:00,57.67,57.87,57.6,57.75,126700.0,38.2929,38.4257,38.2464,38.346,126700.0
2008-06-04 09:30:00,57.56,57.82,56.73,57.67,147800.0,38.2198,38.3925,37.6687,38.2929,147800.0
2008-06-04 10:00:00,57.66,57.73,57.4,57.66,143400.0,38.2862,38.3327,38.1136,38.2862,143400.0
2008-06-04 10:30:00,57.67,57.7,57.55,57.58,83400.0,38.2929,38.3128,38.2132,38.2331,83400.0
2008-06-04 11:00:00,57.57,57.69,57.56,57.65,69300.0,38.2265,38.3061,38.2198,38.2796,69300.0
2008-06-04 11:30:00,57.65,57.93,57.58,57.88,99900.0,38.2796,38.4655,38.2331,38.4323,99900.0
2008-06-04 12:00:00,57.87,58.43,57.85,58.33,107500.0,38.4257,38.7975,38.4124,38.7311,107500.0
2008-06-04 12:30:00,58.31,58.38,58.14,58.25,64900.0,38.7178,38.7643,38.6049,38.678,64900.0
2008-06-04 13:00:00,58.26,58.45,58.13,58.45,53400.0,38.6846,38.8108,38.5983,38.8108,53400.0
2008-06-04 13:30:00,58.45,58.66,58.42,58.65,93700.0,38.8108,38.9502,38.7909,38.9436,93700.0
2008-06-04 14:00:00,58.65,58.75,58.5,58.73,134900.0,38.9436,39.01,38.844,38.9967,134900.0
2008-06-04 14:30:00,58.72,59.38,58.63,58.85,351600.0,38.9901,39.4283,38.9303,39.0764,351600.0
2008-06-04 15:00:00,58.84,58.87,58.41,58.48,277500.0,39.0697,39.0897,38.7842,38.8307,277500.0
2008-06-04 15:30:00,58.48,58.49,58.28,58.35,205600.0,38.8307,38.8373,38.6979,38.7444,205600.0
2008-06-05 09:30:00,58.42,59.25,58.19,58.86,237700.0,38.7909,39.342,38.6381,39.083,237700.0
2008-06-05 10:00:00,58.87,58.97,58.49,58.55,111700.0,39.0897,39.1561,38.8373,38.8772,111700.0
2008-06-05 10:30:00,58.55,58.6,58.3,58.39,50800.0,38.8772,38.9104,38.7112,38.7709,50800.0
2008-06-05 11:00:00,58.4,58.45,58.26,58.43,42300.0,38.7776,38.8108,38.6846,38.7975,42300.0
2008-06-05 11:30:00,58.43,58.45,58.26,58.34,34100.0,38.7975,38.8108,38.6846,38.7377,34100.0
2008-06-05 12:00:00,58.31,58.45,58.28,58.36,24300.0,38.7178,38.8108,38.6979,38.751,24300.0
2008-06-05 12:30:00,58.37,58.52,58.25,58.43,39500.0,38.7577,38.8573,38.678,38.7975,39500.0
2008-06-05 13:00:00,58.44,58.49,58.39,58.44,28200.0,38.8041,38.8373,38.7709,38.8041,28200.0
2008-06-05 13:30:00,58.43,58.57,58.37,58.44,42600.0,38.7975,38.8905,38.7577,38.8041,42600.0
2008-06-05 14:00:00,58.43,58.52,58.33,58.36,40500.0,38.7975,38.8573,38.7311,38.751,40500.0
2008-06-05 14:30:00,58.35,58.63,58.33,58.58,33700.0,38.7444,38.9303,38.7311,38.8971,33700.0
2008-06-05 15:00:00,58.59,58.69,58.41,58.48,78200.0,38.9037,38.9701,38.7842,38.8307,78200.0
2008-06-05 15:30:00,58.48,59.32,58.45,59.13,836300.0,38.8307,39.3885,38.8108,39.2623,836300.0
2008-06-06 09:30:00,58.88,59.0,57.56,58.37,268000.0,39.0963,39.176,38.2198,38.7577,268000.0
2008-06-06 10:00:00,58.34,58.66,58.05,58.27,207200.0,38.7377,38.9502,38.5452,38.6913,207200.0
2008-06-06 10:30:00,58.27,58.3,57.3,58.26,202800.0,38.6913,38.7112,38.0472,38.6846,202800.0
2008-06-06 11:00:00,58.24,58.31,58.05,58.19,54300.0,38.6713,38.7178,38.5452,38.6381,54300.0
2008-06-06 11:30:00,58.16,58.53,58.16,58.31,108500.0,38.6182,38.8639,38.6182,38.7178,108500.0
2008-06-06 12:00:00,58.31,58.32,57.95,58.04,95500.0,38.7178,38.7245,38.4788,38.5385,95500.0
2008-06-06 12:30:00,58.04,58.06,57.83,57.83,73000.0,38.5385,38.5518,38.3991,38.3991,73000.0
2008-06-06 13:00:00,57.84,58.15,57.67,58.15,70300.0,38.4057,38.6116,38.2929,38.6116,70300.0
2008-06-06 13:30:00,58.12,58.36,58.08,58.35,56400.0,38.5917,38.751,38.5651,38.7444,56400.0
2008-06-06 14:00:00,58.31,58.37,57.95,58.28,88600.0,38.7178,38.7577,38.4788,38.6979,88600.0
2008-06-06 14:30:00,58.27,58.47,58.2,58.28,81600.0,38.6913,38.8241,38.6448,38.6979,81600.0
2008-06-06 15:00:00,58.29,58.71,58.24,58.3,138000.0,38.7045,38.9834,38.6713,38.7112,138000.0
2008-06-06 15:30:00,58.3,58.4,58.13,58.13,197200.0,38.7112,38.7776,38.5983,38.5983,197200.0
2008-06-09 09:30:00,58.5,58.7,57.14,58.7,155100.0,38.844,38.9768,37.9409,38.9768,155100.0
2008-06-09 10:00:00,58.7,58.87,58.5,58.55,108700.0,38.9768,39.0897,38.844,38.8772,108700.0
2008-06-09 10:30:00,58.54,58.6,58.0,58.3,88800.0,38.8705,38.9104,38.512,38.7112,88800.0
2008-06-09 11:00:00,58.29,58.65,58.28,58.47,84500.0,38.7045,38.9436,38.6979,38.8241,84500.0
2008-06-09 11:30:00,58.47,58.57,58.3,58.32,45000.0,38.8241,38.8905,38.7112,38.7245,45000.0
2008-06-09 12:00:00,58.33,58.67,58.26,58.64,41000.0,38.7311,38.9569,38.6846,38.9369,41000.0
2008-06-09 12:30:00,58.61,58.62,58.36,58.45,35300.0,38.917,38.9237,38.751,38.8108,35300.0
2008-06-09 13:00:00,58.45,58.45,57.98,58.3,87600.0,38.8108,38.8108,38.4987,38.7112,87600.0
2008-06-09 13:30:00,58.31,58.31,58.11,58.21,43500.0,38.7178,38.7178,38.585,38.6514,43500.0
2008-06-09 14:00:00,58.21,58.3,57.97,58.22,98300.0,38.6514,38.7112,38.4921,38.6581,98300.0
2008-06-09 14:30:00,58.19,58.25,58.13,58.18,70300.0,38.6381,38.678,38.5983,38.6315,70300.0
2008-06-09 15:00:00,58.18,58.44,58.09,58.36,90000.0,38.6315,38.8041,38.5717,38.751,90000.0
2008-06-09 15:30:00,58.39,58.73,58.33,58.69,116000.0,38.7709,38.9967,38.7311,38.9701,116000.0
2008-06-10 09:30:00,58.33,59.0,57.52,58.33,107800.0,38.7311,39.176,38.1933,38.7311,107800.0
2008-06-10 10:00:00,58.34,58.91,58.27,58.83,82800.0,38.7377,39.1162,38.6913,39.0631,82800.0
2008-06-10 10:30:00,58.79,58.88,58.6,58.77,54500.0,39.0365,39.0963,38.9104,39.0233,54500.0
2008-06-10 11:00:00,58.77,58.87,58.36,58.37,82700.0,39.0233,39.0897,38.751,38.7577,82700.0
2008-06-10 11:30:00,58.36,58.49,57.97,58.05,234400.0,38.751,38.8373,38.4921,38.5452,234400.0
2008-06-10 12:00:00,58.06,58.24,57.86,58.22,165400.0,38.5518,38.6713,38.419,38.6581,165400.0
2008-06-10 12:30:00,58.22,58.29,57.8,57.97,87700.0,38.6581,38.7045,38.3792,38.4921,87700.0
2008-06-10 13:00:00,57.96,58.13,57.91,57.94,171900.0,38.4854,38.5983,38.4522,38.4721,171900.0
2008-06-10 13:30:00,57.97,58.05,57.89,57.92,70400.0,38.4921,38.5452,38.4389,38.4589,70400.0
2008-06-10 14:00:00,57.94,57.95,57.41,57.48,118600.0,38.4721,38.4788,38.1202,38.1667,118600.0
2008-06-10 14:30:00,57.48,57.81,57.45,57.69,121300.0,38.1667,38.3858,38.1468,38.3061,121300.0
2008-06-10 15:00:00,57.67,57.77,57.61,57.68,103600.0,38.2929,38.3593,38.253,38.2995,103600.0
2008-06-10 15:30:00,57.67,57.82,57.56,57.62,161900.0,38.2929,38.3925,38.2198,38.2597,161900.0
2008-06-11 09:30:00,57.72,57.92,57.34,57.41,61000.0,38.3261,38.4589,38.0737,38.1202,61000.0
2008-06-11 10:00:00,57.38,57.38,56.84,56.93,76600.0,38.1003,38.1003,37.7417,37.8015,76600.0
2008-06-11 10:30:00,56.92,57.06,56.63,56.73,80100.0,37.7949,37.8878,37.6023,37.6687,80100.0
2008-06-11 11:00:00,56.75,56.76,56.43,56.5,70600.0,37.682,37.6886,37.4695,37.516,70600.0
2008-06-11 11:30:00,56.51,56.67,56.44,56.63,48700.0,37.5226,37.6289,37.4761,37.6023,48700.0
2008-06-11 12:00:00,56.66,56.72,56.46,56.46,26900.0,37.6222,37.6621,37.4894,37.4894,26900.0
2008-06-11 12:30:00,56.48,56.54,56.34,56.38,39600.0,37.5027,37.5425,37.4097,37.4363,39600.0
2008-06-11 13:00:00,56.38,56.49,56.37,56.42,45700.0,37.4363,37.5093,37.4297,37.4629,45700.0
2008-06-11 13:30:00,56.43,56.53,56.35,56.52,69800.0,37.4695,37.5359,37.4164,37.5293,69800.0
2008-06-11 14:00:00,56.53,56.62,56.39,56.44,63200.0,37.5359,37.5957,37.4429,37.4761,63200.0
2008-06-11 14:30:00,56.41,56.54,56.4,56.45,27000.0,37.4562,37.5425,37.4496,37.4828,27000.0
2008-06-11 15:00:00,56.48,57.03,56.48,56.9,247500.0,37.5027,37.8679,37.5027,37.7816,247500.0
2008-06-11 15:30:00,56.92,56.98,56.64,56.65,105400.0,37.7949,37.8347,37.6089,37.6156,105400.0
2008-06-12 09:30:00,57.33,57.7,56.04,56.81,267700.0,38.0671,38.3128,37.2105,37.7218,267700.0
2008-06-12 10:00:00,56.81,59.0,56.81,58.15,468200.0,37.7218,39.176,37.7218,38.6116,468200.0
2008-06-12 10:30:00,58.13,58.24,57.83,57.97,139100.0,38.5983,38.6713,38.3991,38.4921,139100.0
2008-06-12 11:00:00,57.92,58.12,57.76,57.79,51600.0,38.4589,38.5917,38.3526,38.3725,51600.0
2008-06-12 11:30:00,57.82,57.95,57.7,57.83,49700.0,38.3925,38.4788,38.3128,38.3991,49700.0
2008-06-12 12:00:00,57.85,58.07,57.85,57.96,44700.0,38.4124,38.5585,38.4124,38.4854,44700.0
2008-06-12 12:30:00,57.98,58.05,57.88,57.97,129500.0,38.4987,38.5452,38.4323,38.4921,129500.0
2008-06-12 13:00:00,57.99,58.04,57.87,57.97,66500.0,38.5053,38.5385,38.4257,38.4921,66500.0
2008-06-12 13:30:00,57.98,57.98,57.75,57.84,61800.0,38.4987,38.4987,38.346,38.4057,61800.0
2008-06-12 14:00:00,57.87,57.97,57.77,57.8,126300.0,38.4257,38.4921,38.3593,38.3792,126300.0
2008-06-12 14:30:00,57.81,57.9,57.78,57.85,65300.0,38.3858,38.4456,38.3659,38.4124,65300.0
2008-06-12 15:00:00,57.88,57.89,57.52,57.65,131200.0,38.4323,38.4389,38.1933,38.2796,131200.0
2008-06-12 15:30:00,57.65,58.0,57.57,57.92,181700.0,38.2796,38.512,38.2265,38.4589,181700.0
2008-06-13 09:30:00,57.66,57.97,56.84,57.86,229100.0,38.2862,38.4921,37.7417,38.419,229100.0
2008-06-13 10:00:00,57.83,57.99,57.53,57.92,75000.0,38.3991,38.5053,38.1999,38.4589,75000.0
2008-06-13 10:30:00,57.9,57.94,57.67,57.75,88900.0,38.4456,38.4721,38.2929,38.346,88900.0
2008-06-13 11:00:00,57.75,57.82,57.53,57.63,89500.0,38.346,38.3925,38.1999,38.2663,89500.0
2008-06-13 11:30:00,57.58,57.66,57.47,57.49,60900.0,38.2331,38.2862,38.1601,38.1733,60900.0
2008-06-13 12:00:00,57.5,57.67,57.45,57.58,58700.0,38.18,38.2929,38.1468,38.2331,58700.0
2008-06-13 12:30:00,57.58,57.58,57.43,57.5,44500.0,38.2331,38.2331,38.1335,38.18,44500.0
2008-06-13 13:00:00,57.51,57.6,57.41,57.53,31300.0,38.1866,38.2464,38.1202,38.1999,31300.0
2008-06-13 13:30:00,57.51,57.53,57.4,57.48,34700.0,38.1866,38.1999,38.1136,38.1667,34700.0
2008-06-13 14:00:00,57.46,57.6,57.38,57.55,136600.0,38.1534,38.2464,38.1003,38.2132,136600.0
2008-06-13 14:30:00,57.57,57.59,57.47,57.49,61600.0,38.2265,38.2397,38.1601,38.1733,61600.0
2008-06-13 15:00:00,57.49,57.54,57.42,57.5,69400.0,38.1733,38.2065,38.1269,38.18,69400.0
2008-06-13 15:30:00,57.5,57.7,57.45,57.7,187600.0,38.18,38.3128,38.1468,38.3128,187600.0
2008-06-16 09:30:00,57.71,57.71,56.43,56.59,106300.0,38.3194,38.3194,37.4695,37.5757,106300.0
2008-06-16 10:00:00,56.59,56.65,56.49,56.5,53000.0,37.5757,37.6156,37.5093,37.516,53000.0
2008-06-16 10:30:00,56.5,56.55,56.24,56.33,70700.0,37.516,37.5492,37.3433,37.4031,70700.0
2008-06-16 11:00:00,56.35,56.41,56.02,56.06,84500.0,37.4164,37.4562,37.1973,37.2238,84500.0
2008-06-16 11:30:00,56.06,56.08,55.78,55.86,85500.0,37.2238,37.2371,37.0379,37.091,85500.0
2008-06-16 12:00:00,55.86,55.88,55.64,55.79,56400.0,37.091,37.1043,36.9449,37.0445,56400.0
2008-06-16 12:30:00,55.8,55.85,55.74,55.78,49300.0,37.0512,37.0844,37.0113,37.0379,49300.0
2008-06-16 13:00:00,55.76,55.85,55.66,55.85,48500.0,37.0246,37.0844,36.9582,37.0844,48500.0
2008-06-16 13:30:00,55.87,56.1,55.87,55.92,49400.0,37.0977,37.2504,37.0977,37.1309,49400.0
2008-06-16 14:00:00,55.92,55.96,55.77,55.9,110400.0,37.1309,37.1574,37.0313,37.1176,110400.0
2008-06-16 14:30:00,55.91,56.19,55.86,56.06,84400.0,37.1242,37.3101,37.091,37.2238,84400.0
2008-06-16 15:00:00,56.06,56.18,55.95,56.02,89200.0,37.2238,37.3035,37.1508,37.1973,89200.0
2008-06-16 15:30:00,56.03,56.06,55.82,55.95,263800.0,37.2039,37.2238,37.0645,37.1508,263800.0
2008-06-17 09:30:00,56.01,56.54,56.01,56.2,80600.0,37.1906,37.5425,37.1906,37.3168,80600.0
2008-06-17 10:00:00,56.22,56.27,56.0,56.09,120500.0,37.3301,37.3633,37.184,37.2437,120500.0
2008-06-17 10:30:00,56.09,56.09,55.67,55.79,123300.0,37.2437,37.2437,36.9649,37.0445,123300.0
2008-06-17 11:00:00,55.8,55.83,55.4,55.45,88800.0,37.0512,37.0711,36.7856,36.8188,88800.0
2008-06-17 11:30:00,55.45,55.47,55.08,55.1,89700.0,36.8188,36.8321,36.5731,36.5864,89700.0
2008-06-17 12:00:00,55.1,55.16,54.99,55.01,70000.0,36.5864,36.6262,36.5133,36.5266,70000.0
2008-06-17 12:30:00,55.03,55.16,54.92,55.05,57200.0,36.5399,36.6262,36.4669,36.5532,57200.0
2008-06-17 13:00:00,55.04,55.21,54.97,55.15,62300.0,36.5465,36.6594,36.5001,36.6196,62300.0
2008-06-17 13:30:00,55.17,55.17,55.05,55.07,40000.0,36.6329,36.6329,36.5532,36.5665,40000.0
2008-06-17 14:00:00,55.08,55.14,54.91,54.98,69500.0,36.5731,36.6129,36.4602,36.5067,69500.0
2008-06-17 14:30:00,55.0,55.09,54.87,54.89,71900.0,36.52,36.5797,36.4337,36.4469,71900.0
2008-06-17 15:00:00,54.88,54.96,54.68,54.78,161700.0,36.4403,36.4934,36.3075,36.3739,161700.0
2008-06-17 15:30:00,54.78,54.88,54.65,54.8,303700.0,36.3739,36.4403,36.2876,36.3872,303700.0
2008-06-18 09:30:00,54.65,55.8,54.27,55.64,239100.0,36.2876,37.0512,36.0353,36.9449,239100.0
2008-06-18 10:00:00,55.68,56.16,55.65,56.08,170800.0,36.9715,37.2902,36.9516,37.2371,170800.0
2008-06-18 10:30:00,56.04,56.04,55.56,55.66,65000.0,37.2105,37.2105,36.8918,36.9582,65000.0
2008-06-18 11:00:00,55.66,55.87,55.6,55.8,57100.0,36.9582,37.0977,36.9184,37.0512,57100.0
2008-06-18 11:30:00,55.79,55.94,55.77,55.85,67000.0,37.0445,37.1441,37.0313,37.0844,67000.0
2008-06-18 12:00:00,55.88,55.88,55.69,55.77,26100.0,37.1043,37.1043,36.9781,37.0313,26100.0
2008-06-18 12:30:00,55.76,55.76,55.54,55.67,35300.0,37.0246,37.0246,36.8785,36.9649,35300.0
2008-06-18 13:00:00,55.66,55.84,55.56,55.6,40400.0,36.9582,37.0777,36.8918,36.9184,40400.0
2008-06-18 13:30:00,55.62,55.76,55.6,55.64,35000.0,36.9317,37.0246,36.9184,36.9449,35000.0
2008-06-18 14:00:00,55.63,55.74,55.4,55.41,39400.0,36.9383,37.0113,36.7856,36.7922,39400.0
2008-06-18 14:30:00,55.46,55.69,55.46,55.64,41700.0,36.8254,36.9781,36.8254,36.9449,41700.0
2008-06-18 15:00:00,55.65,55.66,55.51,55.59,132100.0,36.9516,36.9582,36.8586,36.9117,132100.0
2008-06-18 15:30:00,55.6,55.7,55.51,55.62,181500.0,36.9184,36.9848,36.8586,36.9317,181500.0
2008-06-19 09:30:00,55.35,56.3,55.13,56.03,90400.0,36.7524,37.3832,36.6063,37.2039,90400.0
2008-06-19 10:00:00,55.99,56.0,55.47,55.47,35800.0,37.1773,37.184,36.8321,36.8321,35800.0
2008-06-19 10:30:00,55.47,55.85,55.4,55.59,45600.0,36.8321,37.0844,36.7856,36.9117,45600.0
2008-06-19 11:00:00,55.59,55.69,55.48,55.65,38000.0,36.9117,36.9781,36.8387,36.9516,38000.0
2008-06-19 11:30:00,55.67,55.72,55.45,55.46,28800.0,36.9649,36.9981,36.8188,36.8254,28800.0
2008-06-19 12:00:00,55.47,55.88,55.46,55.83,47900.0,36.8321,37.1043,36.8254,37.0711,47900.0
2008-06-19 12:30:00,55.82,55.84,55.56,55.75,24500.0,37.0645,37.0777,36.8918,37.018,24500.0
2008-06-19 13:00:00,55.75,55.9,55.75,55.88,26000.0,37.018,37.1176,37.018,37.1043,26000.0
2008-06-19 13:30:00,55.88,55.93,55.66,55.77,24900.0,37.1043,37.1375,36.9582,37.0313,24900.0
2008-06-19 14:00:00,55.77,55.82,55.66,55.81,24300.0,37.0313,37.0645,36.9582,37.0578,24300.0
2008-06-19 14:30:00,55.8,56.05,55.79,56.05,42100.0,37.0512,37.2172,37.0445,37.2172,42100.0
2008-06-19 15:00:00,56.05,56.1,55.96,56.06,63400.0,37.2172,37.2504,37.1574,37.2238,63400.0
2008-06-19 15:30:00,56.04,56.29,55.98,56.11,158300.0,37.2105,37.3765,37.1707,37.257,158300.0
2008-06-20 09:30:00,56.02,56.15,54.5,55.62,183100.0,37.1973,37.2836,36.188,36.9317,183100.0
2008-06-20 10:00:00,55.56,55.61,55.24,55.58,61200.0,36.8918,36.925,36.6793,36.9051,61200.0
2008-06-20 10:30:00,55.62,55.74,55.37,55.44,40100.0,36.9317,37.0113,36.7657,36.8121,40100.0
2008-06-20 11:00:00,55.4,55.6,55.39,55.58,40500.0,36.7856,36.9184,36.7789,36.9051,40500.0
2008-06-20 11:30:00,55.6,55.6,55.41,55.54,31900.0,36.9184,36.9184,36.7922,36.8785,31900.0
2008-06-20 12:00:00,55.55,55.7,55.5,55.63,23300.0,36.8852,36.9848,36.852,36.9383,23300.0
2008-06-20 12:30:00,55.64,55.67,55.54,55.54,14700.0,36.9449,36.9649,36.8785,36.8785,14700.0
2008-06-20 13:00:00,55.56,55.6,55.49,55.5,22800.0,36.8918,36.9184,36.8453,36.852,22800.0
2008-06-20 13:30:00,55.51,55.53,55.38,55.46,27200.0,36.8586,36.8719,36.7723,36.8254,27200.0
2008-06-20 14:00:00,55.48,55.48,55.17,55.28,33300.0,36.8387,36.8387,36.6329,36.7059,33300.0
2008-06-20 14:30:00,55.29,55.33,55.18,55.21,28900.0,36.7125,36.7391,36.6395,36.6594,28900.0
2008-06-20 15:00:00,55.21,55.3,55.13,55.19,37900.0,36.6594,36.7192,36.6063,36.6461,37900.0
2008-06-20 15:30:00,55.18,55.3,55.04,55.16,141100.0,36.6395,36.7192,36.5465,36.6262,141100.0
2008-06-23 09:30:00,55.64,57.0,55.3,56.73,330200.0,36.9449,37.848,36.7192,37.6687,330200.0
2008-06-23 10:00:00,56.77,56.77,56.34,56.49,102800.0,37.6953,37.6953,37.4097,37.5093,102800.0
2008-06-23 10:30:00,56.54,56.72,56.38,56.67,49200.0,37.5425,37.6621,37.4363,37.6289,49200.0
2008-06-23 11:00:00,56.67,56.68,56.31,56.32,44300.0,37.6289,37.6355,37.3898,37.3965,44300.0
2008-06-23 11:30:00,56.35,56.47,56.19,56.29,44900.0,37.4164,37.4961,37.3101,37.3765,44900.0
2008-06-23 12:00:00,56.25,56.26,56.11,56.2,23000.0,37.35,37.3566,37.257,37.3168,23000.0
2008-06-23 12:30:00,56.2,56.27,56.12,56.26,27200.0,37.3168,37.3633,37.2637,37.3566,27200.0
2008-06-23 13:00:00,56.26,56.39,56.1,56.23,35900.0,37.3566,37.4429,37.2504,37.3367,35900.0
2008-06-23 13:30:00,56.22,56.28,56.17,56.24,38000.0,37.3301,37.3699,37.2969,37.3433,38000.0
2008-06-23 14:00:00,56.24,56.34,56.1,56.13,321300.0,37.3433,37.4097,37.2504,37.2703,321300.0
2008-06-23 14:30:00,56.14,56.2,56.06,56.13,34200.0,37.2769,37.3168,37.2238,37.2703,34200.0
2008-06-23 15:00:00,56.1,56.19,55.93,55.95,70500.0,37.2504,37.3101,37.1375,37.1508,70500.0
2008-06-23 15:30:00,55.93,56.02,55.56,56.01,222000.0,37.1375,37.1973,36.8918,37.1906,222000.0
2008-06-24 09:30:00,55.71,56.28,55.59,55.59,56200.0,36.9914,37.3699,36.9117,36.9117,56200.0
2008-06-24 10:00:00,55.59,55.85,55.23,55.59,154000.0,36.9117,37.0844,36.6727,36.9117,154000.0
2008-06-24 10:30:00,55.61,55.95,55.39,55.93,70300.0,36.925,37.1508,36.7789,37.1375,70300.0
2008-06-24 11:00:00,55.93,56.13,55.88,55.98,53600.0,37.1375,37.2703,37.1043,37.1707,53600.0
2008-06-24 11:30:00,55.95,55.97,55.84,55.89,32500.0,37.1508,37.1641,37.0777,37.1109,32500.0
2008-06-24 12:00:00,55.88,55.89,55.76,55.82,20700.0,37.1043,37.1109,37.0246,37.0645,20700.0
2008-06-24 12:30:00,55.82,56.1,55.82,55.99,52600.0,37.0645,37.2504,37.0645,37.1773,52600.0
2008-06-24 13:00:00,55.99,56.09,55.96,56.04,60000.0,37.1773,37.2437,37.1574,37.2105,60000.0
2008-06-24 13:30:00,56.05,56.08,55.88,56.0,46000.0,37.2172,37.2371,37.1043,37.184,46000.0
2008-06-24 14:00:00,56.03,56.16,55.99,56.01,31700.0,37.2039,37.2902,37.1773,37.1906,31700.0
2008-06-24 14:30:00,55.98,56.0,55.81,55.87,42100.0,37.1707,37.184,37.0578,37.0977,42100.0
2008-06-24 15:00:00,55.87,55.9,55.65,55.8,49400.0,37.0977,37.1176,36.9516,37.0512,49400.0
2008-06-24 15:30:00,55.82,55.83,55.67,55.77,83400.0,37.0645,37.0711,36.9649,37.0313,83400.0
2008-06-25 09:30:00,56.15,56.15,55.11,55.47,94400.0,37.2836,37.2836,36.593,36.8321,94400.0
2008-06-25 10:00:00,55.49,55.78,55.36,55.74,67100.0,36.8453,37.0379,36.759,37.0113,67100.0
2008-06-25 10:30:00,55.73,55.8,55.6,55.62,32100.0,37.0047,37.0512,36.9184,36.9317,32100.0
2008-06-25 11:00:00,55.59,55.91,55.58,55.91,40300.0,36.9117,37.1242,36.9051,37.1242,40300.0
2008-06-25 11:30:00,55.91,56.05,55.79,56.05,67000.0,37.1242,37.2172,37.0445,37.2172,67000.0
2008-06-25 12:00:00,56.02,56.07,55.89,55.96,57000.0,37.1973,37.2305,37.1109,37.1574,57000.0
2008-06-25 12:30:00,55.96,56.03,55.94,56.0,45800.0,37.1574,37.2039,37.1441,37.184,45800.0
2008-06-25 13:00:00,56.01,56.03,56.0,56.01,57100.0,37.1906,37.2039,37.184,37.1906,57100.0
2008-06-25 13:30:00,56.01,56.07,55.98,56.04,82600.0,37.1906,37.2305,37.1707,37.2105,82600.0
2008-06-25 14:00:00,56.04,56.18,55.88,55.99,77800.0,37.2105,37.3035,37.1043,37.1773,77800.0
2008-06-25 14:30:00,56.0,56.07,55.85,55.97,73500.0,37.184,37.2305,37.0844,37.1641,73500.0
2008-06-25 15:00:00,56.0,56.22,55.84,55.92,68600.0,37.184,37.3301,37.0777,37.1309,68600.0
2008-06-25 15:30:00,55.9,55.9,55.67,55.76,109200.0,37.1176,37.1176,36.9649,37.0246,109200.0
2008-06-26 09:30:00,55.21,55.22,54.79,54.83,71000.0,36.6594,36.6661,36.3805,36.4071,71000.0
2008-06-26 10:00:00,54.84,55.17,54.49,55.17,45300.0,36.4137,36.6329,36.1813,36.6329,45300.0
2008-06-26 10:30:00,55.19,55.26,54.97,54.99,32900.0,36.6461,36.6926,36.5001,36.5133,32900.0
2008-06-26 11:00:00,54.97,55.01,54.85,54.88,50400.0,36.5001,36.5266,36.4204,36.4403,50400.0
2008-06-26 11:30:00,54.9,55.22,54.9,55.18,124100.0,36.4536,36.6661,36.4536,36.6395,124100.0
2008-06-26 12:00:00,55.18,55.23,54.85,54.92,122000.0,36.6395,36.6727,36.4204,36.4669,122000.0
2008-06-26 12:30:00,54.92,54.92,54.61,54.75,36800.0,36.4669,36.4669,36.261,36.354,36800.0
2008-06-26 13:00:00,54.75,54.94,54.75,54.91,37400.0,36.354,36.4801,36.354,36.4602,37400.0
2008-06-26 13:30:00,54.91,54.99,54.78,54.79,49800.0,36.4602,36.5133,36.3739,36.3805,49800.0
2008-06-26 14:00:00,54.78,54.84,54.71,54.78,62300.0,36.3739,36.4137,36.3274,36.3739,62300.0
2008-06-26 14:30:00,54.79,54.81,54.6,54.67,47300.0,36.3805,36.3938,36.2544,36.3009,47300.0
2008-06-26 15:00:00,54.66,54.71,54.38,54.57,133600.0,36.2942,36.3274,36.1083,36.2345,133600.0
2008-06-26 15:30:00,54.55,54.59,54.25,54.33,220300.0,36.2212,36.2477,36.022,36.0751,220300.0
2008-06-27 09:30:00,54.57,54.57,53.33,53.98,182900.0,36.2345,36.2345,35.4111,35.8427,182900.0
2008-06-27 10:00:00,53.96,54.34,53.93,54.3,100100.0,35.8294,36.0817,35.8095,36.0552,100100.0
2008-06-27 10:30:00,54.32,54.52,54.25,54.3,129100.0,36.0685,36.2013,36.022,36.0552,129100.0
2008-06-27 11:00:00,54.32,54.42,54.19,54.42,70500.0,36.0685,36.1349,35.9821,36.1349,70500.0
2008-06-27 11:30:00,54.41,54.85,54.39,54.78,83500.0,36.1282,36.4204,36.1149,36.3739,83500.0
2008-06-27 12:00:00,54.78,54.89,54.38,54.39,50000.0,36.3739,36.4469,36.1083,36.1149,50000.0
2008-06-27 12:30:00,54.41,54.42,54.25,54.4,55000.0,36.1282,36.1349,36.022,36.1216,55000.0
2008-06-27 13:00:00,54.39,54.4,54.05,54.05,53900.0,36.1149,36.1216,35.8892,35.8892,53900.0
2008-06-27 13:30:00,54.05,54.11,53.84,53.94,63200.0,35.8892,35.929,35.7497,35.8161,63200.0
2008-06-27 14:00:00,53.92,53.98,53.75,53.95,120100.0,35.8029,35.8427,35.69,35.8228,120100.0
2008-06-27 14:30:00,53.96,54.01,53.79,53.96,58000.0,35.8294,35.8626,35.7165,35.8294,58000.0
2008-06-27 15:00:00,53.97,54.04,53.84,53.94,93300.0,35.8361,35.8825,35.7497,35.8161,93300.0
2008-06-27 15:30:00,53.95,54.17,53.92,54.08,182800.0,35.8228,35.9689,35.8029,35.9091,182800.0
2008-06-30 09:30:00,54.09,54.57,53.01,54.39,58200.0,35.9157,36.2345,35.1986,36.1149,58200.0
2008-06-30 10:00:00,54.39,54.43,54.0,54.39,50800.0,36.1149,36.1415,35.856,36.1149,50800.0
2008-06-30 10:30:00,54.4,54.5,54.22,54.5,41800.0,36.1216,36.188,36.0021,36.188,41800.0
2008-06-30 11:00:00,54.5,54.66,54.41,54.66,44700.0,36.188,36.2942,36.1282,36.2942,44700.0
2008-06-30 11:30:00,54.66,54.72,54.48,54.71,62700.0,36.2942,36.3341,36.1747,36.3274,62700.0
2008-06-30 12:00:00,54.7,54.89,54.62,54.89,37300.0,36.3208,36.4469,36.2677,36.4469,37300.0
2008-06-30 12:30:00,54.89,54.99,54.72,54.72,26500.0,36.4469,36.5133,36.3341,36.3341,26500.0
2008-06-30 13:00:00,54.74,54.82,54.6,54.63,35100.0,36.3473,36.4005,36.2544,36.2743,35100.0
2008-06-30 13:30:00,54.6,54.69,54.5,54.69,45900.0,36.2544,36.3141,36.188,36.3141,45900.0
2008-06-30 14:00:00,54.67,54.78,54.61,54.74,43800.0,36.3009,36.3739,36.261,36.3473,43800.0
2008-06-30 14:30:00,54.74,54.84,54.66,54.69,62600.0,36.3473,36.4137,36.2942,36.3141,62600.0
2008-06-30 15:00:00,54.69,54.9,54.69,54.77,44600.0,36.3141,36.4536,36.3141,36.3673,44600.0
2008-06-30 15:30:00,54.77,54.85,54.38,54.38,103600.0,36.3673,36.4204,36.1083,36.1083,103600.0
2008-07-01 09:30:00,53.83,54.62,53.47,54.37,59300.0,35.7431,36.2677,35.5041,36.1017,59300.0
2008-07-01 10:00:00,54.4,54.7,54.28,54.55,56900.0,36.1216,36.3208,36.0419,36.2212,56900.0
2008-07-01 10:30:00,54.54,55.24,54.54,55.17,73500.0,36.2145,36.6793,36.2145,36.6329,73500.0
2008-07-01 11:00:00,55.16,55.35,54.99,55.28,84300.0,36.6262,36.7524,36.5133,36.7059,84300.0
2008-07-01 11:30:00,55.28,55.63,55.19,55.53,90600.0,36.7059,36.9383,36.6461,36.8719,90600.0
2008-07-01 12:00:00,55.51,55.53,55.26,55.33,137200.0,36.8586,36.8719,36.6926,36.7391,137200.0
2008-07-01 12:30:00,55.33,55.34,54.71,54.72,97100.0,36.7391,36.7457,36.3274,36.3341,97100.0
2008-07-01 13:00:00,54.73,54.76,54.49,54.73,141300.0,36.3407,36.3606,36.1813,36.3407,141300.0
2008-07-01 13:30:00,54.72,54.95,54.44,54.82,71600.0,36.3341,36.4868,36.1481,36.4005,71600.0
2008-07-01 14:00:00,54.82,54.99,54.7,54.96,88900.0,36.4005,36.5133,36.3208,36.4934,88900.0
2008-07-01 14:30:00,54.94,55.05,54.86,54.86,78500.0,36.4801,36.5532,36.427,36.427,78500.0
2008-07-01 15:00:00,54.84,54.93,54.0,54.83,119100.0,36.4137,36.4735,35.856,36.4071,119100.0
2008-07-01 15:30:00,54.83,55.23,54.76,55.22,278900.0,36.4071,36.6727,36.3606,36.6661,278900.0
2008-07-02 09:30:00,55.53,56.32,54.67,54.67,212200.0,36.8719,37.3965,36.3009,36.3009,212200.0
2008-07-02 10:00:00,54.72,54.86,53.8,54.01,165600.0,36.3341,36.427,35.7232,35.8626,165600.0
2008-07-02 10:30:00,54.02,54.24,53.68,54.22,137800.0,35.8693,36.0153,35.6435,36.0021,137800.0
2008-07-02 11:00:00,54.21,54.32,53.9,54.16,85400.0,35.9954,36.0685,35.7896,35.9622,85400.0
2008-07-02 11:30:00,54.18,54.38,54.0,54.19,140200.0,35.9755,36.1083,35.856,35.9821,140200.0
2008-07-02 12:00:00,54.19,54.59,54.12,54.47,116600.0,35.9821,36.2477,35.9357,36.1681,116600.0
2008-07-02 12:30:00,54.47,54.78,54.39,54.68,95300.0,36.1681,36.3739,36.1149,36.3075,95300.0
2008-07-02 13:00:00,54.69,54.81,54.65,54.76,110900.0,36.3141,36.3938,36.2876,36.3606,110900.0
2008-07-02 13:30:00,54.76,54.97,54.74,54.89,66300.0,36.3606,36.5001,36.3473,36.4469,66300.0
2008-07-02 14:00:00,54.89,54.99,54.84,54.9,94700.0,36.4469,36.5133,36.4137,36.4536,94700.0
2008-07-02 14:30:00,54.9,54.92,54.65,54.73,117600.0,36.4536,36.4669,36.2876,36.3407,117600.0
2008-07-02 15:00:00,54.73,54.83,54.6,54.72,170700.0,36.3407,36.4071,36.2544,36.3341,170700.0
2008-07-02 15:30:00,54.74,54.74,54.36,54.41,172400.0,36.3473,36.3473,36.095,36.1282,172400.0
2008-07-03 09:30:00,54.73,54.96,54.11,54.21,103600.0,36.3407,36.4934,35.929,35.9954,103600.0
2008-07-03 10:00:00,54.21,54.45,54.01,54.31,127300.0,35.9954,36.1548,35.8626,36.0618,127300.0
2008-07-03 10:30:00,54.31,54.43,54.0,54.32,89100.0,36.0618,36.1415,35.856,36.0685,89100.0
2008-07-03 11:00:00,54.32,54.55,54.17,54.32,104500.0,36.0685,36.2212,35.9689,36.0685,104500.0
2008-07-03 11:30:00,54.34,54.42,54.15,54.24,48600.0,36.0817,36.1349,35.9556,36.0153,48600.0
2008-07-03 12:00:00,54.24,54.42,54.13,54.19,49400.0,36.0153,36.1349,35.9423,35.9821,49400.0
2008-07-03 12:30:00,54.19,54.29,53.86,54.0,103000.0,35.9821,36.0485,35.763,35.856,103000.0
2008-07-07 09:30:00,54.4,54.78,54.23,54.78,118300.0,36.1216,36.3739,36.0087,36.3739,118300.0
2008-07-07 10:00:00,54.75,54.77,54.33,54.37,165200.0,36.354,36.3673,36.0751,36.1017,165200.0
2008-07-07 10:30:00,54.32,54.49,54.2,54.43,77500.0,36.0685,36.1813,35.9888,36.1415,77500.0
2008-07-07 11:00:00,54.43,54.51,54.28,54.29,94400.0,36.1415,36.1946,36.0419,36.0485,94400.0
2008-07-07 11:30:00,54.29,54.3,53.89,53.94,85300.0,36.0485,36.0552,35.7829,35.8161,85300.0
2008-07-07 12:00:00,53.96,54.3,53.81,53.81,98400.0,35.8294,36.0552,35.7298,35.7298,98400.0
2008-07-07 12:30:00,53.81,54.15,53.63,53.89,92800.0,35.7298,35.9556,35.6103,35.7829,92800.0
2008-07-07 13:00:00,53.89,53.96,53.7,53.8,39800.0,35.7829,35.8294,35.6568,35.7232,39800.0
2008-07-07 13:30:00,53.8,53.85,53.53,53.54,44100.0,35.7232,35.7564,35.5439,35.5505,44100.0
2008-07-07 14:00:00,53.55,53.87,53.42,53.85,66900.0,35.5572,35.7697,35.4709,35.7564,66900.0
2008-07-07 14:30:00,53.84,53.95,53.77,53.87,38200.0,35.7497,35.8228,35.7033,35.7697,38200.0
2008-07-07 15:00:00,53.91,54.24,53.88,54.24,85000.0,35.7962,36.0153,35.7763,36.0153,85000.0
2008-07-07 15:30:00,54.21,54.37,54.05,54.06,177500.0,35.9954,36.1017,35.8892,35.8958,177500.0
2008-07-08 09:30:00,53.75,54.25,53.45,54.0,157800.0,35.69,36.022,35.4908,35.856,157800.0
2008-07-08 10:00:00,53.96,53.97,53.67,53.72,114400.0,35.8294,35.8361,35.6369,35.6701,114400.0
2008-07-08 10:30:00,53.71,53.77,53.4,53.56,138900.0,35.6634,35.7033,35.4576,35.5638,138900.0
2008-07-08 11:00:00,53.56,53.64,53.08,53.32,118800.0,35.5638,35.6169,35.2451,35.4045,118800.0
2008-07-08 11:30:00,53.32,53.32,52.81,53.12,100800.0,35.4045,35.4045,35.0658,35.2717,100800.0
2008-07-08 12:00:00,53.13,53.51,53.11,53.46,48100.0,35.2783,35.5306,35.265,35.4974,48100.0
2008-07-08 12:30:00,53.47,53.5,53.18,53.23,65100.0,35.5041,35.524,35.3115,35.3447,65100.0
2008-07-08 13:00:00,53.23,53.26,52.96,53.02,63200.0,35.3447,35.3646,35.1654,35.2053,63200.0
2008-07-08 13:30:00,53.02,53.11,52.89,52.95,73300.0,35.2053,35.265,35.1189,35.1588,73300.0
2008-07-08 14:00:00,52.94,53.26,52.9,53.26,64900.0,35.1521,35.3646,35.1256,35.3646,64900.0
2008-07-08 14:30:00,53.26,53.63,53.2,53.5,67600.0,35.3646,35.6103,35.3248,35.524,67600.0
2008-07-08 15:00:00,53.49,53.65,53.45,53.5,100800.0,35.5173,35.6236,35.4908,35.524,100800.0
2008-07-08 15:30:00,53.5,53.57,53.24,53.47,215200.0,35.524,35.5705,35.3513,35.5041,215200.0
2008-07-09 09:30:00,53.28,53.58,53.02,53.23,63000.0,35.3779,35.5771,35.2053,35.3447,63000.0
2008-07-09 10:00:00,53.23,53.41,53.07,53.41,96200.0,35.3447,35.4642,35.2385,35.4642,96200.0
2008-07-09 10:30:00,53.41,53.54,53.14,53.49,81600.0,35.4642,35.5505,35.2849,35.5173,81600.0
2008-07-09 11:00:00,53.51,53.52,53.26,53.5,115800.0,35.5306,35.5373,35.3646,35.524,115800.0
2008-07-09 11:30:00,53.49,53.86,53.38,53.82,152400.0,35.5173,35.763,35.4443,35.7365,152400.0
2008-07-09 12:00:00,53.8,54.16,53.8,53.95,146900.0,35.7232,35.9622,35.7232,35.8228,146900.0
2008-07-09 12:30:00,53.96,54.01,53.65,53.72,105300.0,35.8294,35.8626,35.6236,35.6701,105300.0
2008-07-09 13:00:00,53.74,53.8,53.65,53.74,65600.0,35.6833,35.7232,35.6236,35.6833,65600.0
2008-07-09 13:30:00,53.74,53.95,53.69,53.93,29000.0,35.6833,35.8228,35.6501,35.8095,29000.0
2008-07-09 14:00:00,53.92,53.93,53.69,53.77,52000.0,35.8029,35.8095,35.6501,35.7033,52000.0
2008-07-09 14:30:00,53.77,53.84,53.71,53.75,134800.0,35.7033,35.7497,35.6634,35.69,134800.0
2008-07-09 15:00:00,53.75,53.84,53.6,53.63,162900.0,35.69,35.7497,35.5904,35.6103,162900.0
2008-07-09 15:30:00,53.64,53.76,53.21,53.21,184700.0,35.6169,35.6966,35.3314,35.3314,184700.0
2008-07-10 09:30:00,53.0,53.28,51.82,51.9,200300.0,35.192,35.3779,34.4085,34.4616,200300.0
2008-07-10 10:00:00,51.88,52.12,51.5,51.95,209000.0,34.4483,34.6077,34.196,34.4948,209000.0
2008-07-10 10:30:00,51.97,52.67,51.81,52.6,111700.0,34.5081,34.9729,34.4018,34.9264,111700.0
2008-07-10 11:00:00,52.6,52.74,52.41,52.5,44900.0,34.9264,35.0193,34.8002,34.86,44900.0
2008-07-10 11:30:00,52.45,52.65,52.43,52.52,95500.0,34.8268,34.9596,34.8135,34.8733,95500.0
2008-07-10 12:00:00,52.53,52.88,52.5,52.81,80100.0,34.8799,35.1123,34.86,35.0658,80100.0
2008-07-10 12:30:00,52.82,52.87,52.71,52.71,38200.0,35.0725,35.1057,34.9994,34.9994,38200.0
2008-07-10 13:00:00,52.75,52.85,52.72,52.77,50800.0,35.026,35.0924,35.0061,35.0393,50800.0
2008-07-10 13:30:00,52.78,52.96,52.78,52.85,55600.0,35.0459,35.1654,35.0459,35.0924,55600.0
2008-07-10 14:00:00,52.86,52.88,52.55,52.67,66300.0,35.099,35.1123,34.8932,34.9729,66300.0
2008-07-10 14:30:00,52.65,52.83,52.54,52.68,80900.0,34.9596,35.0791,34.8865,34.9795,80900.0
2008-07-10 15:00:00,52.71,53.0,52.68,52.88,114300.0,34.9994,35.192,34.9795,35.1123,114300.0
2008-07-10 15:30:00,52.88,53.11,52.75,53.04,185700.0,35.1123,35.265,35.026,35.2185,185700.0
2008-07-11 09:30:00,52.4,54.15,52.3,54.06,183200.0,34.7936,35.9556,34.7272,35.8958,183200.0
2008-07-11 10:00:00,54.05,55.47,54.0,55.22,505400.0,35.8892,36.8321,35.856,36.6661,505400.0
2008-07-11 10:30:00,55.22,55.95,54.99,55.28,421200.0,36.6661,37.1508,36.5133,36.7059,421200.0
2008-07-11 11:00:00,55.26,55.26,54.43,54.83,197100.0,36.6926,36.6926,36.1415,36.4071,197100.0
2008-07-11 11:30:00,54.84,55.1,54.43,54.92,171700.0,36.4137,36.5864,36.1415,36.4669,171700.0
2008-07-11 12:00:00,54.92,55.06,54.19,54.21,280800.0,36.4669,36.5598,35.9821,35.9954,280800.0
2008-07-11 12:30:00,54.21,54.25,53.92,53.96,106600.0,35.9954,36.022,35.8029,35.8294,106600.0
2008-07-11 13:00:00,53.96,54.0,53.43,53.67,393500.0,35.8294,35.856,35.4775,35.6369,393500.0
2008-07-11 13:30:00,53.69,54.09,53.69,54.05,80600.0,35.6501,35.9157,35.6501,35.8892,80600.0
2008-07-11 14:00:00,54.07,54.29,54.0,54.11,88400.0,35.9025,36.0485,35.856,35.929,88400.0
2008-07-11 14:30:00,54.14,54.51,54.09,54.3,89900.0,35.9489,36.1946,35.9157,36.0552,89900.0
2008-07-11 15:00:00,54.31,54.58,54.13,54.29,122700.0,36.0618,36.2411,35.9423,36.0485,122700.0
2008-07-11 15:30:00,54.3,54.8,54.17,54.28,259400.0,36.0552,36.3872,35.9689,36.0419,259400.0
2008-07-14 09:30:00,55.24,56.0,55.24,55.73,247800.0,36.6793,37.184,36.6793,37.0047,247800.0
2008-07-14 10:00:00,55.74,55.77,55.2,55.34,104000.0,37.0113,37.0313,36.6528,36.7457,104000.0
2008-07-14 10:30:00,55.32,55.41,55.06,55.22,111900.0,36.7325,36.7922,36.5598,36.6661,111900.0
2008-07-14 11:00:00,55.23,55.31,55.13,55.3,119000.0,36.6727,36.7258,36.6063,36.7192,119000.0
2008-07-14 11:30:00,55.31,55.31,54.81,55.05,136400.0,36.7258,36.7258,36.3938,36.5532,136400.0
2008-07-14 12:00:00,55.05,55.7,55.01,55.63,165300.0,36.5532,36.9848,36.5266,36.9383,165300.0
2008-07-14 12:30:00,55.63,55.71,55.42,55.5,80200.0,36.9383,36.9914,36.7989,36.852,80200.0
2008-07-14 13:00:00,55.5,55.83,55.4,55.81,143600.0,36.852,37.0711,36.7856,37.0578,143600.0
2008-07-14 13:30:00,55.81,56.38,55.79,56.26,202000.0,37.0578,37.4363,37.0445,37.3566,202000.0
2008-07-14 14:00:00,56.26,56.87,56.18,56.78,197000.0,37.3566,37.7617,37.3035,37.7019,197000.0
2008-07-14 14:30:00,56.8,56.89,56.3,56.33,144300.0,37.7152,37.7749,37.3832,37.4031,144300.0
2008-07-14 15:00:00,56.34,56.42,55.93,55.95,270500.0,37.4097,37.4629,37.1375,37.1508,270500.0
2008-07-14 15:30:00,55.96,56.14,55.39,55.45,385900.0,37.1574,37.2769,36.7789,36.8188,385900.0
2008-07-15 09:30:00,55.09,55.74,54.93,55.68,262000.0,36.5797,37.0113,36.4735,36.9715,262000.0
2008-07-15 10:00:00,55.72,55.88,55.13,55.51,538600.0,36.9981,37.1043,36.6063,36.8586,538600.0
2008-07-15 10:30:00,55.5,56.22,55.34,56.21,158400.0,36.852,37.3301,36.7457,37.3234,158400.0
2008-07-15 11:00:00,56.22,57.45,56.17,57.21,256900.0,37.3301,38.1468,37.2969,37.9874,256900.0
2008-07-15 11:30:00,57.2,58.2,57.01,58.1,370700.0,37.9808,38.6448,37.8546,38.5784,370700.0
2008-07-15 12:00:00,58.1,58.3,57.28,57.35,152900.0,38.5784,38.7112,38.0339,38.0804,152900.0
2008-07-15 12:30:00,57.41,57.69,57.41,57.59,108900.0,38.1202,38.3061,38.1202,38.2397,108900.0
2008-07-15 13:00:00,57.6,57.7,57.05,57.13,128500.0,38.2464,38.3128,37.8812,37.9343,128500.0
2008-07-15 13:30:00,57.12,57.24,57.0,57.06,122600.0,37.9277,38.0073,37.848,37.8878,122600.0
2008-07-15 14:00:00,57.05,57.42,57.05,57.39,117000.0,37.8812,38.1269,37.8812,38.1069,117000.0
2008-07-15 14:30:00,57.38,57.44,57.1,57.2,168500.0,38.1003,38.1401,37.9144,37.9808,168500.0
2008-07-15 15:00:00,57.19,57.34,57.11,57.2,152000.0,37.9741,38.0737,37.921,37.9808,152000.0
2008-07-15 15:30:00,57.21,57.22,56.86,56.95,289900.0,37.9874,37.9941,37.755,37.8148,289900.0
2008-07-16 09:30:00,56.94,57.0,56.35,56.92,187900.0,37.8081,37.848,37.4164,37.7949,187900.0
2008-07-16 10:00:00,56.93,57.0,56.75,56.94,215100.0,37.8015,37.848,37.682,37.8081,215100.0
2008-07-16 10:30:00,56.96,57.32,56.87,57.25,287200.0,37.8214,38.0605,37.7617,38.014,287200.0
2008-07-16 11:00:00,57.26,57.69,57.22,57.38,341000.0,38.0206,38.3061,37.9941,38.1003,341000.0
2008-07-16 11:30:00,57.35,57.44,56.96,57.0,218100.0,38.0804,38.1401,37.8214,37.848,218100.0
2008-07-16 12:00:00,57.0,57.3,56.99,57.27,73200.0,37.848,38.0472,37.8413,38.0273,73200.0
2008-07-16 12:30:00,57.22,57.25,56.99,57.24,53800.0,37.9941,38.014,37.8413,38.0073,53800.0
2008-07-16 13:00:00,57.24,57.29,57.17,57.2,44400.0,38.0073,38.0405,37.9609,37.9808,44400.0
2008-07-16 13:30:00,57.21,57.25,57.07,57.21,46500.0,37.9874,38.014,37.8945,37.9874,46500.0
2008-07-16 14:00:00,57.21,57.72,57.13,57.68,135300.0,37.9874,38.3261,37.9343,38.2995,135300.0
2008-07-16 14:30:00,57.68,57.98,57.68,57.72,93700.0,38.2995,38.4987,38.2995,38.3261,93700.0
2008-07-16 15:00:00,57.71,57.87,57.51,57.86,137000.0,38.3194,38.4257,38.1866,38.419,137000.0
2008-07-16 15:30:00,57.86,58.05,57.68,57.83,339600.0,38.419,38.5452,38.2995,38.3991,339600.0
2008-07-17 09:30:00,58.08,58.08,55.95,57.17,212000.0,38.5651,38.5651,37.1508,37.9609,212000.0
2008-07-17 10:00:00,57.17,57.87,57.17,57.66,194100.0,37.9609,38.4257,37.9609,38.2862,194100.0
2008-07-17 10:30:00,57.62,58.45,57.54,58.4,147100.0,38.2597,38.8108,38.2065,38.7776,147100.0
2008-07-17 11:00:00,58.4,58.83,58.26,58.5,217500.0,38.7776,39.0631,38.6846,38.844,217500.0
2008-07-17 11:30:00,58.52,58.62,58.12,58.16,189300.0,38.8573,38.9237,38.5917,38.6182,189300.0
2008-07-17 12:00:00,58.17,58.5,57.91,57.92,107200.0,38.6249,38.844,38.4522,38.4589,107200.0
2008-07-17 12:30:00,57.93,58.14,57.85,57.92,95500.0,38.4655,38.6049,38.4124,38.4589,95500.0
2008-07-17 13:00:00,57.9,58.25,57.81,58.12,79200.0,38.4456,38.678,38.3858,38.5917,79200.0
2008-07-17 13:30:00,58.13,58.34,58.0,58.32,78200.0,38.5983,38.7377,38.512,38.7245,78200.0
2008-07-17 14:00:00,58.32,58.34,58.08,58.13,53700.0,38.7245,38.7377,38.5651,38.5983,53700.0
2008-07-17 14:30:00,58.13,58.13,57.81,57.86,82100.0,38.5983,38.5983,38.3858,38.419,82100.0
2008-07-17 15:00:00,57.88,58.08,57.79,57.79,111200.0,38.4323,38.5651,38.3725,38.3725,111200.0
2008-07-17 15:30:00,57.78,57.89,57.54,57.76,251000.0,38.3659,38.4389,38.2065,38.3526,251000.0
2008-07-18 09:30:00,57.75,57.84,56.75,57.5,290100.0,38.346,38.4057,37.682,38.18,290100.0
2008-07-18 10:00:00,57.51,57.93,57.48,57.7,106300.0,38.1866,38.4655,38.1667,38.3128,106300.0
2008-07-18 10:30:00,57.74,57.87,57.58,57.67,113700.0,38.3393,38.4257,38.2331,38.2929,113700.0
2008-07-18 11:00:00,57.69,57.83,57.11,57.13,104500.0,38.3061,38.3991,37.921,37.9343,104500.0
2008-07-18 11:30:00,57.13,57.14,56.66,56.95,127900.0,37.9343,37.9409,37.6222,37.8148,127900.0
2008-07-18 12:00:00,56.95,57.02,56.56,56.71,206300.0,37.8148,37.8613,37.5558,37.6554,206300.0
2008-07-18 12:30:00,56.71,57.08,56.69,56.97,48400.0,37.6554,37.9011,37.6421,37.8281,48400.0
2008-07-18 13:00:00,56.96,57.17,56.96,57.14,31600.0,37.8214,37.9609,37.8214,37.9409,31600.0
2008-07-18 13:30:00,57.15,57.53,57.13,57.4,43400.0,37.9476,38.1999,37.9343,38.1136,43400.0
2008-07-18 14:00:00,57.4,57.57,57.24,57.46,51000.0,38.1136,38.2265,38.0073,38.1534,51000.0
2008-07-18 14:30:00,57.45,57.55,57.1,57.13,65900.0,38.1468,38.2132,37.9144,37.9343,65900.0
2008-07-18 15:00:00,57.15,57.21,57.02,57.12,113500.0,37.9476,37.9874,37.8613,37.9277,113500.0
2008-07-18 15:30:00,57.14,57.36,57.06,57.22,149100.0,37.9409,38.087,37.8878,37.9941,149100.0
2008-07-21 09:30:00,57.64,57.73,56.47,56.79,101800.0,38.2729,38.3327,37.4961,37.7085,101800.0
2008-07-21 10:00:00,56.77,56.79,55.85,56.04,97300.0,37.6953,37.7085,37.0844,37.2105,97300.0
2008-07-21 10:30:00,56.06,56.15,55.94,56.06,61000.0,37.2238,37.2836,37.1441,37.2238,61000.0
2008-07-21 11:00:00,56.02,56.19,55.82,56.05,118800.0,37.1973,37.3101,37.0645,37.2172,118800.0
2008-07-21 11:30:00,56.06,56.19,55.76,55.96,195400.0,37.2238,37.3101,37.0246,37.1574,195400.0
2008-07-21 12:00:00,55.96,56.31,55.85,56.3,67500.0,37.1574,37.3898,37.0844,37.3832,67500.0
2008-07-21 12:30:00,56.27,56.5,56.03,56.09,110900.0,37.3633,37.516,37.2039,37.2437,110900.0
2008-07-21 13:00:00,56.09,56.33,56.03,56.25,56600.0,37.2437,37.4031,37.2039,37.35,56600.0
2008-07-21 13:30:00,56.24,56.35,56.16,56.2,55600.0,37.3433,37.4164,37.2902,37.3168,55600.0
2008-07-21 14:00:00,56.19,56.29,56.12,56.26,67900.0,37.3101,37.3765,37.2637,37.3566,67900.0
2008-07-21 14:30:00,56.24,56.29,55.79,56.02,144600.0,37.3433,37.3765,37.0445,37.1973,144600.0
2008-07-21 15:00:00,56.04,56.12,55.91,56.01,83300.0,37.2105,37.2637,37.1242,37.1906,83300.0
2008-07-21 15:30:00,56.01,56.05,55.8,56.0,183900.0,37.1906,37.2172,37.0512,37.184,183900.0
2008-07-22 09:30:00,55.76,57.38,55.76,57.35,157600.0,37.0246,38.1003,37.0246,38.0804,157600.0
2008-07-22 10:00:00,57.35,57.4,56.93,57.11,168000.0,38.0804,38.1136,37.8015,37.921,168000.0
2008-07-22 10:30:00,57.15,57.19,56.77,56.89,77700.0,37.9476,37.9741,37.6953,37.7749,77700.0
2008-07-22 11:00:00,56.89,56.94,56.77,56.77,104600.0,37.7749,37.8081,37.6953,37.6953,104600.0
2008-07-22 11:30:00,56.79,57.03,56.54,56.89,279800.0,37.7085,37.8679,37.5425,37.7749,279800.0
2008-07-22 12:00:00,56.93,57.22,56.76,57.07,132700.0,37.8015,37.9941,37.6886,37.8945,132700.0
2008-07-22 12:30:00,57.07,57.08,56.75,56.79,54700.0,37.8945,37.9011,37.682,37.7085,54700.0
2008-07-22 13:00:00,56.8,56.8,56.48,56.54,81000.0,37.7152,37.7152,37.5027,37.5425,81000.0
2008-07-22 13:30:00,56.56,56.69,56.37,56.49,163600.0,37.5558,37.6421,37.4297,37.5093,163600.0
2008-07-22 14:00:00,56.49,56.52,56.33,56.4,92400.0,37.5093,37.5293,37.4031,37.4496,92400.0
2008-07-22 14:30:00,56.41,56.64,56.37,56.51,176200.0,37.4562,37.6089,37.4297,37.5226,176200.0
2008-07-22 15:00:00,56.51,56.53,56.38,56.41,108100.0,37.5226,37.5359,37.4363,37.4562,108100.0
2008-07-22 15:30:00,56.41,56.61,56.33,56.58,214300.0,37.4562,37.589,37.4031,37.5691,214300.0
2008-07-23 09:30:00,56.87,56.87,56.16,56.42,71600.0,37.7617,37.7617,37.2902,37.4629,71600.0
2008-07-23 10:00:00,56.46,57.25,56.41,57.21,106600.0,37.4894,38.014,37.4562,37.9874,106600.0
2008-07-23 10:30:00,57.21,57.28,56.54,56.71,128400.0,37.9874,38.0339,37.5425,37.6554,128400.0
2008-07-23 11:00:00,56.68,56.76,56.39,56.48,126600.0,37.6355,37.6886,37.4429,37.5027,126600.0
2008-07-23 11:30:00,56.47,56.77,56.34,56.77,44500.0,37.4961,37.6953,37.4097,37.6953,44500.0
2008-07-23 12:00:00,56.74,56.81,56.61,56.76,47400.0,37.6753,37.7218,37.589,37.6886,47400.0
2008-07-23 12:30:00,56.75,56.78,56.6,56.69,41300.0,37.682,37.7019,37.5824,37.6421,41300.0
2008-07-23 13:00:00,56.71,56.77,56.61,56.62,33900.0,37.6554,37.6953,37.589,37.5957,33900.0
2008-07-23 13:30:00,56.6,56.8,56.6,56.74,40200.0,37.5824,37.7152,37.5824,37.6753,40200.0
2008-07-23 14:00:00,56.71,56.94,56.7,56.92,47900.0,37.6554,37.8081,37.6488,37.7949,47900.0
2008-07-23 14:30:00,56.94,57.12,56.83,56.93,51500.0,37.8081,37.9277,37.7351,37.8015,51500.0
2008-07-23 15:00:00,56.92,57.1,56.86,56.9,55600.0,37.7949,37.9144,37.755,37.7816,55600.0
2008-07-23 15:30:00,56.91,56.98,56.74,56.87,129800.0,37.7882,37.8347,37.6753,37.7617,129800.0
2008-07-24 09:30:00,57.05,57.22,56.65,56.7,92300.0,37.8812,37.9941,37.6156,37.6488,92300.0
2008-07-24 10:00:00,56.7,57.37,56.65,57.22,48600.0,37.6488,38.0937,37.6156,37.9941,48600.0
2008-07-24 10:30:00,57.21,57.24,56.95,56.97,57100.0,37.9874,38.0073,37.8148,37.8281,57100.0
2008-07-24 11:00:00,56.92,56.95,56.44,56.45,113200.0,37.7949,37.8148,37.4761,37.4828,113200.0
2008-07-24 11:30:00,56.45,56.76,56.36,56.71,71800.0,37.4828,37.6886,37.423,37.6554,71800.0
2008-07-24 12:00:00,56.72,56.73,56.42,56.61,60700.0,37.6621,37.6687,37.4629,37.589,60700.0
2008-07-24 12:30:00,56.6,56.75,56.5,56.7,66800.0,37.5824,37.682,37.516,37.6488,66800.0
2008-07-24 13:00:00,56.7,56.71,56.5,56.63,53100.0,37.6488,37.6554,37.516,37.6023,53100.0
2008-07-24 13:30:00,56.62,56.91,56.61,56.87,75200.0,37.5957,37.7882,37.589,37.7617,75200.0
2008-07-24 14:00:00,56.87,57.0,56.81,56.86,81300.0,37.7617,37.848,37.7218,37.755,81300.0
2008-07-24 14:30:00,56.85,56.93,56.75,56.85,86200.0,37.7484,37.8015,37.682,37.7484,86200.0
2008-07-24 15:00:00,56.86,56.93,56.61,56.61,61000.0,37.755,37.8015,37.589,37.589,61000.0
2008-07-24 15:30:00,56.62,56.74,56.53,56.61,119000.0,37.5957,37.6753,37.5359,37.589,119000.0
2008-07-25 09:30:00,56.99,57.01,55.95,56.09,53600.0,37.8413,37.8546,37.1508,37.2437,53600.0
2008-07-25 10:00:00,56.07,56.46,55.76,56.14,54800.0,37.2305,37.4894,37.0246,37.2769,54800.0
2008-07-25 10:30:00,56.14,56.21,56.0,56.06,40400.0,37.2769,37.3234,37.184,37.2238,40400.0
2008-07-25 11:00:00,56.06,56.22,55.92,56.17,29200.0,37.2238,37.3301,37.1309,37.2969,29200.0
2008-07-25 11:30:00,56.16,56.19,55.93,56.01,37200.0,37.2902,37.3101,37.1375,37.1906,37200.0
2008-07-25 12:00:00,56.04,56.34,55.97,56.32,23200.0,37.2105,37.4097,37.1641,37.3965,23200.0
2008-07-25 12:30:00,56.31,56.39,56.19,56.32,28300.0,37.3898,37.4429,37.3101,37.3965,28300.0
2008-07-25 13:00:00,56.33,56.5,56.22,56.36,59300.0,37.4031,37.516,37.3301,37.423,59300.0
2008-07-25 13:30:00,56.38,56.43,56.19,56.31,27700.0,37.4363,37.4695,37.3101,37.3898,27700.0
2008-07-25 14:00:00,56.28,56.4,56.19,56.33,24700.0,37.3699,37.4496,37.3101,37.4031,24700.0
2008-07-25 14:30:00,56.29,56.41,56.23,56.38,39500.0,37.3765,37.4562,37.3367,37.4363,39500.0
2008-07-25 15:00:00,56.39,56.4,56.15,56.17,39600.0,37.4429,37.4496,37.2836,37.2969,39600.0
2008-07-25 15:30:00,56.16,56.2,56.02,56.05,69500.0,37.2902,37.3168,37.1973,37.2172,69500.0
2008-07-28 09:30:00,56.07,56.29,55.64,55.88,105300.0,37.2305,37.3765,36.9449,37.1043,105300.0
2008-07-28 10:00:00,55.87,56.08,55.81,55.94,163900.0,37.0977,37.2371,37.0578,37.1441,163900.0
2008-07-28 10:30:00,55.9,55.93,55.76,55.83,38500.0,37.1176,37.1375,37.0246,37.0711,38500.0
2008-07-28 11:00:00,55.84,55.86,55.34,55.39,66800.0,37.0777,37.091,36.7457,36.7789,66800.0
2008-07-28 11:30:00,55.39,55.76,55.37,55.73,49800.0,36.7789,37.0246,36.7657,37.0047,49800.0
2008-07-28 12:00:00,55.71,55.96,55.7,55.94,36500.0,36.9914,37.1574,36.9848,37.1441,36500.0
2008-07-28 12:30:00,55.96,56.04,55.71,55.78,56600.0,37.1574,37.2105,36.9914,37.0379,56600.0
2008-07-28 13:00:00,55.76,55.83,55.69,55.7,36400.0,37.0246,37.0711,36.9781,36.9848,36400.0
2008-07-28 13:30:00,55.69,55.79,55.68,55.72,31200.0,36.9781,37.0445,36.9715,36.9981,31200.0
2008-07-28 14:00:00,55.72,55.79,55.64,55.7,32200.0,36.9981,37.0445,36.9449,36.9848,32200.0
2008-07-28 14:30:00,55.69,55.97,55.69,55.95,66800.0,36.9781,37.1641,36.9781,37.1508,66800.0
2008-07-28 15:00:00,55.93,55.95,55.74,55.76,55000.0,37.1375,37.1508,37.0113,37.0246,55000.0
2008-07-28 15:30:00,55.76,55.84,55.59,55.63,83000.0,37.0246,37.0777,36.9117,36.9383,83000.0
2008-07-29 09:30:00,55.34,55.86,55.01,55.07,75500.0,36.7457,37.091,36.5266,36.5665,75500.0
2008-07-29 10:00:00,55.07,55.16,54.56,54.58,130300.0,36.5665,36.6262,36.2278,36.2411,130300.0
2008-07-29 10:30:00,54.58,55.34,54.58,55.3,85100.0,36.2411,36.7457,36.2411,36.7192,85100.0
2008-07-29 11:00:00,55.3,55.33,55.02,55.12,151300.0,36.7192,36.7391,36.5333,36.5997,151300.0
2008-07-29 11:30:00,55.12,55.57,55.1,55.37,150600.0,36.5997,36.8985,36.5864,36.7657,150600.0
2008-07-29 12:00:00,55.38,55.38,55.16,55.26,65800.0,36.7723,36.7723,36.6262,36.6926,65800.0
2008-07-29 12:30:00,55.26,55.54,55.24,55.45,82800.0,36.6926,36.8785,36.6793,36.8188,82800.0
2008-07-29 13:00:00,55.44,55.52,55.41,55.47,85100.0,36.8121,36.8653,36.7922,36.8321,85100.0
2008-07-29 13:30:00,55.49,55.53,55.37,55.46,99900.0,36.8453,36.8719,36.7657,36.8254,99900.0
2008-07-29 14:00:00,55.45,55.58,55.38,55.45,84100.0,36.8188,36.9051,36.7723,36.8188,84100.0
2008-07-29 14:30:00,55.45,55.53,55.29,55.51,91800.0,36.8188,36.8719,36.7125,36.8586,91800.0
2008-07-29 15:00:00,55.5,55.55,55.43,55.53,111800.0,36.852,36.8852,36.8055,36.8719,111800.0
2008-07-29 15:30:00,55.53,55.56,55.36,55.4,175200.0,36.8719,36.8918,36.759,36.7856,175200.0
2008-07-30 09:30:00,53.78,54.53,53.53,54.03,337100.0,35.7099,36.2079,35.5439,35.8759,337100.0
2008-07-30 10:00:00,54.04,54.5,54.01,54.3,163400.0,35.8825,36.188,35.8626,36.0552,163400.0
2008-07-30 10:30:00,54.31,54.47,54.03,54.25,212700.0,36.0618,36.1681,35.8759,36.022,212700.0
2008-07-30 11:00:00,54.25,54.39,54.11,54.34,151800.0,36.022,36.1149,35.929,36.0817,151800.0
2008-07-30 11:30:00,54.34,54.8,54.34,54.63,135600.0,36.0817,36.3872,36.0817,36.2743,135600.0
2008-07-30 12:00:00,54.64,54.79,54.47,54.79,235600.0,36.2809,36.3805,36.1681,36.3805,235600.0
2008-07-30 12:30:00,54.78,55.1,54.72,55.05,111000.0,36.3739,36.5864,36.3341,36.5532,111000.0
2008-07-30 13:00:00,55.05,55.07,54.76,55.06,80300.0,36.5532,36.5665,36.3606,36.5598,80300.0
2008-07-30 13:30:00,55.04,55.2,54.68,54.75,219200.0,36.5465,36.6528,36.3075,36.354,219200.0
2008-07-30 14:00:00,54.76,54.8,54.6,54.76,107400.0,36.3606,36.3872,36.2544,36.3606,107400.0
2008-07-30 14:30:00,54.8,54.97,54.64,54.65,105900.0,36.3872,36.5001,36.2809,36.2876,105900.0
2008-07-30 15:00:00,54.65,54.88,54.65,54.86,108500.0,36.2876,36.4403,36.2876,36.427,108500.0
2008-07-30 15:30:00,54.88,55.14,54.86,55.01,221100.0,36.4403,36.6129,36.427,36.5266,221100.0
2008-07-31 09:30:00,54.64,55.16,54.09,54.11,93600.0,36.2809,36.6262,35.9157,35.929,93600.0
2008-07-31 10:00:00,54.12,54.23,53.9,54.05,135500.0,35.9357,36.0087,35.7896,35.8892,135500.0
2008-07-31 10:30:00,54.08,54.67,54.07,54.63,151300.0,35.9091,36.3009,35.9025,36.2743,151300.0
2008-07-31 11:00:00,54.63,54.65,54.2,54.23,109900.0,36.2743,36.2876,35.9888,36.0087,109900.0
2008-07-31 11:30:00,54.23,54.26,53.46,53.71,258300.0,36.0087,36.0286,35.4974,35.6634,258300.0
2008-07-31 12:00:00,53.68,54.0,53.68,53.85,154800.0,35.6435,35.856,35.6435,35.7564,154800.0
2008-07-31 12:30:00,53.85,54.01,53.84,54.0,135200.0,35.7564,35.8626,35.7497,35.856,135200.0
2008-07-31 13:00:00,54.0,54.15,53.89,53.98,108300.0,35.856,35.9556,35.7829,35.8427,108300.0
2008-07-31 13:30:00,53.98,54.07,53.9,53.91,87600.0,35.8427,35.9025,35.7896,35.7962,87600.0
2008-07-31 14:00:00,53.91,53.94,53.61,53.64,202000.0,35.7962,35.8161,35.597,35.6169,202000.0
2008-07-31 14:30:00,53.61,53.91,53.58,53.76,123900.0,35.597,35.7962,35.5771,35.6966,123900.0
2008-07-31 15:00:00,53.79,54.12,53.74,53.99,219900.0,35.7165,35.9357,35.6833,35.8493,219900.0
2008-07-31 15:30:00,53.97,54.06,53.77,54.03,291800.0,35.8361,35.8958,35.7033,35.8759,291800.0
2008-08-01 09:30:00,54.27,55.11,53.73,55.0,117100.0,36.0353,36.593,35.6767,36.52,117100.0
2008-08-01 10:00:00,54.99,55.18,54.75,54.75,95200.0,36.5133,36.6395,36.354,36.354,95200.0
2008-08-01 10:30:00,54.79,55.2,54.75,54.97,73700.0,36.3805,36.6528,36.354,36.5001,73700.0
2008-08-01 11:00:00,54.97,54.97,54.53,54.54,63700.0,36.5001,36.5001,36.2079,36.2145,63700.0
2008-08-01 11:30:00,54.54,55.03,54.51,54.98,64400.0,36.2145,36.5399,36.1946,36.5067,64400.0
2008-08-01 12:00:00,54.98,55.1,54.78,55.1,74000.0,36.5067,36.5864,36.3739,36.5864,74000.0
2008-08-01 12:30:00,55.1,55.2,55.0,55.05,82600.0,36.5864,36.6528,36.52,36.5532,82600.0
2008-08-01 13:00:00,55.04,55.16,55.03,55.08,50800.0,36.5465,36.6262,36.5399,36.5731,50800.0
2008-08-01 13:30:00,55.06,55.14,54.99,55.09,62600.0,36.5598,36.6129,36.5133,36.5797,62600.0
2008-08-01 14:00:00,55.1,55.11,54.61,54.62,92700.0,36.5864,36.593,36.261,36.2677,92700.0
2008-08-01 14:30:00,54.63,54.73,54.58,54.73,75700.0,36.2743,36.3407,36.2411,36.3407,75700.0
2008-08-01 15:00:00,54.73,54.76,54.44,54.5,125300.0,36.3407,36.3606,36.1481,36.188,125300.0
2008-08-01 15:30:00,54.48,54.6,54.38,54.43,145600.0,36.1747,36.2544,36.1083,36.1415,145600.0
2008-08-04 09:30:00,54.78,55.31,54.18,55.23,83700.0,36.3739,36.7258,35.9755,36.6727,83700.0
2008-08-04 10:00:00,55.27,55.44,54.92,54.97,94300.0,36.6993,36.8121,36.4669,36.5001,94300.0
2008-08-04 10:30:00,54.95,55.05,54.61,54.67,103400.0,36.4868,36.5532,36.261,36.3009,103400.0
2008-08-04 11:00:00,54.68,54.75,54.45,54.45,63900.0,36.3075,36.354,36.1548,36.1548,63900.0
2008-08-04 11:30:00,54.45,54.53,54.26,54.26,128500.0,36.1548,36.2079,36.0286,36.0286,128500.0
2008-08-04 12:00:00,54.26,54.37,54.22,54.25,75800.0,36.0286,36.1017,36.0021,36.022,75800.0
2008-08-04 12:30:00,54.24,54.29,54.16,54.25,64200.0,36.0153,36.0485,35.9622,36.022,64200.0
2008-08-04 13:00:00,54.24,54.27,54.14,54.17,64100.0,36.0153,36.0353,35.9489,35.9689,64100.0
2008-08-04 13:30:00,54.18,54.22,54.07,54.13,70800.0,35.9755,36.0021,35.9025,35.9423,70800.0
2008-08-04 14:00:00,54.13,54.35,54.11,54.2,100700.0,35.9423,36.0884,35.929,35.9888,100700.0
2008-08-04 14:30:00,54.2,54.54,54.14,54.54,76000.0,35.9888,36.2145,35.9489,36.2145,76000.0
2008-08-04 15:00:00,54.54,54.58,54.4,54.45,62300.0,36.2145,36.2411,36.1216,36.1548,62300.0
2008-08-04 15:30:00,54.47,54.49,54.09,54.33,189000.0,36.1681,36.1813,35.9157,36.0751,189000.0
2008-08-05 09:30:00,49.01,49.84,46.08,48.62,3074300.0,32.5426,33.0937,30.5971,32.2837,3074300.0
2008-08-05 10:00:00,48.62,50.28,48.35,49.35,2518700.0,32.2837,33.3859,32.1044,32.7684,2518700.0
2008-08-05 10:30:00,49.41,49.5,48.09,48.5,689700.0,32.8082,32.868,31.9317,32.204,689700.0
2008-08-05 11:00:00,48.5,48.88,48.13,48.47,590700.0,32.204,32.4563,31.9583,32.1841,590700.0
2008-08-05 11:30:00,48.47,48.71,47.48,47.5,487000.0,32.1841,32.3434,31.5267,31.54,487000.0
2008-08-05 12:00:00,47.5,48.01,46.99,47.38,584400.0,31.54,31.8786,31.2013,31.4603,584400.0
2008-08-05 12:30:00,47.39,48.13,47.38,48.02,497400.0,31.4669,31.9583,31.4603,31.8853,497400.0
2008-08-05 13:00:00,48.0,48.11,47.56,47.88,319100.0,31.872,31.945,31.5798,31.7923,319100.0
2008-08-05 13:30:00,47.89,48.08,47.57,47.59,381800.0,31.7989,31.9251,31.5865,31.5997,381800.0
2008-08-05 14:00:00,47.59,47.98,47.5,47.5,412100.0,31.5997,31.8587,31.54,31.54,412100.0
2008-08-05 14:30:00,47.5,47.88,47.35,47.4,597400.0,31.54,31.7923,31.4404,31.4736,597400.0
2008-08-05 15:00:00,47.41,48.11,47.28,48.01,1005300.0,31.4802,31.945,31.3939,31.8786,1005300.0
2008-08-05 15:30:00,48.03,48.18,47.9,48.11,871400.0,31.8919,31.9915,31.8056,31.945,871400.0
2008-08-06 09:30:00,48.38,49.95,47.41,48.87,474200.0,32.1243,33.1668,31.4802,32.4497,474200.0
2008-08-06 10:00:00,48.88,49.24,48.7,48.86,287400.0,32.4563,32.6953,32.3368,32.443,287400.0
2008-08-06 10:30:00,48.86,49.15,48.75,49.0,265700.0,32.443,32.6356,32.37,32.536,265700.0
2008-08-06 11:00:00,48.99,49.13,48.93,49.05,209900.0,32.5293,32.6223,32.4895,32.5692,209900.0
2008-08-06 11:30:00,49.04,49.54,49.0,49.43,214200.0,32.5625,32.8945,32.536,32.8215,214200.0
2008-08-06 12:00:00,49.42,50.34,49.4,50.08,361900.0,32.8149,33.4257,32.8016,33.2531,361900.0
2008-08-06 12:30:00,50.09,50.9,50.07,50.64,380500.0,33.2597,33.7976,33.2465,33.6249,380500.0
2008-08-06 13:00:00,50.64,50.64,50.05,50.58,302200.0,33.6249,33.6249,33.2332,33.5851,302200.0
2008-08-06 13:30:00,50.6,50.61,50.18,50.4,183700.0,33.5984,33.605,33.3195,33.4656,183700.0
2008-08-06 14:00:00,50.37,50.65,50.36,50.58,228000.0,33.4457,33.6316,33.439,33.5851,228000.0
2008-08-06 14:30:00,50.58,50.77,50.5,50.5,312900.0,33.5851,33.7113,33.532,33.532,312900.0
2008-08-06 15:00:00,50.49,50.64,50.46,50.53,362000.0,33.5253,33.6249,33.5054,33.5519,362000.0
2008-08-06 15:30:00,50.52,50.55,50.18,50.22,672600.0,33.5453,33.5652,33.3195,33.3461,672600.0
2008-08-07 09:30:00,49.92,49.92,48.9,49.36,313100.0,33.1469,33.1469,32.4696,32.775,313100.0
2008-08-07 10:00:00,49.34,49.91,49.12,49.89,466300.0,32.7617,33.1402,32.6157,33.1269,466300.0
2008-08-07 10:30:00,49.89,49.99,49.54,49.7,272300.0,33.1269,33.1933,32.8945,33.0008,272300.0
2008-08-07 11:00:00,49.7,50.03,49.65,49.96,150600.0,33.0008,33.2199,32.9676,33.1734,150600.0
2008-08-07 11:30:00,49.95,49.98,49.83,49.95,131400.0,33.1668,33.1867,33.0871,33.1668,131400.0
2008-08-07 12:00:00,49.95,49.99,49.67,49.68,172900.0,33.1668,33.1933,32.9809,32.9875,172900.0
2008-08-07 12:30:00,49.7,49.89,49.63,49.8,158800.0,33.0008,33.1269,32.9543,33.0672,158800.0
2008-08-07 13:00:00,49.79,49.99,49.7,49.89,219500.0,33.0605,33.1933,33.0008,33.1269,219500.0
2008-08-07 13:30:00,49.89,49.97,49.68,49.69,202500.0,33.1269,33.1801,32.9875,32.9941,202500.0
2008-08-07 14:00:00,49.69,49.75,49.68,49.73,193500.0,32.9941,33.034,32.9875,33.0207,193500.0
2008-08-07 14:30:00,49.74,49.85,49.73,49.76,219400.0,33.0273,33.1004,33.0207,33.0406,219400.0
2008-08-07 15:00:00,49.76,49.84,49.68,49.75,244900.0,33.0406,33.0937,32.9875,33.034,244900.0
2008-08-07 15:30:00,49.75,49.75,49.48,49.7,358000.0,33.034,33.034,32.8547,33.0008,358000.0
2008-08-08 09:30:00,49.42,49.89,49.42,49.68,112900.0,32.8149,33.1269,32.8149,32.9875,112900.0
2008-08-08 10:00:00,49.69,49.92,49.53,49.7,176000.0,32.9941,33.1469,32.8879,33.0008,176000.0
2008-08-08 10:30:00,49.7,49.81,49.39,49.72,214300.0,33.0008,33.0738,32.7949,33.0141,214300.0
2008-08-08 11:00:00,49.74,49.88,49.7,49.82,141300.0,33.0273,33.1203,33.0008,33.0805,141300.0
2008-08-08 11:30:00,49.81,49.89,49.67,49.72,106900.0,33.0738,33.1269,32.9809,33.0141,106900.0
2008-08-08 12:00:00,49.72,49.86,49.67,49.84,118900.0,33.0141,33.107,32.9809,33.0937,118900.0
2008-08-08 12:30:00,49.83,49.84,49.75,49.82,153000.0,33.0871,33.0937,33.034,33.0805,153000.0
2008-08-08 13:00:00,49.82,49.88,49.7,49.8,87400.0,33.0805,33.1203,33.0008,33.0672,87400.0
2008-08-08 13:30:00,49.8,49.87,49.72,49.79,65700.0,33.0672,33.1137,33.0141,33.0605,65700.0
2008-08-08 14:00:00,49.78,49.85,49.72,49.84,97600.0,33.0539,33.1004,33.0141,33.0937,97600.0
2008-08-08 14:30:00,49.84,49.89,49.73,49.81,154500.0,33.0937,33.1269,33.0207,33.0738,154500.0
2008-08-08 15:00:00,49.81,49.94,49.72,49.85,137200.0,33.0738,33.1601,33.0141,33.1004,137200.0
2008-08-08 15:30:00,49.85,49.97,49.76,49.89,214700.0,33.1004,33.1801,33.0406,33.1269,214700.0
2008-08-11 09:30:00,49.68,49.79,48.5,49.64,167100.0,32.9875,33.0605,32.204,32.9609,167100.0
2008-08-11 10:00:00,49.62,50.48,49.51,50.09,318200.0,32.9477,33.5187,32.8746,33.2597,318200.0
2008-08-11 10:30:00,50.08,50.26,49.95,50.2,451000.0,33.2531,33.3726,33.1668,33.3328,451000.0
2008-08-11 11:00:00,50.18,50.26,50.08,50.18,165800.0,33.3195,33.3726,33.2531,33.3195,165800.0
2008-08-11 11:30:00,50.14,50.4,50.09,50.12,334300.0,33.2929,33.4656,33.2597,33.2797,334300.0
2008-08-11 12:00:00,50.11,50.21,49.6,49.79,261200.0,33.273,33.3394,32.9344,33.0605,261200.0
2008-08-11 12:30:00,49.79,50.12,49.77,49.87,130800.0,33.0605,33.2797,33.0473,33.1137,130800.0
2008-08-11 13:00:00,49.85,50.02,49.72,50.0,74300.0,33.1004,33.2133,33.0141,33.2,74300.0
2008-08-11 13:30:00,50.01,50.03,49.63,49.67,195700.0,33.2066,33.2199,32.9543,32.9809,195700.0
2008-08-11 14:00:00,49.68,49.72,49.46,49.57,103000.0,32.9875,33.0141,32.8414,32.9145,103000.0
2008-08-11 14:30:00,49.57,49.61,49.27,49.31,166300.0,32.9145,32.941,32.7153,32.7418,166300.0
2008-08-11 15:00:00,49.33,49.39,49.11,49.15,167500.0,32.7551,32.7949,32.609,32.6356,167500.0
2008-08-11 15:30:00,49.15,49.22,49.02,49.12,372200.0,32.6356,32.6821,32.5493,32.6157,372200.0
2008-08-12 09:30:00,48.8,49.32,48.42,48.82,129300.0,32.4032,32.7485,32.1509,32.4165,129300.0
2008-08-12 10:00:00,48.82,49.25,48.82,49.06,153300.0,32.4165,32.702,32.4165,32.5758,153300.0
2008-08-12 10:30:00,49.02,49.57,49.01,49.57,154100.0,32.5493,32.9145,32.5426,32.9145,154100.0
2008-08-12 11:00:00,49.56,49.81,49.47,49.8,147800.0,32.9078,33.0738,32.8481,33.0672,147800.0
2008-08-12 11:30:00,49.81,50.33,49.73,50.32,206600.0,33.0738,33.4191,33.0207,33.4125,206600.0
2008-08-12 12:00:00,50.31,50.52,50.0,50.25,218600.0,33.4058,33.5453,33.2,33.366,218600.0
2008-08-12 12:30:00,50.27,50.27,50.11,50.15,50600.0,33.3793,33.3793,33.273,33.2996,50600.0
2008-08-12 13:00:00,50.15,50.15,49.92,49.94,120500.0,33.2996,33.2996,33.1469,33.1601,120500.0
2008-08-12 13:30:00,49.94,50.13,49.79,50.07,173200.0,33.1601,33.2863,33.0605,33.2465,173200.0
2008-08-12 14:00:00,50.05,50.3,50.05,50.19,108000.0,33.2332,33.3992,33.2332,33.3261,108000.0
2008-08-12 14:30:00,50.2,50.2,50.09,50.19,214700.0,33.3328,33.3328,33.2597,33.3261,214700.0
2008-08-12 15:00:00,50.17,50.28,50.02,50.02,150100.0,33.3129,33.3859,33.2133,33.2133,150100.0
2008-08-12 15:30:00,50.02,50.05,49.84,49.93,214100.0,33.2133,33.2332,33.0937,33.1535,214100.0
2008-08-13 09:30:00,49.79,50.11,49.51,49.83,267900.0,33.0605,33.273,32.8746,33.0871,267900.0
2008-08-13 10:00:00,49.8,49.95,49.8,49.85,96400.0,33.0672,33.1668,33.0672,33.1004,96400.0
2008-08-13 10:30:00,49.84,49.85,49.54,49.7,93100.0,33.0937,33.1004,32.8945,33.0008,93100.0
2008-08-13 11:00:00,49.7,49.81,49.53,49.67,142100.0,33.0008,33.0738,32.8879,32.9809,142100.0
2008-08-13 11:30:00,49.68,49.71,49.5,49.59,106900.0,32.9875,33.0074,32.868,32.9277,106900.0
2008-08-13 12:00:00,49.58,49.59,49.29,49.49,81700.0,32.9211,32.9277,32.7285,32.8613,81700.0
2008-08-13 12:30:00,49.47,49.49,49.32,49.44,83000.0,32.8481,32.8613,32.7485,32.8281,83000.0
2008-08-13 13:00:00,49.43,49.48,49.36,49.43,65300.0,32.8215,32.8547,32.775,32.8215,65300.0
2008-08-13 13:30:00,49.42,49.58,49.39,49.5,64900.0,32.8149,32.9211,32.7949,32.868,64900.0
2008-08-13 14:00:00,49.5,49.68,49.42,49.64,76300.0,32.868,32.9875,32.8149,32.9609,76300.0
2008-08-13 14:30:00,49.64,49.86,49.64,49.81,117000.0,32.9609,33.107,32.9609,33.0738,117000.0
2008-08-13 15:00:00,49.81,49.92,49.78,49.84,139600.0,33.0738,33.1469,33.0539,33.0937,139600.0
2008-08-13 15:30:00,49.85,49.85,49.67,49.79,194200.0,33.1004,33.1004,32.9809,33.0605,194200.0
2008-08-14 09:30:00,49.51,49.51,48.84,49.26,109700.0,32.8746,32.8746,32.4297,32.7086,109700.0
2008-08-14 10:00:00,49.25,49.4,49.1,49.36,116500.0,32.702,32.8016,32.6024,32.775,116500.0
2008-08-14 10:30:00,49.36,49.4,49.23,49.32,91400.0,32.775,32.8016,32.6887,32.7485,91400.0
2008-08-14 11:00:00,49.35,49.67,49.32,49.57,103800.0,32.7684,32.9809,32.7485,32.9145,103800.0
2008-08-14 11:30:00,49.58,49.72,49.52,49.52,133500.0,32.9211,33.0141,32.8813,32.8813,133500.0
2008-08-14 12:00:00,49.52,49.56,49.43,49.47,158500.0,32.8813,32.9078,32.8215,32.8481,158500.0
2008-08-14 12:30:00,49.47,49.6,49.44,49.5,145600.0,32.8481,32.9344,32.8281,32.868,145600.0
2008-08-14 13:00:00,49.5,49.53,49.38,49.45,100700.0,32.868,32.8879,32.7883,32.8348,100700.0
2008-08-14 13:30:00,49.44,49.55,49.38,49.51,71500.0,32.8281,32.9012,32.7883,32.8746,71500.0
2008-08-14 14:00:00,49.51,49.67,49.44,49.48,93100.0,32.8746,32.9809,32.8281,32.8547,93100.0
2008-08-14 14:30:00,49.47,49.62,49.45,49.54,108500.0,32.8481,32.9477,32.8348,32.8945,108500.0
2008-08-14 15:00:00,49.52,49.54,49.39,49.42,82800.0,32.8813,32.8945,32.7949,32.8149,82800.0
2008-08-14 15:30:00,49.41,49.55,49.4,49.47,119100.0,32.8082,32.9012,32.8016,32.8481,119100.0
2008-08-15 09:30:00,49.26,49.5,49.1,49.34,275800.0,32.7086,32.868,32.6024,32.7617,275800.0
2008-08-15 10:00:00,49.29,49.38,48.97,49.06,136300.0,32.7285,32.7883,32.5161,32.5758,136300.0
2008-08-15 10:30:00,49.05,49.63,49.04,49.43,163800.0,32.5692,32.9543,32.5625,32.8215,163800.0
2008-08-15 11:00:00,49.42,49.63,49.29,49.57,146800.0,32.8149,32.9543,32.7285,32.9145,146800.0
2008-08-15 11:30:00,49.57,49.62,49.48,49.51,118900.0,32.9145,32.9477,32.8547,32.8746,118900.0
2008-08-15 12:00:00,49.48,49.54,49.42,49.48,64600.0,32.8547,32.8945,32.8149,32.8547,64600.0
2008-08-15 12:30:00,49.49,49.54,49.4,49.5,95900.0,32.8613,32.8945,32.8016,32.868,95900.0
2008-08-15 13:00:00,49.5,49.73,49.47,49.65,89500.0,32.868,33.0207,32.8481,32.9676,89500.0
2008-08-15 13:30:00,49.68,49.84,49.65,49.81,69600.0,32.9875,33.0937,32.9676,33.0738,69600.0
2008-08-15 14:00:00,49.81,49.83,49.61,49.77,94100.0,33.0738,33.0871,32.941,33.0473,94100.0
2008-08-15 14:30:00,49.76,49.84,49.65,49.75,125000.0,33.0406,33.0937,32.9676,33.034,125000.0
2008-08-15 15:00:00,49.73,49.77,49.42,49.55,171300.0,33.0207,33.0473,32.8149,32.9012,171300.0
2008-08-15 15:30:00,49.57,49.79,49.51,49.63,267400.0,32.9145,33.0605,32.8746,32.9543,267400.0
2008-08-18 09:30:00,49.65,50.2,49.27,49.35,128900.0,32.9676,33.3328,32.7153,32.7684,128900.0
2008-08-18 10:00:00,49.35,49.42,49.06,49.22,149600.0,32.7684,32.8149,32.5758,32.6821,149600.0
2008-08-18 10:30:00,49.22,49.54,49.22,49.54,93800.0,32.6821,32.8945,32.6821,32.8945,93800.0
2008-08-18 11:00:00,49.54,49.64,49.48,49.53,112000.0,32.8945,32.9609,32.8547,32.8879,112000.0
2008-08-18 11:30:00,49.54,49.55,49.36,49.37,75900.0,32.8945,32.9012,32.775,32.7817,75900.0
2008-08-18 12:00:00,49.38,49.51,49.31,49.4,92600.0,32.7883,32.8746,32.7418,32.8016,92600.0
2008-08-18 12:30:00,49.4,49.46,49.35,49.43,88300.0,32.8016,32.8414,32.7684,32.8215,88300.0
2008-08-18 13:00:00,49.43,49.52,49.39,49.49,68600.0,32.8215,32.8813,32.7949,32.8613,68600.0
2008-08-18 13:30:00,49.51,49.54,49.44,49.49,83000.0,32.8746,32.8945,32.8281,32.8613,83000.0
2008-08-18 14:00:00,49.49,49.5,49.37,49.46,51600.0,32.8613,32.868,32.7817,32.8414,51600.0
2008-08-18 14:30:00,49.47,49.47,49.32,49.35,57400.0,32.8481,32.8481,32.7485,32.7684,57400.0
2008-08-18 15:00:00,49.36,49.39,49.05,49.05,108000.0,32.775,32.7949,32.5692,32.5692,108000.0
2008-08-18 15:30:00,49.05,49.11,48.87,49.08,182200.0,32.5692,32.609,32.4497,32.5891,182200.0
2008-08-19 09:30:00,49.0,49.42,48.55,49.0,174000.0,32.536,32.8149,32.2372,32.536,174000.0
2008-08-19 10:00:00,49.0,49.08,48.84,48.92,76800.0,32.536,32.5891,32.4297,32.4829,76800.0
2008-08-19 10:30:00,48.91,48.92,48.48,48.64,133000.0,32.4762,32.4829,32.1907,32.2969,133000.0
2008-08-19 11:00:00,48.64,48.64,48.37,48.48,121300.0,32.2969,32.2969,32.1177,32.1907,121300.0
2008-08-19 11:30:00,48.48,48.54,48.36,48.41,105100.0,32.1907,32.2305,32.111,32.1442,105100.0
2008-08-19 12:00:00,48.4,48.64,48.39,48.6,77500.0,32.1376,32.2969,32.1309,32.2704,77500.0
2008-08-19 12:30:00,48.59,48.64,48.4,48.45,83100.0,32.2637,32.2969,32.1376,32.1708,83100.0
2008-08-19 13:00:00,48.46,48.59,48.4,48.49,89300.0,32.1774,32.2637,32.1376,32.1973,89300.0
2008-08-19 13:30:00,48.51,48.6,48.44,48.45,95500.0,32.2106,32.2704,32.1641,32.1708,95500.0
2008-08-19 14:00:00,48.45,48.6,48.44,48.49,107100.0,32.1708,32.2704,32.1641,32.1973,107100.0
2008-08-19 14:30:00,48.49,48.54,48.45,48.47,112600.0,32.1973,32.2305,32.1708,32.1841,112600.0
2008-08-19 15:00:00,48.46,48.57,48.39,48.44,138100.0,32.1774,32.2505,32.1309,32.1641,138100.0
2008-08-19 15:30:00,48.45,48.48,48.23,48.39,227100.0,32.1708,32.1907,32.0247,32.1309,227100.0
2008-08-20 09:30:00,48.55,48.55,47.67,47.72,84700.0,32.2372,32.2372,31.6529,31.6861,84700.0
2008-08-20 10:00:00,47.71,48.06,47.59,48.01,75300.0,31.6794,31.9118,31.5997,31.8786,75300.0
2008-08-20 10:30:00,48.01,48.07,47.83,48.03,69200.0,31.8786,31.9185,31.7591,31.8919,69200.0
2008-08-20 11:00:00,48.03,48.03,47.78,47.95,67500.0,31.8919,31.8919,31.7259,31.8388,67500.0
2008-08-20 11:30:00,47.95,48.22,47.85,48.14,75700.0,31.8388,32.0181,31.7724,31.9649,75700.0
2008-08-20 12:00:00,48.14,48.43,47.98,48.38,97200.0,31.9649,32.1575,31.8587,32.1243,97200.0
2008-08-20 12:30:00,48.38,48.47,48.23,48.37,69000.0,32.1243,32.1841,32.0247,32.1177,69000.0
2008-08-20 13:00:00,48.38,48.38,48.16,48.18,35700.0,32.1243,32.1243,31.9782,31.9915,35700.0
2008-08-20 13:30:00,48.18,48.28,48.16,48.25,29100.0,31.9915,32.0579,31.9782,32.038,29100.0
2008-08-20 14:00:00,48.25,48.28,48.15,48.17,60500.0,32.038,32.0579,31.9716,31.9849,60500.0
2008-08-20 14:30:00,48.17,48.21,48.12,48.13,69200.0,31.9849,32.0114,31.9517,31.9583,69200.0
2008-08-20 15:00:00,48.14,48.18,48.07,48.13,85500.0,31.9649,31.9915,31.9185,31.9583,85500.0
2008-08-20 15:30:00,48.13,48.22,48.07,48.19,138000.0,31.9583,32.0181,31.9185,31.9981,138000.0
2008-08-21 09:30:00,47.06,48.45,46.81,47.4,149600.0,31.2478,32.1708,31.0818,31.4736,149600.0
2008-08-21 10:00:00,47.37,47.79,46.95,47.79,301200.0,31.4537,31.7325,31.1748,31.7325,301200.0
2008-08-21 10:30:00,47.82,48.14,47.74,48.09,271300.0,31.7525,31.9649,31.6993,31.9317,271300.0
2008-08-21 11:00:00,48.08,48.09,47.87,47.88,65500.0,31.9251,31.9317,31.7857,31.7923,65500.0
2008-08-21 11:30:00,47.88,48.12,47.86,48.03,92900.0,31.7923,31.9517,31.779,31.8919,92900.0
2008-08-21 12:00:00,48.05,48.15,47.88,47.91,67600.0,31.9052,31.9716,31.7923,31.8122,67600.0
2008-08-21 12:30:00,47.93,48.02,47.91,48.02,65400.0,31.8255,31.8853,31.8122,31.8853,65400.0
2008-08-21 13:00:00,48.02,48.33,47.97,48.31,143400.0,31.8853,32.0911,31.8521,32.0778,143400.0
2008-08-21 13:30:00,48.31,48.44,48.3,48.38,66000.0,32.0778,32.1641,32.0712,32.1243,66000.0
2008-08-21 14:00:00,48.38,48.41,48.21,48.35,65900.0,32.1243,32.1442,32.0114,32.1044,65900.0
2008-08-21 14:30:00,48.35,48.59,48.31,48.43,87600.0,32.1044,32.2637,32.0778,32.1575,87600.0
2008-08-21 15:00:00,48.43,48.59,48.43,48.55,86900.0,32.1575,32.2637,32.1575,32.2372,86900.0
2008-08-21 15:30:00,48.56,49.0,48.55,48.63,322500.0,32.2438,32.536,32.2372,32.2903,322500.0
2008-08-22 09:30:00,48.65,48.8,48.06,48.21,153700.0,32.3036,32.4032,31.9118,32.0114,153700.0
2008-08-22 10:00:00,48.21,48.7,48.12,48.67,161000.0,32.0114,32.3368,31.9517,32.3169,161000.0
2008-08-22 10:30:00,48.7,48.91,48.55,48.59,111200.0,32.3368,32.4762,32.2372,32.2637,111200.0
2008-08-22 11:00:00,48.59,48.7,48.41,48.43,104300.0,32.2637,32.3368,32.1442,32.1575,104300.0
2008-08-22 11:30:00,48.43,48.48,48.22,48.26,126300.0,32.1575,32.1907,32.0181,32.0446,126300.0
2008-08-22 12:00:00,48.26,48.26,48.12,48.22,42800.0,32.0446,32.0446,31.9517,32.0181,42800.0
2008-08-22 12:30:00,48.24,48.24,48.04,48.07,55600.0,32.0313,32.0313,31.8985,31.9185,55600.0
2008-08-22 13:00:00,48.05,48.23,48.04,48.09,54100.0,31.9052,32.0247,31.8985,31.9317,54100.0
2008-08-22 13:30:00,48.09,48.16,47.76,47.79,216200.0,31.9317,31.9782,31.7126,31.7325,216200.0
2008-08-22 14:00:00,47.8,47.94,47.73,47.89,70100.0,31.7392,31.8321,31.6927,31.7989,70100.0
2008-08-22 14:30:00,47.89,48.02,47.87,48.02,69400.0,31.7989,31.8853,31.7857,31.8853,69400.0
2008-08-22 15:00:00,48.02,48.19,48.01,48.14,79600.0,31.8853,31.9981,31.8786,31.9649,79600.0
2008-08-22 15:30:00,48.14,48.32,48.13,48.23,138800.0,31.9649,32.0845,31.9583,32.0247,138800.0
2008-08-25 09:30:00,48.06,48.49,47.81,48.41,123100.0,31.9118,32.1973,31.7458,32.1442,123100.0
2008-08-25 10:00:00,48.43,48.67,48.39,48.44,132700.0,32.1575,32.3169,32.1309,32.1641,132700.0
2008-08-25 10:30:00,48.45,48.58,48.17,48.3,84100.0,32.1708,32.2571,31.9849,32.0712,84100.0
2008-08-25 11:00:00,48.32,48.53,48.27,48.53,80700.0,32.0845,32.2239,32.0513,32.2239,80700.0
2008-08-25 11:30:00,48.51,48.57,48.32,48.35,47500.0,32.2106,32.2505,32.0845,32.1044,47500.0
2008-08-25 12:00:00,48.36,48.37,48.04,48.04,52400.0,32.111,32.1177,31.8985,31.8985,52400.0
2008-08-25 12:30:00,48.04,48.19,47.98,48.05,40200.0,31.8985,31.9981,31.8587,31.9052,40200.0
2008-08-25 13:00:00,48.04,48.22,47.95,48.14,59800.0,31.8985,32.0181,31.8388,31.9649,59800.0
2008-08-25 13:30:00,48.14,48.17,47.99,48.04,32200.0,31.9649,31.9849,31.8653,31.8985,32200.0
2008-08-25 14:00:00,48.01,48.02,47.91,47.96,49800.0,31.8786,31.8853,31.8122,31.8454,49800.0
2008-08-25 14:30:00,47.95,48.02,47.83,47.86,37500.0,31.8388,31.8853,31.7591,31.779,37500.0
2008-08-25 15:00:00,47.85,47.86,47.73,47.8,57800.0,31.7724,31.779,31.6927,31.7392,57800.0
2008-08-25 15:30:00,47.79,48.12,47.71,48.05,214800.0,31.7325,31.9517,31.6794,31.9052,214800.0
2008-08-26 09:30:00,48.27,48.35,47.63,47.89,108500.0,32.0513,32.1044,31.6263,31.7989,108500.0
2008-08-26 10:00:00,47.89,48.12,47.87,48.1,71700.0,31.7989,31.9517,31.7857,31.9384,71700.0
2008-08-26 10:30:00,48.1,48.19,47.87,47.98,58100.0,31.9384,31.9981,31.7857,31.8587,58100.0
2008-08-26 11:00:00,47.99,48.0,47.85,47.93,90000.0,31.8653,31.872,31.7724,31.8255,90000.0
2008-08-26 11:30:00,47.92,47.96,47.77,47.79,29300.0,31.8189,31.8454,31.7193,31.7325,29300.0
2008-08-26 12:00:00,47.79,47.83,47.68,47.75,47000.0,31.7325,31.7591,31.6595,31.706,47000.0
2008-08-26 12:30:00,47.74,47.94,47.74,47.76,49800.0,31.6993,31.8321,31.6993,31.7126,49800.0
2008-08-26 13:00:00,47.76,47.96,47.71,47.86,57300.0,31.7126,31.8454,31.6794,31.779,57300.0
2008-08-26 13:30:00,47.87,47.87,47.65,47.72,46100.0,31.7857,31.7857,31.6396,31.6861,46100.0
2008-08-26 14:00:00,47.69,47.75,47.54,47.55,32200.0,31.6661,31.706,31.5665,31.5732,32200.0
2008-08-26 14:30:00,47.54,47.59,47.45,47.54,55700.0,31.5665,31.5997,31.5068,31.5665,55700.0
2008-08-26 15:00:00,47.53,47.67,47.49,47.65,83000.0,31.5599,31.6529,31.5333,31.6396,83000.0
2008-08-26 15:30:00,47.66,47.75,47.58,47.69,99300.0,31.6462,31.706,31.5931,31.6661,99300.0
2008-08-27 09:30:00,47.57,48.17,47.24,47.7,155800.0,31.7168,32.1168,31.4968,31.8035,155800.0
2008-08-27 10:00:00,47.71,48.04,47.7,47.99,81100.0,31.8101,32.0301,31.8035,31.9968,81100.0
2008-08-27 10:30:00,47.99,48.06,47.86,48.0,97900.0,31.9968,32.0435,31.9101,32.0035,97900.0
2008-08-27 11:00:00,48.0,48.17,47.93,48.13,59600.0,32.0035,32.1168,31.9568,32.0901,59600.0
2008-08-27 11:30:00,48.12,48.45,47.99,48.45,78700.0,32.0835,32.3035,31.9968,32.3035,78700.0
2008-08-27 12:00:00,48.42,48.58,48.41,48.55,77100.0,32.2835,32.3902,32.2768,32.3702,77100.0
2008-08-27 12:30:00,48.55,48.64,48.52,48.62,52200.0,32.3702,32.4302,32.3502,32.4169,52200.0
2008-08-27 13:00:00,48.65,48.65,48.39,48.5,62800.0,32.4369,32.4369,32.2635,32.3368,62800.0
2008-08-27 13:30:00,48.5,48.61,48.47,48.55,78100.0,32.3368,32.4102,32.3168,32.3702,78100.0
2008-08-27 14:00:00,48.56,48.76,48.55,48.74,73400.0,32.3768,32.5102,32.3702,32.4969,73400.0
2008-08-27 14:30:00,48.73,48.86,48.68,48.77,81900.0,32.4902,32.5769,32.4569,32.5169,81900.0
2008-08-27 15:00:00,48.75,48.78,48.6,48.7,95500.0,32.5035,32.5235,32.4035,32.4702,95500.0
2008-08-27 15:30:00,48.72,48.72,48.4,48.52,169000.0,32.4835,32.4835,32.2702,32.3502,169000.0
2008-08-28 09:30:00,48.67,48.8,48.11,48.61,61100.0,32.4502,32.5369,32.0768,32.4102,61100.0
2008-08-28 10:00:00,48.62,48.88,48.48,48.85,70800.0,32.4169,32.5902,32.3235,32.5702,70800.0
2008-08-28 10:30:00,48.86,48.99,48.78,48.91,46300.0,32.5769,32.6635,32.5235,32.6102,46300.0
2008-08-28 11:00:00,48.92,49.09,48.79,49.04,38100.0,32.6169,32.7302,32.5302,32.6969,38100.0
2008-08-28 11:30:00,49.02,49.3,48.96,49.26,64400.0,32.6835,32.8702,32.6435,32.8436,64400.0
2008-08-28 12:00:00,49.26,49.32,49.09,49.13,28600.0,32.8436,32.8836,32.7302,32.7569,28600.0
2008-08-28 12:30:00,49.1,49.15,48.93,49.0,37300.0,32.7369,32.7702,32.6235,32.6702,37300.0
2008-08-28 13:00:00,48.98,49.04,48.92,49.0,30900.0,32.6569,32.6969,32.6169,32.6702,30900.0
2008-08-28 13:30:00,49.0,49.07,48.98,49.03,28400.0,32.6702,32.7169,32.6569,32.6902,28400.0
2008-08-28 14:00:00,49.03,49.06,48.96,48.98,28800.0,32.6902,32.7102,32.6435,32.6569,28800.0
2008-08-28 14:30:00,48.97,49.0,48.81,48.82,75400.0,32.6502,32.6702,32.5435,32.5502,75400.0
2008-08-28 15:00:00,48.82,48.87,48.77,48.82,52400.0,32.5502,32.5835,32.5169,32.5502,52400.0
2008-08-28 15:30:00,48.81,49.07,48.77,49.01,106700.0,32.5435,32.7169,32.5169,32.6769,106700.0
2008-08-29 09:30:00,48.86,49.03,48.21,48.31,67000.0,32.5769,32.6902,32.1435,32.2102,67000.0
2008-08-29 10:00:00,48.31,48.47,48.22,48.23,47500.0,32.2102,32.3168,32.1502,32.1568,47500.0
2008-08-29 10:30:00,48.24,48.54,48.24,48.5,21900.0,32.1635,32.3635,32.1635,32.3368,21900.0
2008-08-29 11:00:00,48.5,48.53,48.12,48.12,34300.0,32.3368,32.3568,32.0835,32.0835,34300.0
2008-08-29 11:30:00,48.1,48.12,47.95,48.11,34300.0,32.0701,32.0835,31.9701,32.0768,34300.0
2008-08-29 12:00:00,48.11,48.15,48.06,48.11,21200.0,32.0768,32.1035,32.0435,32.0768,21200.0
2008-08-29 12:30:00,48.11,48.11,47.9,47.93,23700.0,32.0768,32.0768,31.9368,31.9568,23700.0
2008-08-29 13:00:00,47.94,48.19,47.92,48.1,33500.0,31.9635,32.1302,31.9501,32.0701,33500.0
2008-08-29 13:30:00,48.09,48.1,47.94,47.98,21200.0,32.0635,32.0701,31.9635,31.9901,21200.0
2008-08-29 14:00:00,47.98,48.07,47.93,47.98,32000.0,31.9901,32.0501,31.9568,31.9901,32000.0
2008-08-29 14:30:00,47.97,47.97,47.81,47.85,39900.0,31.9835,31.9835,31.8768,31.9035,39900.0
2008-08-29 15:00:00,47.86,47.86,47.57,47.6,76000.0,31.9101,31.9101,31.7168,31.7368,76000.0
2008-08-29 15:30:00,47.6,47.7,47.52,47.65,170800.0,31.7368,31.8035,31.6834,31.7701,170800.0
2008-09-02 09:30:00,48.13,48.48,47.87,48.25,99300.0,32.0901,32.3235,31.9168,32.1702,99300.0
2008-09-02 10:00:00,48.25,48.6,48.17,48.58,119300.0,32.1702,32.4035,32.1168,32.3902,119300.0
2008-09-02 10:30:00,48.56,48.91,48.56,48.9,82000.0,32.3768,32.6102,32.3768,32.6035,82000.0
2008-09-02 11:00:00,48.89,48.99,48.82,48.93,93500.0,32.5969,32.6635,32.5502,32.6235,93500.0
2008-09-02 11:30:00,48.94,49.0,48.81,48.87,52500.0,32.6302,32.6702,32.5435,32.5835,52500.0
2008-09-02 12:00:00,48.86,48.96,48.67,48.68,36800.0,32.5769,32.6435,32.4502,32.4569,36800.0
2008-09-02 12:30:00,48.67,48.68,48.22,48.28,91200.0,32.4502,32.4569,32.1502,32.1902,91200.0
2008-09-02 13:00:00,48.29,48.51,48.23,48.3,69200.0,32.1968,32.3435,32.1568,32.2035,69200.0
2008-09-02 13:30:00,48.31,48.36,48.26,48.28,76400.0,32.2102,32.2435,32.1768,32.1902,76400.0
2008-09-02 14:00:00,48.28,48.42,48.18,48.32,91500.0,32.1902,32.2835,32.1235,32.2168,91500.0
2008-09-02 14:30:00,48.33,48.35,48.19,48.2,67300.0,32.2235,32.2368,32.1302,32.1368,67300.0
2008-09-02 15:00:00,48.18,48.21,48.09,48.11,95800.0,32.1235,32.1435,32.0635,32.0768,95800.0
2008-09-02 15:30:00,48.1,48.19,47.99,48.14,180200.0,32.0701,32.1302,31.9968,32.0968,180200.0
2008-09-03 09:30:00,48.19,48.19,47.35,47.89,173900.0,32.1302,32.1302,31.5701,31.9301,173900.0
2008-09-03 10:00:00,47.93,47.94,47.63,47.7,126400.0,31.9568,31.9635,31.7568,31.8035,126400.0
2008-09-03 10:30:00,47.7,47.91,47.59,47.68,142300.0,31.8035,31.9435,31.7301,31.7901,142300.0
2008-09-03 11:00:00,47.66,47.96,47.66,47.78,99400.0,31.7768,31.9768,31.7768,31.8568,99400.0
2008-09-03 11:30:00,47.78,47.82,47.43,47.48,75600.0,31.8568,31.8835,31.6234,31.6568,75600.0
2008-09-03 12:00:00,47.46,47.62,47.46,47.55,111700.0,31.6434,31.7501,31.6434,31.7034,111700.0
2008-09-03 12:30:00,47.53,47.61,47.51,47.55,106000.0,31.6901,31.7434,31.6768,31.7034,106000.0
2008-09-03 13:00:00,47.55,47.62,47.38,47.41,54600.0,31.7034,31.7501,31.5901,31.6101,54600.0
2008-09-03 13:30:00,47.39,47.43,47.26,47.42,129600.0,31.5968,31.6234,31.5101,31.6168,129600.0
2008-09-03 14:00:00,47.43,47.62,47.39,47.55,95000.0,31.6234,31.7501,31.5968,31.7034,95000.0
2008-09-03 14:30:00,47.55,47.69,47.55,47.66,60100.0,31.7034,31.7968,31.7034,31.7768,60100.0
2008-09-03 15:00:00,47.66,47.87,47.6,47.79,102700.0,31.7768,31.9168,31.7368,31.8635,102700.0
2008-09-03 15:30:00,47.79,47.88,47.61,47.78,298700.0,31.8635,31.9235,31.7434,31.8568,298700.0
2008-09-04 09:30:00,47.67,48.06,47.32,47.76,104600.0,31.7834,32.0435,31.5501,31.8435,104600.0
2008-09-04 10:00:00,47.76,48.18,47.64,47.82,115700.0,31.8435,32.1235,31.7634,31.8835,115700.0
2008-09-04 10:30:00,47.82,47.82,47.35,47.35,71600.0,31.8835,31.8835,31.5701,31.5701,71600.0
2008-09-04 11:00:00,47.38,47.38,47.15,47.17,90600.0,31.5901,31.5901,31.4367,31.4501,90600.0
2008-09-04 11:30:00,47.15,47.17,46.92,46.98,103100.0,31.4367,31.4501,31.2834,31.3234,103100.0
2008-09-04 12:00:00,47.0,47.05,46.86,46.91,79600.0,31.3367,31.3701,31.2434,31.2767,79600.0
2008-09-04 12:30:00,46.91,47.03,46.9,46.96,78300.0,31.2767,31.3567,31.2701,31.3101,78300.0
2008-09-04 13:00:00,46.96,47.05,46.94,46.97,60100.0,31.3101,31.3701,31.2967,31.3167,60100.0
2008-09-04 13:30:00,46.97,47.02,46.92,46.96,63800.0,31.3167,31.3501,31.2834,31.3101,63800.0
2008-09-04 14:00:00,46.97,47.21,46.88,47.2,149200.0,31.3167,31.4767,31.2567,31.4701,149200.0
2008-09-04 14:30:00,47.18,47.36,47.1,47.36,95500.0,31.4567,31.5768,31.4034,31.5768,95500.0
2008-09-04 15:00:00,47.36,47.37,47.11,47.15,62000.0,31.5768,31.5834,31.4101,31.4367,62000.0
2008-09-04 15:30:00,47.14,47.22,47.05,47.17,130800.0,31.4301,31.4834,31.3701,31.4501,130800.0
2008-09-05 09:30:00,47.08,47.62,47.07,47.28,71700.0,31.3901,31.7501,31.3834,31.5234,71700.0
2008-09-05 10:00:00,47.29,47.34,47.13,47.17,48000.0,31.5301,31.5634,31.4234,31.4501,48000.0
2008-09-05 10:30:00,47.17,47.17,46.73,46.82,97800.0,31.4501,31.4501,31.1567,31.2167,97800.0
2008-09-05 11:00:00,46.83,47.2,46.83,47.19,343600.0,31.2234,31.4701,31.2234,31.4634,343600.0
2008-09-05 11:30:00,47.2,47.63,47.19,47.54,60000.0,31.4701,31.7568,31.4634,31.6968,60000.0
2008-09-05 12:00:00,47.55,47.79,47.55,47.79,57400.0,31.7034,31.8635,31.7034,31.8635,57400.0
2008-09-05 12:30:00,47.79,47.81,47.69,47.75,51600.0,31.8635,31.8768,31.7968,31.8368,51600.0
2008-09-05 13:00:00,47.75,47.79,47.72,47.77,58100.0,31.8368,31.8635,31.8168,31.8501,58100.0
2008-09-05 13:30:00,47.77,47.9,47.76,47.9,49100.0,31.8501,31.9368,31.8435,31.9368,49100.0
2008-09-05 14:00:00,47.9,47.97,47.77,47.89,63500.0,31.9368,31.9835,31.8501,31.9301,63500.0
2008-09-05 14:30:00,47.89,48.19,47.89,48.14,62000.0,31.9301,32.1302,31.9301,32.0968,62000.0
2008-09-05 15:00:00,48.15,48.36,48.11,48.23,82200.0,32.1035,32.2435,32.0768,32.1568,82200.0
2008-09-05 15:30:00,48.22,48.4,48.22,48.31,176500.0,32.1502,32.2702,32.1502,32.2102,176500.0
2008-09-08 09:30:00,48.63,49.81,47.4,49.23,252900.0,32.4235,33.2103,31.6034,32.8236,252900.0
2008-09-08 10:00:00,49.2,49.52,49.11,49.31,122400.0,32.8036,33.0169,32.7436,32.8769,122400.0
2008-09-08 10:30:00,49.34,49.51,48.72,48.76,90700.0,32.8969,33.0102,32.4835,32.5102,90700.0
2008-09-08 11:00:00,48.72,49.26,48.47,49.07,104600.0,32.4835,32.8436,32.3168,32.7169,104600.0
2008-09-08 11:30:00,49.1,49.42,49.07,49.39,95800.0,32.7369,32.9502,32.7169,32.9302,95800.0
2008-09-08 12:00:00,49.47,49.48,49.19,49.23,90600.0,32.9836,32.9902,32.7969,32.8236,90600.0
2008-09-08 12:30:00,49.23,49.38,49.17,49.22,36100.0,32.8236,32.9236,32.7836,32.8169,36100.0
2008-09-08 13:00:00,49.23,49.26,48.97,49.0,67200.0,32.8236,32.8436,32.6502,32.6702,67200.0
2008-09-08 13:30:00,48.99,49.05,48.67,48.67,48700.0,32.6635,32.7035,32.4502,32.4502,48700.0
2008-09-08 14:00:00,48.65,48.76,48.63,48.69,86700.0,32.4369,32.5102,32.4235,32.4635,86700.0
2008-09-08 14:30:00,48.69,48.71,48.4,48.41,103400.0,32.4635,32.4769,32.2702,32.2768,103400.0
2008-09-08 15:00:00,48.41,48.61,48.31,48.59,99200.0,32.2768,32.4102,32.2102,32.3968,99200.0
2008-09-08 15:30:00,48.59,48.76,48.5,48.61,167300.0,32.3968,32.5102,32.3368,32.4102,167300.0
2008-09-09 09:30:00,48.74,49.42,48.46,49.32,103200.0,32.4969,32.9502,32.3102,32.8836,103200.0
2008-09-09 10:00:00,49.38,49.46,49.05,49.05,110800.0,32.9236,32.9769,32.7035,32.7035,110800.0
2008-09-09 10:30:00,49.06,49.29,48.88,49.24,151000.0,32.7102,32.8636,32.5902,32.8302,151000.0
2008-09-09 11:00:00,49.24,49.27,48.99,48.99,168200.0,32.8302,32.8502,32.6635,32.6635,168200.0
2008-09-09 11:30:00,49.02,49.14,48.85,49.11,92800.0,32.6835,32.7636,32.5702,32.7436,92800.0
2008-09-09 12:00:00,49.1,49.75,49.08,49.72,195600.0,32.7369,33.1703,32.7235,33.1503,195600.0
2008-09-09 12:30:00,49.73,50.14,49.69,49.93,135400.0,33.1569,33.4303,33.1303,33.2903,135400.0
2008-09-09 13:00:00,49.93,50.03,49.68,49.69,121500.0,33.2903,33.357,33.1236,33.1303,121500.0
2008-09-09 13:30:00,49.69,49.73,49.5,49.62,63500.0,33.1303,33.1569,33.0036,33.0836,63500.0
2008-09-09 14:00:00,49.62,49.69,49.56,49.59,133800.0,33.0836,33.1303,33.0436,33.0636,133800.0
2008-09-09 14:30:00,49.63,49.85,49.58,49.75,232800.0,33.0903,33.2369,33.0569,33.1703,232800.0
2008-09-09 15:00:00,49.75,49.99,49.42,49.46,184900.0,33.1703,33.3303,32.9502,32.9769,184900.0
2008-09-09 15:30:00,49.45,49.69,49.36,49.5,368000.0,32.9702,33.1303,32.9102,33.0036,368000.0
2008-09-10 09:30:00,49.63,49.63,49.04,49.15,102300.0,33.0903,33.0903,32.6969,32.7702,102300.0
2008-09-10 10:00:00,49.18,49.27,48.97,49.12,71600.0,32.7902,32.8502,32.6502,32.7502,71600.0
2008-09-10 10:30:00,49.1,49.19,48.94,49.08,60000.0,32.7369,32.7969,32.6302,32.7235,60000.0
2008-09-10 11:00:00,49.06,49.1,48.47,48.5,100000.0,32.7102,32.7369,32.3168,32.3368,100000.0
2008-09-10 11:30:00,48.51,48.97,48.51,48.57,110200.0,32.3435,32.6502,32.3435,32.3835,110200.0
2008-09-10 12:00:00,48.6,48.92,48.55,48.66,661700.0,32.4035,32.6169,32.3702,32.4435,661700.0
2008-09-10 12:30:00,48.66,48.81,48.64,48.67,39900.0,32.4435,32.5435,32.4302,32.4502,39900.0
2008-09-10 13:00:00,48.66,48.9,48.65,48.85,34800.0,32.4435,32.6035,32.4369,32.5702,34800.0
2008-09-10 13:30:00,48.85,49.08,48.85,48.87,43800.0,32.5702,32.7235,32.5702,32.5835,43800.0
2008-09-10 14:00:00,48.89,48.94,48.83,48.87,54200.0,32.5969,32.6302,32.5569,32.5835,54200.0
2008-09-10 14:30:00,48.86,48.9,48.74,48.78,39500.0,32.5769,32.6035,32.4969,32.5235,39500.0
2008-09-10 15:00:00,48.78,48.99,48.77,48.78,60800.0,32.5235,32.6635,32.5169,32.5235,60800.0
2008-09-10 15:30:00,48.8,48.86,48.55,48.64,119800.0,32.5369,32.5769,32.3702,32.4302,119800.0
2008-09-11 09:30:00,48.48,48.48,47.7,47.98,135800.0,32.3235,32.3235,31.8035,31.9901,135800.0
2008-09-11 10:00:00,47.99,48.21,47.87,48.17,123600.0,31.9968,32.1435,31.9168,32.1168,123600.0
2008-09-11 10:30:00,48.18,48.25,48.05,48.15,276400.0,32.1235,32.1702,32.0368,32.1035,276400.0
2008-09-11 11:00:00,48.15,48.16,47.96,48.02,74900.0,32.1035,32.1102,31.9768,32.0168,74900.0
2008-09-11 11:30:00,48.04,48.1,47.83,47.9,51200.0,32.0301,32.0701,31.8901,31.9368,51200.0
2008-09-11 12:00:00,47.92,48.08,47.83,47.89,44200.0,31.9501,32.0568,31.8901,31.9301,44200.0
2008-09-11 12:30:00,47.87,47.92,47.75,47.87,70100.0,31.9168,31.9501,31.8368,31.9168,70100.0
2008-09-11 13:00:00,47.87,47.9,47.72,47.89,54000.0,31.9168,31.9368,31.8168,31.9301,54000.0
2008-09-11 13:30:00,47.91,48.07,47.83,47.96,58100.0,31.9435,32.0501,31.8901,31.9768,58100.0
2008-09-11 14:00:00,47.98,48.28,47.98,48.23,55000.0,31.9901,32.1902,31.9901,32.1568,55000.0
2008-09-11 14:30:00,48.23,48.36,48.16,48.3,56200.0,32.1568,32.2435,32.1102,32.2035,56200.0
2008-09-11 15:00:00,48.31,48.75,48.3,48.68,154000.0,32.2102,32.5035,32.2035,32.4569,154000.0
2008-09-11 15:30:00,48.71,48.95,48.6,48.92,280700.0,32.4769,32.6369,32.4035,32.6169,280700.0
2008-09-12 09:30:00,48.53,48.74,48.22,48.36,55600.0,32.3568,32.4969,32.1502,32.2435,55600.0
2008-09-12 10:00:00,48.37,48.55,48.3,48.39,74100.0,32.2502,32.3702,32.2035,32.2635,74100.0
2008-09-12 10:30:00,48.4,48.69,48.37,48.47,83100.0,32.2702,32.4635,32.2502,32.3168,83100.0
2008-09-12 11:00:00,48.5,48.89,48.47,48.83,64000.0,32.3368,32.5969,32.3168,32.5569,64000.0
2008-09-12 11:30:00,48.81,49.0,48.78,48.95,67100.0,32.5435,32.6702,32.5235,32.6369,67100.0
2008-09-12 12:00:00,48.97,49.08,48.89,48.95,49500.0,32.6502,32.7235,32.5969,32.6369,49500.0
2008-09-12 12:30:00,48.95,48.98,48.73,48.79,46800.0,32.6369,32.6569,32.4902,32.5302,46800.0
2008-09-12 13:00:00,48.78,48.96,48.76,48.89,61200.0,32.5235,32.6435,32.5102,32.5969,61200.0
2008-09-12 13:30:00,48.89,48.95,48.8,48.88,45300.0,32.5969,32.6369,32.5369,32.5902,45300.0
2008-09-12 14:00:00,48.89,48.9,48.72,48.76,41800.0,32.5969,32.6035,32.4835,32.5102,41800.0
2008-09-12 14:30:00,48.76,48.77,48.59,48.65,82200.0,32.5102,32.5169,32.3968,32.4369,82200.0
2008-09-12 15:00:00,48.66,48.73,48.59,48.66,88800.0,32.4435,32.4902,32.3968,32.4435,88800.0
2008-09-12 15:30:00,48.66,48.98,48.58,48.94,128900.0,32.4435,32.6569,32.3902,32.6302,128900.0
2008-09-15 09:30:00,46.58,48.49,46.58,48.13,113100.0,31.0567,32.3302,31.0567,32.0901,113100.0
2008-09-15 10:00:00,48.17,48.87,47.98,48.8,97700.0,32.1168,32.5835,31.9901,32.5369,97700.0
2008-09-15 10:30:00,48.84,49.7,48.84,49.51,123300.0,32.5635,33.1369,32.5635,33.0102,123300.0
2008-09-15 11:00:00,49.51,49.6,49.45,49.51,78100.0,33.0102,33.0703,32.9702,33.0102,78100.0
2008-09-15 11:30:00,49.49,49.56,49.06,49.17,96000.0,32.9969,33.0436,32.7102,32.7836,96000.0
2008-09-15 12:00:00,49.15,49.78,49.14,49.67,48000.0,32.7702,33.1903,32.7636,33.1169,48000.0
2008-09-15 12:30:00,49.63,49.93,49.4,49.82,85300.0,33.0903,33.2903,32.9369,33.2169,85300.0
2008-09-15 13:00:00,49.8,49.83,49.56,49.63,42500.0,33.2036,33.2236,33.0436,33.0903,42500.0
2008-09-15 13:30:00,49.64,49.64,49.15,49.21,63400.0,33.0969,33.0969,32.7702,32.8102,63400.0
2008-09-15 14:00:00,49.21,49.28,48.96,48.97,147600.0,32.8102,32.8569,32.6435,32.6502,147600.0
2008-09-15 14:30:00,48.98,48.98,48.54,48.82,116700.0,32.6569,32.6569,32.3635,32.5502,116700.0
2008-09-15 15:00:00,48.83,48.87,48.21,48.23,138400.0,32.5569,32.5835,32.1435,32.1568,138400.0
2008-09-15 15:30:00,48.22,48.66,48.17,48.35,198800.0,32.1502,32.4435,32.1168,32.2368,198800.0
2008-09-16 09:30:00,48.46,49.48,47.26,47.37,120300.0,32.3102,32.9902,31.5101,31.5834,120300.0
2008-09-16 10:00:00,47.31,48.16,47.28,48.08,81300.0,31.5434,32.1102,31.5234,32.0568,81300.0
2008-09-16 10:30:00,48.12,48.38,47.94,48.17,74900.0,32.0835,32.2568,31.9635,32.1168,74900.0
2008-09-16 11:00:00,48.21,48.6,47.62,47.89,124500.0,32.1435,32.4035,31.7501,31.9301,124500.0
2008-09-16 11:30:00,47.89,48.45,47.83,48.42,57500.0,31.9301,32.3035,31.8901,32.2835,57500.0
2008-09-16 12:00:00,48.39,48.57,48.21,48.29,62800.0,32.2635,32.3835,32.1435,32.1968,62800.0
2008-09-16 12:30:00,48.29,48.3,47.94,48.01,153200.0,32.1968,32.2035,31.9635,32.0101,153200.0
2008-09-16 13:00:00,48.01,48.15,47.86,48.15,158600.0,32.0101,32.1035,31.9101,32.1035,158600.0
2008-09-16 13:30:00,48.16,48.18,47.34,47.37,106300.0,32.1102,32.1235,31.5634,31.5834,106300.0
2008-09-16 14:00:00,47.35,47.62,47.22,47.56,157300.0,31.5701,31.7501,31.4834,31.7101,157300.0
2008-09-16 14:30:00,47.57,48.7,47.36,48.6,99100.0,31.7168,32.4702,31.5768,32.4035,99100.0
2008-09-16 15:00:00,48.61,48.67,48.43,48.45,68800.0,32.4102,32.4502,32.2902,32.3035,68800.0
2008-09-16 15:30:00,48.44,48.86,48.44,48.7,169000.0,32.2968,32.5769,32.2968,32.4702,169000.0
2008-09-17 09:30:00,48.38,48.97,48.24,48.24,80900.0,32.2568,32.6502,32.1635,32.1635,80900.0
2008-09-17 10:00:00,48.22,48.54,48.17,48.33,95000.0,32.1502,32.3635,32.1168,32.2235,95000.0
2008-09-17 10:30:00,48.34,48.5,48.25,48.27,69200.0,32.2302,32.3368,32.1702,32.1835,69200.0
2008-09-17 11:00:00,48.28,48.49,48.25,48.28,80300.0,32.1902,32.3302,32.1702,32.1902,80300.0
2008-09-17 11:30:00,48.28,48.57,48.25,48.5,95900.0,32.1902,32.3835,32.1702,32.3368,95900.0
2008-09-17 12:00:00,48.51,48.51,48.25,48.27,87800.0,32.3435,32.3435,32.1702,32.1835,87800.0
2008-09-17 12:30:00,48.26,48.79,48.25,48.76,142600.0,32.1768,32.5302,32.1702,32.5102,142600.0
2008-09-17 13:00:00,48.75,48.75,48.36,48.37,72400.0,32.5035,32.5035,32.2435,32.2502,72400.0
2008-09-17 13:30:00,48.35,48.35,48.02,48.16,63800.0,32.2368,32.2368,32.0168,32.1102,63800.0
2008-09-17 14:00:00,48.15,48.24,47.91,48.13,76600.0,32.1035,32.1635,31.9435,32.0901,76600.0
2008-09-17 14:30:00,48.15,48.25,47.78,47.88,143400.0,32.1035,32.1702,31.8568,31.9235,143400.0
2008-09-17 15:00:00,47.89,48.06,47.83,48.04,233400.0,31.9301,32.0435,31.8901,32.0301,233400.0
2008-09-17 15:30:00,48.01,48.13,47.91,48.01,282300.0,32.0101,32.0901,31.9435,32.0101,282300.0
2008-09-18 09:30:00,48.03,48.91,47.82,48.57,162000.0,32.0235,32.6102,31.8835,32.3835,162000.0
2008-09-18 10:00:00,48.59,49.12,48.49,49.0,110400.0,32.3968,32.7502,32.3302,32.6702,110400.0
2008-09-18 10:30:00,49.01,49.08,48.67,48.7,93600.0,32.6769,32.7235,32.4502,32.4702,93600.0
2008-09-18 11:00:00,48.66,48.99,48.62,48.95,81300.0,32.4435,32.6635,32.4169,32.6369,81300.0
2008-09-18 11:30:00,48.96,49.09,48.5,48.82,144900.0,32.6435,32.7302,32.3368,32.5502,144900.0
2008-09-18 12:00:00,48.82,48.82,48.5,48.54,85900.0,32.5502,32.5502,32.3368,32.3635,85900.0
2008-09-18 12:30:00,48.54,48.59,47.96,47.96,98500.0,32.3635,32.3968,31.9768,31.9768,98500.0
2008-09-18 13:00:00,47.98,48.54,47.98,48.41,114600.0,31.9901,32.3635,31.9901,32.2768,114600.0
2008-09-18 13:30:00,48.38,48.73,48.07,48.32,89600.0,32.2568,32.4902,32.0501,32.2168,89600.0
2008-09-18 14:00:00,48.33,48.4,47.85,47.85,58600.0,32.2235,32.2702,31.9035,31.9035,58600.0
2008-09-18 14:30:00,47.87,48.15,47.63,47.71,179400.0,31.9168,32.1035,31.7568,31.8101,179400.0
2008-09-18 15:00:00,47.7,48.99,47.67,48.55,149000.0,31.8035,32.6635,31.7834,32.3702,149000.0
2008-09-18 15:30:00,48.53,49.11,48.44,48.55,208300.0,32.3568,32.7436,32.2968,32.3702,208300.0
2008-09-19 09:30:00,50.12,50.44,49.0,49.62,372500.0,33.417,33.6303,32.6702,33.0836,372500.0
2008-09-19 10:00:00,49.63,49.64,48.03,48.28,226800.0,33.0903,33.0969,32.0235,32.1902,226800.0
2008-09-19 10:30:00,48.34,48.73,47.3,47.52,208600.0,32.2302,32.4902,31.5368,31.6834,208600.0
2008-09-19 11:00:00,47.52,48.55,47.52,48.55,267100.0,31.6834,32.3702,31.6834,32.3702,267100.0
2008-09-19 11:30:00,48.55,49.03,48.42,49.0,127100.0,32.3702,32.6902,32.2835,32.6702,127100.0
2008-09-19 12:00:00,49.0,49.06,48.79,49.0,208100.0,32.6702,32.7102,32.5302,32.6702,208100.0
2008-09-19 12:30:00,49.0,49.05,48.69,48.86,214600.0,32.6702,32.7035,32.4635,32.5769,214600.0
2008-09-19 13:00:00,48.87,48.96,48.58,48.78,169600.0,32.5835,32.6435,32.3902,32.5235,169600.0
2008-09-19 13:30:00,48.76,49.0,48.55,48.99,195700.0,32.5102,32.6702,32.3702,32.6635,195700.0
2008-09-19 14:00:00,49.0,49.01,48.75,48.77,192900.0,32.6702,32.6769,32.5035,32.5169,192900.0
2008-09-19 14:30:00,48.74,48.92,48.16,48.63,153000.0,32.4969,32.6169,32.1102,32.4235,153000.0
2008-09-19 15:00:00,48.65,48.76,47.98,48.16,204500.0,32.4369,32.5102,31.9901,32.1102,204500.0
2008-09-19 15:30:00,48.17,48.66,47.99,48.0,279400.0,32.1168,32.4435,31.9968,32.0035,279400.0
2008-09-22 09:30:00,47.59,48.04,46.77,47.94,96600.0,31.7301,32.0301,31.1834,31.9635,96600.0
2008-09-22 10:00:00,47.91,48.09,47.68,47.79,75900.0,31.9435,32.0635,31.7901,31.8635,75900.0
2008-09-22 10:30:00,47.8,47.86,47.45,47.84,58900.0,31.8701,31.9101,31.6368,31.8968,58900.0
2008-09-22 11:00:00,47.84,47.91,47.54,47.54,56300.0,31.8968,31.9435,31.6968,31.6968,56300.0
2008-09-22 11:30:00,47.57,47.94,47.57,47.86,80600.0,31.7168,31.9635,31.7168,31.9101,80600.0
2008-09-22 12:00:00,47.86,48.13,47.84,47.9,34900.0,31.9101,32.0901,31.8968,31.9368,34900.0
2008-09-22 12:30:00,47.92,48.03,47.2,47.85,57000.0,31.9501,32.0235,31.4701,31.9035,57000.0
2008-09-22 13:00:00,47.85,47.97,47.63,47.65,23700.0,31.9035,31.9835,31.7568,31.7701,23700.0
2008-09-22 13:30:00,47.66,47.7,47.39,47.57,43700.0,31.7768,31.8035,31.5968,31.7168,43700.0
2008-09-22 14:00:00,47.58,47.72,47.48,47.65,30200.0,31.7234,31.8168,31.6568,31.7701,30200.0
2008-09-22 14:30:00,47.67,47.81,47.56,47.67,75000.0,31.7834,31.8768,31.7101,31.7834,75000.0
2008-09-22 15:00:00,47.65,47.68,47.3,47.35,99900.0,31.7701,31.7901,31.5368,31.5701,99900.0
2008-09-22 15:30:00,47.38,47.41,47.02,47.03,152700.0,31.5901,31.6101,31.3501,31.3567,152700.0
2008-09-23 09:30:00,47.0,47.64,46.9,47.44,37100.0,31.3367,31.7634,31.2701,31.6301,37100.0
2008-09-23 10:00:00,47.53,47.94,47.37,47.86,53800.0,31.6901,31.9635,31.5834,31.9101,53800.0
2008-09-23 10:30:00,47.9,47.95,47.68,47.71,59100.0,31.9368,31.9701,31.7901,31.8101,59100.0
2008-09-23 11:00:00,47.71,47.8,47.62,47.62,65900.0,31.8101,31.8701,31.7501,31.7501,65900.0
2008-09-23 11:30:00,47.63,47.79,47.6,47.73,40800.0,31.7568,31.8635,31.7368,31.8235,40800.0
2008-09-23 12:00:00,47.74,47.9,47.62,47.72,41400.0,31.8301,31.9368,31.7501,31.8168,41400.0
2008-09-23 12:30:00,47.72,47.85,47.59,47.64,38500.0,31.8168,31.9035,31.7301,31.7634,38500.0
2008-09-23 13:00:00,47.64,47.64,47.52,47.53,31800.0,31.7634,31.7634,31.6834,31.6901,31800.0
2008-09-23 13:30:00,47.53,47.55,47.47,47.5,96000.0,31.6901,31.7034,31.6501,31.6701,96000.0
2008-09-23 14:00:00,47.52,47.64,47.48,47.55,96300.0,31.6834,31.7634,31.6568,31.7034,96300.0
2008-09-23 14:30:00,47.53,47.61,47.5,47.5,51200.0,31.6901,31.7434,31.6701,31.6701,51200.0
2008-09-23 15:00:00,47.51,47.62,47.5,47.5,106800.0,31.6768,31.7501,31.6701,31.6701,106800.0
2008-09-23 15:30:00,47.5,47.52,46.8,46.86,116900.0,31.6701,31.6834,31.2034,31.2434,116900.0
2008-09-24 09:30:00,47.01,47.17,45.67,46.38,132900.0,31.3434,31.4501,30.45,30.9234,132900.0
2008-09-24 10:00:00,46.34,46.5,46.1,46.25,124700.0,30.8967,31.0034,30.7367,30.8367,124700.0
2008-09-24 10:30:00,46.22,46.49,46.22,46.43,87200.0,30.8167,30.9967,30.8167,30.9567,87200.0
2008-09-24 11:00:00,46.43,46.46,45.99,46.0,58300.0,30.9567,30.9767,30.6633,30.67,58300.0
2008-09-24 11:30:00,46.0,46.04,45.74,45.96,83500.0,30.67,30.6967,30.4966,30.6433,83500.0
2008-09-24 12:00:00,45.94,46.2,45.81,46.1,45300.0,30.63,30.8033,30.5433,30.7367,45300.0
2008-09-24 12:30:00,46.09,46.35,46.09,46.33,24300.0,30.73,30.9034,30.73,30.89,24300.0
2008-09-24 13:00:00,46.34,46.54,46.33,46.47,40900.0,30.8967,31.03,30.89,30.9834,40900.0
2008-09-24 13:30:00,46.45,46.6,46.42,46.48,42900.0,30.97,31.07,30.95,30.99,42900.0
2008-09-24 14:00:00,46.46,46.52,46.33,46.52,48600.0,30.9767,31.0167,30.89,31.0167,48600.0
2008-09-24 14:30:00,46.55,46.84,46.51,46.58,59700.0,31.0367,31.2301,31.01,31.0567,59700.0
2008-09-24 15:00:00,46.56,46.64,46.44,46.64,72800.0,31.0434,31.0967,30.9634,31.0967,72800.0
2008-09-24 15:30:00,46.65,46.72,46.09,46.44,190900.0,31.1034,31.15,30.73,30.9634,190900.0
2008-09-25 09:30:00,46.67,46.8,45.99,46.29,86900.0,31.1167,31.2034,30.6633,30.8633,86900.0
2008-09-25 10:00:00,46.26,46.27,45.91,45.99,114200.0,30.8433,30.85,30.61,30.6633,114200.0
2008-09-25 10:30:00,46.0,46.07,45.84,45.92,148300.0,30.67,30.7167,30.5633,30.6167,148300.0
2008-09-25 11:00:00,45.91,46.08,45.57,46.01,96700.0,30.61,30.7233,30.3833,30.6767,96700.0
2008-09-25 11:30:00,46.05,46.35,46.05,46.2,80200.0,30.7033,30.9034,30.7033,30.8033,80200.0
2008-09-25 12:00:00,46.21,46.28,46.02,46.17,126200.0,30.81,30.8567,30.6833,30.7833,126200.0
2008-09-25 12:30:00,46.17,46.25,46.0,46.18,127100.0,30.7833,30.8367,30.67,30.79,127100.0
2008-09-25 13:00:00,46.18,46.42,46.12,46.22,77800.0,30.79,30.95,30.75,30.8167,77800.0
2008-09-25 13:30:00,46.22,46.4,46.16,46.23,79200.0,30.8167,30.9367,30.7767,30.8233,79200.0
2008-09-25 14:00:00,46.23,46.3,46.15,46.29,59300.0,30.8233,30.87,30.77,30.8633,59300.0
2008-09-25 14:30:00,46.29,46.55,46.27,46.53,69200.0,30.8633,31.0367,30.85,31.0234,69200.0
2008-09-25 15:00:00,46.55,46.81,46.53,46.77,77000.0,31.0367,31.2101,31.0234,31.1834,77000.0
2008-09-25 15:30:00,46.77,46.77,46.12,46.35,308400.0,31.1834,31.1834,30.75,30.9034,308400.0
2008-09-26 09:30:00,46.0,46.64,45.99,46.51,82900.0,30.67,31.0967,30.6633,31.01,82900.0
2008-09-26 10:00:00,46.53,46.74,46.45,46.65,60800.0,31.0234,31.1634,30.97,31.1034,60800.0
2008-09-26 10:30:00,46.65,46.67,46.29,46.5,66900.0,31.1034,31.1167,30.8633,31.0034,66900.0
2008-09-26 11:00:00,46.5,46.57,46.24,46.55,58700.0,31.0034,31.05,30.83,31.0367,58700.0
2008-09-26 11:30:00,46.56,46.74,46.47,46.62,35300.0,31.0434,31.1634,30.9834,31.0834,35300.0
2008-09-26 12:00:00,46.63,46.66,46.49,46.5,66700.0,31.09,31.11,30.9967,31.0034,66700.0
2008-09-26 12:30:00,46.5,46.56,46.22,46.26,91500.0,31.0034,31.0434,30.8167,30.8433,91500.0
2008-09-26 13:00:00,46.27,46.39,46.24,46.28,65900.0,30.85,30.93,30.83,30.8567,65900.0
2008-09-26 13:30:00,46.29,46.33,46.22,46.31,48700.0,30.8633,30.89,30.8167,30.8767,48700.0
2008-09-26 14:00:00,46.31,46.53,46.24,46.38,56500.0,30.8767,31.0234,30.83,30.9234,56500.0
2008-09-26 14:30:00,46.38,46.49,46.33,46.44,36300.0,30.9234,30.9967,30.89,30.9634,36300.0
2008-09-26 15:00:00,46.44,46.64,46.3,46.55,62300.0,30.9634,31.0967,30.87,31.0367,62300.0
2008-09-26 15:30:00,46.57,46.65,46.32,46.43,194400.0,31.05,31.1034,30.8834,30.9567,194400.0
2008-09-29 09:30:00,46.14,46.48,45.69,46.18,144300.0,30.7633,30.99,30.4633,30.79,144300.0
2008-09-29 10:00:00,46.21,46.9,46.17,46.9,123300.0,30.81,31.2701,30.7833,31.2701,123300.0
2008-09-29 10:30:00,46.89,47.52,46.8,47.11,246600.0,31.2634,31.6834,31.2034,31.4101,246600.0
2008-09-29 11:00:00,47.11,47.31,46.99,47.18,53700.0,31.4101,31.5434,31.3301,31.4567,53700.0
2008-09-29 11:30:00,47.2,47.24,46.99,47.11,58800.0,31.4701,31.4968,31.3301,31.4101,58800.0
2008-09-29 12:00:00,47.08,47.33,47.05,47.18,104700.0,31.3901,31.5568,31.3701,31.4567,104700.0
2008-09-29 12:30:00,47.18,47.43,47.06,47.31,125800.0,31.4567,31.6234,31.3767,31.5434,125800.0
2008-09-29 13:00:00,47.3,47.45,47.19,47.42,54800.0,31.5368,31.6368,31.4634,31.6168,54800.0
2008-09-29 13:30:00,47.41,47.41,46.04,46.43,173300.0,31.6101,31.6101,30.6967,30.9567,173300.0
2008-09-29 14:00:00,46.43,46.68,45.44,45.58,304200.0,30.9567,31.1234,30.2966,30.39,304200.0
2008-09-29 14:30:00,45.64,45.9,45.44,45.83,166600.0,30.43,30.6033,30.2966,30.5566,166600.0
2008-09-29 15:00:00,45.83,46.12,44.94,45.13,170100.0,30.5566,30.75,29.9633,30.0899,170100.0
2008-09-29 15:30:00,45.11,45.47,44.27,44.9,498800.0,30.0766,30.3166,29.5165,29.9366,498800.0
2008-09-30 09:30:00,45.31,46.1,44.94,45.28,120600.0,30.2099,30.7367,29.9633,30.1899,120600.0
2008-09-30 10:00:00,45.28,45.67,45.28,45.61,78800.0,30.1899,30.45,30.1899,30.41,78800.0
2008-09-30 10:30:00,45.6,45.9,45.57,45.69,90200.0,30.4033,30.6033,30.3833,30.4633,90200.0
2008-09-30 11:00:00,45.69,45.84,45.67,45.71,57400.0,30.4633,30.5633,30.45,30.4766,57400.0
2008-09-30 11:30:00,45.73,45.96,45.64,45.94,61300.0,30.49,30.6433,30.43,30.63,61300.0
2008-09-30 12:00:00,45.94,45.94,45.78,45.88,76100.0,30.63,30.63,30.5233,30.59,76100.0
2008-09-30 12:30:00,45.88,45.92,45.8,45.92,58600.0,30.59,30.6167,30.5366,30.6167,58600.0
2008-09-30 13:00:00,45.91,46.01,45.8,45.96,73000.0,30.61,30.6767,30.5366,30.6433,73000.0
2008-09-30 13:30:00,45.96,46.19,45.94,45.99,58100.0,30.6433,30.7967,30.63,30.6633,58100.0
2008-09-30 14:00:00,45.98,46.4,45.94,46.34,66400.0,30.6567,30.9367,30.63,30.8967,66400.0
2008-09-30 14:30:00,46.34,46.58,46.32,46.54,81700.0,30.8967,31.0567,30.8834,31.03,81700.0
2008-09-30 15:00:00,46.55,46.59,46.31,46.51,121800.0,31.0367,31.0634,30.8767,31.01,121800.0
2008-09-30 15:30:00,46.53,46.82,46.29,46.77,249700.0,31.0234,31.2167,30.8633,31.1834,249700.0
2008-10-01 09:30:00,46.41,47.05,46.14,46.92,70600.0,30.9434,31.3701,30.7633,31.2834,70600.0
2008-10-01 10:00:00,46.9,47.08,46.42,47.06,115000.0,31.2701,31.3901,30.95,31.3767,115000.0
2008-10-01 10:30:00,47.07,47.19,46.75,46.76,91300.0,31.3834,31.4634,31.17,31.1767,91300.0
2008-10-01 11:00:00,46.76,47.09,46.75,47.08,88900.0,31.1767,31.3967,31.17,31.3901,88900.0
2008-10-01 11:30:00,47.08,47.18,47.02,47.02,44700.0,31.3901,31.4567,31.3501,31.3501,44700.0
2008-10-01 12:00:00,47.0,47.17,46.9,47.05,52100.0,31.3367,31.4501,31.2701,31.3701,52100.0
2008-10-01 12:30:00,47.06,47.34,46.98,47.32,50700.0,31.3767,31.5634,31.3234,31.5501,50700.0
2008-10-01 13:00:00,47.32,47.59,47.27,47.51,68400.0,31.5501,31.7301,31.5168,31.6768,68400.0
2008-10-01 13:30:00,47.55,47.73,47.22,47.55,95900.0,31.7034,31.8235,31.4834,31.7034,95900.0
2008-10-01 14:00:00,47.53,47.85,47.38,47.85,93100.0,31.6901,31.9035,31.5901,31.9035,93100.0
2008-10-01 14:30:00,47.82,47.89,47.62,47.79,99400.0,31.8835,31.9301,31.7501,31.8635,99400.0
2008-10-01 15:00:00,47.8,47.93,47.65,47.75,160400.0,31.8701,31.9568,31.7701,31.8368,160400.0
2008-10-01 15:30:00,47.74,47.82,47.44,47.74,159900.0,31.8301,31.8835,31.6301,31.8301,159900.0
2008-10-02 09:30:00,47.61,47.88,47.17,47.18,53200.0,31.7434,31.9235,31.4501,31.4567,53200.0
2008-10-02 10:00:00,47.16,47.35,46.78,46.88,49900.0,31.4434,31.5701,31.1901,31.2567,49900.0
2008-10-02 10:30:00,46.86,46.89,46.59,46.59,82100.0,31.2434,31.2634,31.0634,31.0634,82100.0
2008-10-02 11:00:00,46.63,46.67,46.25,46.63,57000.0,31.09,31.1167,30.8367,31.09,57000.0
2008-10-02 11:30:00,46.6,46.8,46.4,46.47,99100.0,31.07,31.2034,30.9367,30.9834,99100.0
2008-10-02 12:00:00,46.43,46.52,46.26,46.27,26100.0,30.9567,31.0167,30.8433,30.85,26100.0
2008-10-02 12:30:00,46.29,46.32,45.92,46.13,45200.0,30.8633,30.8834,30.6167,30.7567,45200.0
2008-10-02 13:00:00,46.12,46.28,46.02,46.21,28700.0,30.75,30.8567,30.6833,30.81,28700.0
2008-10-02 13:30:00,46.22,46.39,46.03,46.29,73800.0,30.8167,30.93,30.69,30.8633,73800.0
2008-10-02 14:00:00,46.28,46.35,46.19,46.24,111000.0,30.8567,30.9034,30.7967,30.83,111000.0
2008-10-02 14:30:00,46.23,46.46,46.19,46.44,87100.0,30.8233,30.9767,30.7967,30.9634,87100.0
2008-10-02 15:00:00,46.45,46.51,46.29,46.38,84800.0,30.97,31.01,30.8633,30.9234,84800.0
2008-10-02 15:30:00,46.38,46.61,46.3,46.52,228300.0,30.9234,31.0767,30.87,31.0167,228300.0
2008-10-03 09:30:00,46.75,46.9,46.38,46.54,54800.0,31.17,31.2701,30.9234,31.03,54800.0
2008-10-03 10:00:00,46.54,46.87,46.51,46.6,102700.0,31.03,31.2501,31.01,31.07,102700.0
2008-10-03 10:30:00,46.61,47.02,46.53,46.75,55400.0,31.0767,31.3501,31.0234,31.17,55400.0
2008-10-03 11:00:00,46.77,46.99,46.75,46.8,53200.0,31.1834,31.3301,31.17,31.2034,53200.0
2008-10-03 11:30:00,46.79,46.9,46.66,46.88,62900.0,31.1967,31.2701,31.11,31.2567,62900.0
2008-10-03 12:00:00,46.9,46.95,46.75,46.77,29400.0,31.2701,31.3034,31.17,31.1834,29400.0
2008-10-03 12:30:00,46.77,47.75,46.74,47.64,534000.0,31.1834,31.8368,31.1634,31.7634,534000.0
2008-10-03 13:00:00,47.63,47.94,46.99,47.0,290300.0,31.7568,31.9635,31.3301,31.3367,290300.0
2008-10-03 13:30:00,47.05,47.17,46.55,46.55,146000.0,31.3701,31.4501,31.0367,31.0367,146000.0
2008-10-03 14:00:00,46.58,46.8,46.31,46.41,147800.0,31.0567,31.2034,30.8767,30.9434,147800.0
2008-10-03 14:30:00,46.41,46.47,46.25,46.44,90000.0,30.9434,30.9834,30.8367,30.9634,90000.0
2008-10-03 15:00:00,46.44,46.51,46.3,46.4,116600.0,30.9634,31.01,30.87,30.9367,116600.0
2008-10-03 15:30:00,46.4,46.56,46.36,46.49,269200.0,30.9367,31.0434,30.91,30.9967,269200.0
2008-10-06 09:30:00,44.3,46.62,44.3,46.26,106100.0,29.5365,31.0834,29.5365,30.8433,106100.0
2008-10-06 10:00:00,46.27,46.43,45.62,45.65,138100.0,30.85,30.9567,30.4166,30.4366,138100.0
2008-10-06 10:30:00,45.67,45.7,45.15,45.45,102500.0,30.45,30.47,30.1033,30.3033,102500.0
2008-10-06 11:00:00,45.42,45.74,45.29,45.74,133600.0,30.2833,30.4966,30.1966,30.4966,133600.0
2008-10-06 11:30:00,45.76,45.8,45.31,45.42,43700.0,30.51,30.5366,30.2099,30.2833,43700.0
2008-10-06 12:00:00,45.42,45.6,45.33,45.39,79100.0,30.2833,30.4033,30.2233,30.2633,79100.0
2008-10-06 12:30:00,45.39,45.39,44.82,44.87,60200.0,30.2633,30.2633,29.8832,29.9166,60200.0
2008-10-06 13:00:00,44.86,45.68,44.79,45.59,217000.0,29.9099,30.4566,29.8632,30.3966,217000.0
2008-10-06 13:30:00,45.58,45.61,45.14,45.29,303600.0,30.39,30.41,30.0966,30.1966,303600.0
2008-10-06 14:00:00,45.19,45.2,44.4,44.51,95300.0,30.1299,30.1366,29.6032,29.6766,95300.0
2008-10-06 14:30:00,44.51,44.73,44.17,44.7,81800.0,29.6766,29.8232,29.4499,29.8032,81800.0
2008-10-06 15:00:00,44.69,45.26,44.43,45.11,304700.0,29.7966,30.1766,29.6232,30.0766,304700.0
2008-10-06 15:30:00,45.11,45.41,45.0,45.2,297500.0,30.0766,30.2766,30.0033,30.1366,297500.0
2008-10-07 09:30:00,45.47,45.64,45.04,45.24,192200.0,30.3166,30.43,30.0299,30.1633,192200.0
2008-10-07 10:00:00,45.2,45.63,45.07,45.57,106700.0,30.1366,30.4233,30.0499,30.3833,106700.0
2008-10-07 10:30:00,45.53,45.69,45.09,45.23,70200.0,30.3566,30.4633,30.0633,30.1566,70200.0
2008-10-07 11:00:00,45.23,45.32,44.75,45.12,59100.0,30.1566,30.2166,29.8366,30.0833,59100.0
2008-10-07 11:30:00,45.12,45.48,45.09,45.18,64700.0,30.0833,30.3233,30.0633,30.1233,64700.0
2008-10-07 12:00:00,45.15,45.3,44.6,44.68,52100.0,30.1033,30.2033,29.7366,29.7899,52100.0
2008-10-07 12:30:00,44.68,44.78,44.24,44.29,78100.0,29.7899,29.8566,29.4965,29.5299,78100.0
2008-10-07 13:00:00,44.32,44.73,44.02,44.16,75100.0,29.5499,29.8232,29.3499,29.4432,75100.0
2008-10-07 13:30:00,44.16,44.47,43.66,43.74,123900.0,29.4432,29.6499,29.1098,29.1632,123900.0
2008-10-07 14:00:00,43.7,44.44,43.66,44.32,118200.0,29.1365,29.6299,29.1098,29.5499,118200.0
2008-10-07 14:30:00,44.31,44.47,44.15,44.22,85300.0,29.5432,29.6499,29.4365,29.4832,85300.0
2008-10-07 15:00:00,44.22,44.35,43.88,44.1,96600.0,29.4832,29.5699,29.2565,29.4032,96600.0
2008-10-07 15:30:00,44.13,44.28,43.72,43.88,199400.0,29.4232,29.5232,29.1498,29.2565,199400.0
2008-10-08 09:30:00,43.03,43.95,42.62,43.7,160400.0,28.6898,29.3032,28.4164,29.1365,160400.0
2008-10-08 10:00:00,43.75,44.1,43.23,43.31,183300.0,29.1698,29.4032,28.8231,28.8765,183300.0
2008-10-08 10:30:00,43.36,43.62,42.41,42.76,167300.0,28.9098,29.0832,28.2764,28.5098,167300.0
2008-10-08 11:00:00,42.71,42.73,42.3,42.54,123600.0,28.4764,28.4898,28.2031,28.3631,123600.0
2008-10-08 11:30:00,42.53,42.57,41.55,42.03,122200.0,28.3564,28.3831,27.703,28.023,122200.0
2008-10-08 12:00:00,42.01,42.01,41.25,41.33,194300.0,28.0097,28.0097,27.503,27.5563,194300.0
2008-10-08 12:30:00,41.38,41.65,41.19,41.62,104000.0,27.5897,27.7697,27.463,27.7497,104000.0
2008-10-08 13:00:00,41.59,42.59,41.58,42.44,78400.0,27.7297,28.3964,27.723,28.2964,78400.0
2008-10-08 13:30:00,42.44,42.88,42.38,42.83,91000.0,28.2964,28.5898,28.2564,28.5564,91000.0
2008-10-08 14:00:00,42.82,42.96,42.48,42.71,91300.0,28.5498,28.6431,28.3231,28.4764,91300.0
2008-10-08 14:30:00,42.65,43.15,42.52,42.94,74100.0,28.4364,28.7698,28.3497,28.6298,74100.0
2008-10-08 15:00:00,42.93,43.38,42.75,43.29,116800.0,28.6231,28.9231,28.5031,28.8631,116800.0
2008-10-08 15:30:00,43.21,43.37,42.46,42.46,175700.0,28.8098,28.9165,28.3097,28.3097,175700.0
2008-10-09 09:30:00,42.88,43.02,42.43,42.5,116000.0,28.5898,28.6831,28.2897,28.3364,116000.0
2008-10-09 10:00:00,42.54,42.65,42.15,42.24,137300.0,28.3631,28.4364,28.103,28.1631,137300.0
2008-10-09 10:30:00,42.22,42.42,41.53,41.78,146300.0,28.1497,28.2831,27.6897,27.8564,146300.0
2008-10-09 11:00:00,41.8,41.89,41.22,41.42,84500.0,27.8697,27.9297,27.483,27.6163,84500.0
2008-10-09 11:30:00,41.43,42.05,41.41,41.81,133100.0,27.623,28.0364,27.6097,27.8764,133100.0
2008-10-09 12:00:00,41.84,42.37,41.71,42.22,94600.0,27.8964,28.2497,27.8097,28.1497,94600.0
2008-10-09 12:30:00,42.21,42.46,42.17,42.35,92800.0,28.1431,28.3097,28.1164,28.2364,92800.0
2008-10-09 13:00:00,42.38,42.6,42.2,42.34,79700.0,28.2564,28.4031,28.1364,28.2297,79700.0
2008-10-09 13:30:00,42.34,42.36,41.94,42.08,91300.0,28.2297,28.2431,27.963,28.0564,91300.0
2008-10-09 14:00:00,42.04,42.27,41.98,42.21,107600.0,28.0297,28.1831,27.9897,28.1431,107600.0
2008-10-09 14:30:00,42.2,42.3,41.97,42.0,112400.0,28.1364,28.2031,27.983,28.003,112400.0
2008-10-09 15:00:00,41.99,42.1,41.61,41.99,286000.0,27.9964,28.0697,27.743,27.9964,286000.0
2008-10-09 15:30:00,41.98,42.07,40.31,41.0,379700.0,27.9897,28.0497,26.8762,27.3363,379700.0
2008-10-10 09:30:00,40.09,41.21,38.13,38.66,371500.0,26.7296,27.4763,25.4228,25.7761,371500.0
2008-10-10 10:00:00,38.65,39.56,38.57,38.59,214400.0,25.7695,26.3762,25.7161,25.7295,214400.0
2008-10-10 10:30:00,38.59,38.84,38.17,38.27,209000.0,25.7295,25.8961,25.4494,25.5161,209000.0
2008-10-10 11:00:00,38.31,38.53,37.8,37.85,96300.0,25.5428,25.6895,25.2027,25.2361,96300.0
2008-10-10 11:30:00,37.82,38.05,37.44,37.74,97000.0,25.2161,25.3694,24.9627,25.1627,97000.0
2008-10-10 12:00:00,37.7,38.23,37.67,37.8,193100.0,25.1361,25.4894,25.1161,25.2027,193100.0
2008-10-10 12:30:00,37.81,38.02,37.43,37.76,144800.0,25.2094,25.3494,24.956,25.1761,144800.0
2008-10-10 13:00:00,37.77,37.83,37.17,37.71,113000.0,25.1827,25.2227,24.7827,25.1427,113000.0
2008-10-10 13:30:00,37.68,37.74,36.7,37.14,108500.0,25.1227,25.1627,24.4693,24.7627,108500.0
2008-10-10 14:00:00,37.12,37.58,36.76,36.8,139800.0,24.7494,25.0561,24.5093,24.536,139800.0
2008-10-10 14:30:00,36.74,37.09,36.11,36.38,195900.0,24.496,24.7293,24.0759,24.256,195900.0
2008-10-10 15:00:00,36.35,37.79,36.28,37.67,449000.0,24.236,25.1961,24.1893,25.1161,449000.0
2008-10-10 15:30:00,37.67,38.78,37.25,37.9,434200.0,25.1161,25.8561,24.836,25.2694,434200.0
2008-10-13 09:30:00,39.06,39.45,37.71,38.28,293000.0,26.0428,26.3029,25.1427,25.5228,293000.0
2008-10-13 10:00:00,38.25,38.8,38.09,38.8,142500.0,25.5028,25.8695,25.3961,25.8695,142500.0
2008-10-13 10:30:00,38.8,39.14,38.73,39.14,154000.0,25.8695,26.0962,25.8228,26.0962,154000.0
2008-10-13 11:00:00,39.1,39.62,39.04,39.55,179300.0,26.0695,26.4162,26.0295,26.3695,179300.0
2008-10-13 11:30:00,39.54,40.23,39.49,40.2,146100.0,26.3629,26.8229,26.3295,26.8029,146100.0
2008-10-13 12:00:00,40.17,41.33,40.14,41.21,254900.0,26.7829,27.5563,26.7629,27.4763,254900.0
2008-10-13 12:30:00,41.27,41.33,40.93,41.08,124400.0,27.5163,27.5563,27.2896,27.3896,124400.0
2008-10-13 13:00:00,41.06,41.24,40.95,41.1,78700.0,27.3763,27.4963,27.303,27.403,78700.0
2008-10-13 13:30:00,41.1,41.2,40.6,40.64,134100.0,27.403,27.4696,27.0696,27.0963,134100.0
2008-10-13 14:00:00,40.64,40.84,40.17,40.17,94200.0,27.0963,27.2296,26.7829,26.7829,94200.0
2008-10-13 14:30:00,40.18,41.21,40.1,41.2,166600.0,26.7896,27.4763,26.7362,27.4696,166600.0
2008-10-13 15:00:00,41.2,41.51,41.03,41.34,125600.0,27.4696,27.6763,27.3563,27.563,125600.0
2008-10-13 15:30:00,41.34,41.55,40.97,41.35,371300.0,27.563,27.703,27.3163,27.5697,371300.0
2008-10-14 09:30:00,42.6,43.06,41.59,41.59,154200.0,28.4031,28.7098,27.7297,27.7297,154200.0
2008-10-14 10:00:00,41.59,42.08,41.34,41.45,110800.0,27.7297,28.0564,27.563,27.6363,110800.0
2008-10-14 10:30:00,41.48,41.56,40.61,40.77,107100.0,27.6563,27.7097,27.0763,27.1829,107100.0
2008-10-14 11:00:00,40.8,40.9,40.46,40.74,98000.0,27.203,27.2696,26.9763,27.1629,98000.0
2008-10-14 11:30:00,40.73,40.97,40.55,40.65,71600.0,27.1563,27.3163,27.0363,27.1029,71600.0
2008-10-14 12:00:00,40.65,40.82,40.32,40.47,107100.0,27.1029,27.2163,26.8829,26.9829,107100.0
2008-10-14 12:30:00,40.47,40.66,40.22,40.43,84400.0,26.9829,27.1096,26.8162,26.9563,84400.0
2008-10-14 13:00:00,40.45,40.57,40.28,40.31,68000.0,26.9696,27.0496,26.8562,26.8762,68000.0
2008-10-14 13:30:00,40.3,40.47,39.92,40.14,84700.0,26.8696,26.9829,26.6162,26.7629,84700.0
2008-10-14 14:00:00,40.12,40.29,39.2,39.59,188000.0,26.7496,26.8629,26.1362,26.3962,188000.0
2008-10-14 14:30:00,39.59,39.66,38.45,38.55,213400.0,26.3962,26.4429,25.6361,25.7028,213400.0
2008-10-14 15:00:00,38.53,39.28,38.53,39.0,195800.0,25.6895,26.1895,25.6895,26.0028,195800.0
2008-10-14 15:30:00,39.0,39.88,39.0,39.5,293600.0,26.0028,26.5896,26.0028,26.3362,293600.0
2008-10-15 09:30:00,39.16,39.16,37.9,38.27,96100.0,26.1095,26.1095,25.2694,25.5161,96100.0
2008-10-15 10:00:00,38.26,38.41,37.95,38.07,111500.0,25.5094,25.6094,25.3027,25.3828,111500.0
2008-10-15 10:30:00,38.1,38.44,37.57,37.7,126300.0,25.4028,25.6294,25.0494,25.1361,126300.0
2008-10-15 11:00:00,37.72,37.98,37.48,37.73,134700.0,25.1494,25.3227,24.9894,25.1561,134700.0
2008-10-15 11:30:00,37.69,37.83,37.54,37.61,106500.0,25.1294,25.2227,25.0294,25.0761,106500.0
2008-10-15 12:00:00,37.6,37.72,37.41,37.58,114900.0,25.0694,25.1494,24.9427,25.0561,114900.0
2008-10-15 12:30:00,37.58,38.01,37.47,37.79,138700.0,25.0561,25.3427,24.9827,25.1961,138700.0
2008-10-15 13:00:00,37.79,37.79,37.17,37.17,72000.0,25.1961,25.1961,24.7827,24.7827,72000.0
2008-10-15 13:30:00,37.2,37.25,36.62,36.81,107300.0,24.8027,24.836,24.416,24.5427,107300.0
2008-10-15 14:00:00,36.85,36.88,36.47,36.66,177800.0,24.5693,24.5893,24.316,24.4427,177800.0
2008-10-15 14:30:00,36.66,37.29,36.66,37.11,66600.0,24.4427,24.8627,24.4427,24.7427,66600.0
2008-10-15 15:00:00,37.14,37.5,37.03,37.1,75900.0,24.7627,25.0027,24.6893,24.736,75900.0
2008-10-15 15:30:00,37.05,37.16,35.83,36.06,212100.0,24.7027,24.776,23.8893,24.0426,212100.0
2008-10-16 09:30:00,36.09,37.35,36.06,37.05,136200.0,24.0626,24.9027,24.0426,24.7027,136200.0
2008-10-16 10:00:00,37.05,37.14,36.3,36.75,134700.0,24.7027,24.7627,24.2026,24.5027,134700.0
2008-10-16 10:30:00,36.73,36.86,36.11,36.48,121800.0,24.4893,24.576,24.0759,24.3226,121800.0
2008-10-16 11:00:00,36.4,36.6,35.91,35.99,110100.0,24.2693,24.4026,23.9426,23.9959,110100.0
2008-10-16 11:30:00,36.02,37.07,36.0,36.92,117400.0,24.0159,24.716,24.0026,24.616,117400.0
2008-10-16 12:00:00,36.9,37.86,36.78,37.46,136900.0,24.6027,25.2427,24.5227,24.976,136900.0
2008-10-16 12:30:00,37.49,37.59,37.01,37.14,78700.0,24.996,25.0627,24.676,24.7627,78700.0
2008-10-16 13:00:00,37.13,37.68,37.04,37.45,94300.0,24.756,25.1227,24.696,24.9694,94300.0
2008-10-16 13:30:00,37.44,37.57,37.09,37.48,85800.0,24.9627,25.0494,24.7293,24.9894,85800.0
2008-10-16 14:00:00,37.48,37.48,37.0,37.09,67400.0,24.9894,24.9894,24.6693,24.7293,67400.0
2008-10-16 14:30:00,37.1,37.85,37.1,37.62,116100.0,24.736,25.2361,24.736,25.0827,116100.0
2008-10-16 15:00:00,37.61,38.39,37.56,37.88,134700.0,25.0761,25.5961,25.0427,25.2561,134700.0
2008-10-16 15:30:00,37.85,38.77,37.59,38.46,268300.0,25.2361,25.8495,25.0627,25.6428,268300.0
2008-10-17 09:30:00,37.9,38.19,36.72,37.55,183600.0,25.2694,25.4628,24.4827,25.036,183600.0
2008-10-17 10:00:00,37.55,37.63,37.0,37.41,104300.0,25.036,25.0894,24.6693,24.9427,104300.0
2008-10-17 10:30:00,37.41,37.67,37.06,37.64,199500.0,24.9427,25.1161,24.7093,25.0961,199500.0
2008-10-17 11:00:00,37.66,37.96,37.56,37.73,95000.0,25.1094,25.3094,25.0427,25.1561,95000.0
2008-10-17 11:30:00,37.72,37.9,37.66,37.88,37900.0,25.1494,25.2694,25.1094,25.2561,37900.0
2008-10-17 12:00:00,37.89,38.17,37.85,38.07,28900.0,25.2627,25.4494,25.2361,25.3828,28900.0
2008-10-17 12:30:00,38.08,38.7,37.98,38.68,36100.0,25.3894,25.8028,25.3227,25.7895,36100.0
2008-10-17 13:00:00,38.69,39.14,38.69,39.02,289100.0,25.7961,26.0962,25.7961,26.0162,289100.0
2008-10-17 13:30:00,39.04,39.47,39.02,39.32,69800.0,26.0295,26.3162,26.0162,26.2162,69800.0
2008-10-17 14:00:00,39.31,39.46,38.86,39.02,63200.0,26.2095,26.3095,25.9095,26.0162,63200.0
2008-10-17 14:30:00,38.98,39.1,38.73,38.97,71700.0,25.9895,26.0695,25.8228,25.9828,71700.0
2008-10-17 15:00:00,38.97,39.18,38.36,38.74,119000.0,25.9828,26.1228,25.5761,25.8295,119000.0
2008-10-17 15:30:00,38.75,38.92,38.3,38.5,230100.0,25.8361,25.9495,25.5361,25.6695,230100.0
2008-10-20 09:30:00,39.04,39.32,38.13,39.09,85300.0,26.0295,26.2162,25.4228,26.0628,85300.0
2008-10-20 10:00:00,39.12,39.37,38.99,39.14,110400.0,26.0828,26.2495,25.9962,26.0962,110400.0
2008-10-20 10:30:00,39.11,39.25,38.78,39.03,148800.0,26.0762,26.1695,25.8561,26.0228,148800.0
2008-10-20 11:00:00,39.02,39.07,38.45,38.56,138600.0,26.0162,26.0495,25.6361,25.7095,138600.0
2008-10-20 11:30:00,38.56,39.07,38.56,39.05,207800.0,25.7095,26.0495,25.7095,26.0362,207800.0
2008-10-20 12:00:00,39.01,39.18,38.97,39.04,27200.0,26.0095,26.1228,25.9828,26.0295,27200.0
2008-10-20 12:30:00,39.0,39.09,38.77,38.86,28200.0,26.0028,26.0628,25.8495,25.9095,28200.0
2008-10-20 13:00:00,38.85,39.04,38.71,39.03,52900.0,25.9028,26.0295,25.8095,26.0228,52900.0
2008-10-20 13:30:00,39.06,39.25,39.04,39.09,28500.0,26.0428,26.1695,26.0295,26.0628,28500.0
2008-10-20 14:00:00,39.07,39.28,38.82,38.89,25800.0,26.0495,26.1895,25.8828,25.9295,25800.0
2008-10-20 14:30:00,38.89,39.07,38.77,38.94,31200.0,25.9295,26.0495,25.8495,25.9628,31200.0
2008-10-20 15:00:00,38.97,39.14,38.85,38.98,28500.0,25.9828,26.0962,25.9028,25.9895,28500.0
2008-10-20 15:30:00,38.95,39.57,38.85,39.53,156900.0,25.9695,26.3829,25.9028,26.3562,156900.0
2008-10-21 09:30:00,39.27,39.58,39.11,39.46,138200.0,26.1828,26.3895,26.0762,26.3095,138200.0
2008-10-21 10:00:00,39.48,39.7,39.26,39.7,91900.0,26.3229,26.4695,26.1762,26.4695,91900.0
2008-10-21 10:30:00,39.68,39.69,39.08,39.08,85800.0,26.4562,26.4629,26.0562,26.0562,85800.0
2008-10-21 11:00:00,39.09,39.3,39.0,39.1,155300.0,26.0628,26.2028,26.0028,26.0695,155300.0
2008-10-21 11:30:00,39.13,39.3,38.75,38.75,95900.0,26.0895,26.2028,25.8361,25.8361,95900.0
2008-10-21 12:00:00,38.76,39.0,38.64,38.77,141700.0,25.8428,26.0028,25.7628,25.8495,141700.0
2008-10-21 12:30:00,38.76,38.83,38.4,38.4,86300.0,25.8428,25.8895,25.6028,25.6028,86300.0
2008-10-21 13:00:00,38.36,38.84,38.29,38.75,83100.0,25.5761,25.8961,25.5294,25.8361,83100.0
2008-10-21 13:30:00,38.73,38.85,38.58,38.7,68500.0,25.8228,25.9028,25.7228,25.8028,68500.0
2008-10-21 14:00:00,38.73,39.05,38.67,39.03,104600.0,25.8228,26.0362,25.7828,26.0228,104600.0
2008-10-21 14:30:00,39.05,39.19,38.9,39.08,141200.0,26.0362,26.1295,25.9361,26.0562,141200.0
2008-10-21 15:00:00,39.07,39.27,38.87,38.97,106700.0,26.0495,26.1828,25.9161,25.9828,106700.0
2008-10-21 15:30:00,38.96,39.02,38.55,38.8,233400.0,25.9762,26.0162,25.7028,25.8695,233400.0
2008-10-22 09:30:00,38.22,38.22,37.45,37.56,128700.0,25.4828,25.4828,24.9694,25.0427,128700.0
2008-10-22 10:00:00,37.58,37.87,37.43,37.55,131900.0,25.0561,25.2494,24.956,25.036,131900.0
2008-10-22 10:30:00,37.55,37.86,37.53,37.78,61800.0,25.036,25.2427,25.0227,25.1894,61800.0
2008-10-22 11:00:00,37.78,37.87,37.49,37.62,93000.0,25.1894,25.2494,24.996,25.0827,93000.0
2008-10-22 11:30:00,37.62,38.27,37.59,37.97,113800.0,25.0827,25.5161,25.0627,25.3161,113800.0
2008-10-22 12:00:00,37.96,38.36,37.83,38.28,87700.0,25.3094,25.5761,25.2227,25.5228,87700.0
2008-10-22 12:30:00,38.27,38.4,38.18,38.3,119400.0,25.5161,25.6028,25.4561,25.5361,119400.0
2008-10-22 13:00:00,38.3,38.31,37.92,38.0,188000.0,25.5361,25.5428,25.2827,25.3361,188000.0
2008-10-22 13:30:00,38.02,38.24,37.88,38.2,85700.0,25.3494,25.4961,25.2561,25.4694,85700.0
2008-10-22 14:00:00,38.2,38.6,38.17,38.55,106000.0,25.4694,25.7361,25.4494,25.7028,106000.0
2008-10-22 14:30:00,38.55,38.55,38.26,38.43,144200.0,25.7028,25.7028,25.5094,25.6228,144200.0
2008-10-22 15:00:00,38.42,38.53,38.13,38.13,157000.0,25.6161,25.6895,25.4228,25.4228,157000.0
2008-10-22 15:30:00,38.14,39.22,37.76,38.99,579600.0,25.4294,26.1495,25.1761,25.9962,579600.0
2008-10-23 09:30:00,38.65,39.95,38.65,39.54,482800.0,25.7695,26.6362,25.7695,26.3629,482800.0
2008-10-23 10:00:00,39.5,39.82,39.22,39.62,183500.0,26.3362,26.5495,26.1495,26.4162,183500.0
2008-10-23 10:30:00,39.62,40.69,39.56,40.1,171300.0,26.4162,27.1296,26.3762,26.7362,171300.0
2008-10-23 11:00:00,40.07,40.2,39.8,40.04,104300.0,26.7162,26.8029,26.5362,26.6962,104300.0
2008-10-23 11:30:00,40.01,40.17,39.93,39.99,109900.0,26.6762,26.7829,26.6229,26.6629,109900.0
2008-10-23 12:00:00,39.99,40.0,39.51,39.67,184100.0,26.6629,26.6696,26.3429,26.4495,184100.0
2008-10-23 12:30:00,39.66,39.83,39.54,39.6,189700.0,26.4429,26.5562,26.3629,26.4029,189700.0
2008-10-23 13:00:00,39.6,40.12,39.31,39.34,183300.0,26.4029,26.7496,26.2095,26.2295,183300.0
2008-10-23 13:30:00,39.34,39.57,39.01,39.01,250100.0,26.2295,26.3829,26.0095,26.0095,250100.0
2008-10-23 14:00:00,39.01,39.21,38.65,38.99,254200.0,26.0095,26.1428,25.7695,25.9962,254200.0
2008-10-23 14:30:00,38.98,39.61,38.76,39.08,197200.0,25.9895,26.4095,25.8428,26.0562,197200.0
2008-10-23 15:00:00,39.08,39.8,38.94,39.49,173000.0,26.0562,26.5362,25.9628,26.3295,173000.0
2008-10-23 15:30:00,39.47,40.26,39.23,40.19,263300.0,26.3162,26.8429,26.1562,26.7962,263300.0
2008-10-24 09:30:00,38.02,38.68,35.61,37.23,148800.0,25.3494,25.7895,23.7426,24.8227,148800.0
2008-10-24 10:00:00,37.39,37.91,37.21,37.75,134200.0,24.9294,25.2761,24.8094,25.1694,134200.0
2008-10-24 10:30:00,37.77,38.47,37.7,38.26,122300.0,25.1827,25.6494,25.1361,25.5094,122300.0
2008-10-24 11:00:00,38.24,38.35,37.57,38.0,90200.0,25.4961,25.5694,25.0494,25.3361,90200.0
2008-10-24 11:30:00,38.05,38.42,37.91,38.02,51800.0,25.3694,25.6161,25.2761,25.3494,51800.0
2008-10-24 12:00:00,38.02,38.29,37.84,37.88,81100.0,25.3494,25.5294,25.2294,25.2561,81100.0
2008-10-24 12:30:00,37.85,38.04,37.66,37.91,110500.0,25.2361,25.3628,25.1094,25.2761,110500.0
2008-10-24 13:00:00,37.91,38.1,37.86,37.95,178400.0,25.2761,25.4028,25.2427,25.3027,178400.0
2008-10-24 13:30:00,37.97,38.03,37.78,37.82,215100.0,25.3161,25.3561,25.1894,25.2161,215100.0
2008-10-24 14:00:00,37.79,38.26,37.74,38.05,117000.0,25.1961,25.5094,25.1627,25.3694,117000.0
2008-10-24 14:30:00,38.08,38.52,37.85,38.46,103300.0,25.3894,25.6828,25.2361,25.6428,103300.0
2008-10-24 15:00:00,38.44,38.88,38.0,38.65,122200.0,25.6294,25.9228,25.3361,25.7695,122200.0
2008-10-24 15:30:00,38.66,38.77,38.04,38.18,259800.0,25.7761,25.8495,25.3628,25.4561,259800.0
2008-10-27 09:30:00,37.77,37.84,36.63,36.99,195100.0,25.1827,25.2294,24.4226,24.6627,195100.0
2008-10-27 10:00:00,37.01,37.29,36.63,36.84,192800.0,24.676,24.8627,24.4226,24.5627,192800.0
2008-10-27 10:30:00,36.83,37.05,36.38,37.05,92300.0,24.556,24.7027,24.256,24.7027,92300.0
2008-10-27 11:00:00,37.07,37.1,36.4,36.58,135000.0,24.716,24.736,24.2693,24.3893,135000.0
2008-10-27 11:30:00,36.57,36.64,36.37,36.53,95900.0,24.3826,24.4293,24.2493,24.356,95900.0
2008-10-27 12:00:00,36.58,36.91,36.58,36.63,148200.0,24.3893,24.6093,24.3893,24.4226,148200.0
2008-10-27 12:30:00,36.64,37.1,36.49,37.0,119400.0,24.4293,24.736,24.3293,24.6693,119400.0
2008-10-27 13:00:00,37.0,37.1,36.81,36.94,160500.0,24.6693,24.736,24.5427,24.6293,160500.0
2008-10-27 13:30:00,36.94,37.03,36.72,36.76,143800.0,24.6293,24.6893,24.4827,24.5093,143800.0
2008-10-27 14:00:00,36.77,36.85,36.34,36.34,61800.0,24.516,24.5693,24.2293,24.2293,61800.0
2008-10-27 14:30:00,36.34,36.52,36.17,36.19,76200.0,24.2293,24.3493,24.1159,24.1293,76200.0
2008-10-27 15:00:00,36.19,36.77,36.19,36.32,102600.0,24.1293,24.516,24.1293,24.216,102600.0
2008-10-27 15:30:00,36.33,36.62,35.43,35.43,340300.0,24.2226,24.416,23.6226,23.6226,340300.0
2008-10-28 09:30:00,36.12,36.86,35.91,36.85,294800.0,24.0826,24.576,23.9426,24.5693,294800.0
2008-10-28 10:00:00,36.81,36.81,35.84,35.88,137000.0,24.5427,24.5427,23.8959,23.9226,137000.0
2008-10-28 10:30:00,35.9,36.0,35.08,35.1,161200.0,23.9359,24.0026,23.3892,23.4025,161200.0
2008-10-28 11:00:00,35.08,35.33,35.0,35.05,88200.0,23.3892,23.5559,23.3359,23.3692,88200.0
2008-10-28 11:30:00,35.09,35.45,35.09,35.22,73700.0,23.3959,23.6359,23.3959,23.4825,73700.0
2008-10-28 12:00:00,35.18,35.47,35.08,35.3,181500.0,23.4559,23.6492,23.3892,23.5359,181500.0
2008-10-28 12:30:00,35.32,35.58,35.22,35.52,138300.0,23.5492,23.7226,23.4825,23.6826,138300.0
2008-10-28 13:00:00,35.51,35.73,35.4,35.68,161400.0,23.6759,23.8226,23.6026,23.7892,161400.0
2008-10-28 13:30:00,35.71,35.81,35.55,35.61,50900.0,23.8092,23.8759,23.7026,23.7426,50900.0
2008-10-28 14:00:00,35.56,35.97,35.52,35.9,139400.0,23.7092,23.9826,23.6826,23.9359,139400.0
2008-10-28 14:30:00,35.9,36.69,35.8,36.64,230500.0,23.9359,24.4627,23.8693,24.4293,230500.0
2008-10-28 15:00:00,36.59,37.73,36.55,37.68,234400.0,24.396,25.1561,24.3693,25.1227,234400.0
2008-10-28 15:30:00,37.67,38.84,37.41,38.72,361500.0,25.1161,25.8961,24.9427,25.8161,361500.0
2008-10-29 09:30:00,38.51,39.11,38.05,38.15,124700.0,25.6761,26.0762,25.3694,25.4361,124700.0
2008-10-29 10:00:00,38.15,38.47,37.98,38.28,90800.0,25.4361,25.6494,25.3227,25.5228,90800.0
2008-10-29 10:30:00,38.3,38.49,38.18,38.27,97800.0,25.5361,25.6628,25.4561,25.5161,97800.0
2008-10-29 11:00:00,38.27,38.59,38.1,38.47,65400.0,25.5161,25.7295,25.4028,25.6494,65400.0
2008-10-29 11:30:00,38.47,38.72,38.34,38.66,31500.0,25.6494,25.8161,25.5628,25.7761,31500.0
2008-10-29 12:00:00,38.66,38.88,38.52,38.86,29600.0,25.7761,25.9228,25.6828,25.9095,29600.0
2008-10-29 12:30:00,38.86,39.04,38.62,38.78,38900.0,25.9095,26.0295,25.7495,25.8561,38900.0
2008-10-29 13:00:00,38.79,39.0,38.7,38.78,83700.0,25.8628,26.0028,25.8028,25.8561,83700.0
2008-10-29 13:30:00,38.74,39.0,38.74,38.87,40900.0,25.8295,26.0028,25.8295,25.9161,40900.0
2008-10-29 14:00:00,38.9,39.04,38.37,38.73,95500.0,25.9361,26.0295,25.5828,25.8228,95500.0
2008-10-29 14:30:00,38.67,38.68,38.25,38.52,76200.0,25.7828,25.7895,25.5028,25.6828,76200.0
2008-10-29 15:00:00,38.52,39.53,38.26,39.27,94100.0,25.6828,26.3562,25.5094,26.1828,94100.0
2008-10-29 15:30:00,39.19,39.59,38.33,38.34,199800.0,26.1295,26.3962,25.5561,25.5628,199800.0
2008-10-30 09:30:00,39.08,40.26,39.01,40.24,92200.0,26.0562,26.8429,26.0095,26.8296,92200.0
2008-10-30 10:00:00,40.24,40.83,40.18,40.24,121900.0,26.8296,27.223,26.7896,26.8296,121900.0
2008-10-30 10:30:00,40.15,40.31,39.41,39.41,50200.0,26.7696,26.8762,26.2762,26.2762,50200.0
2008-10-30 11:00:00,39.48,39.84,39.42,39.51,37500.0,26.3229,26.5629,26.2829,26.3429,37500.0
2008-10-30 11:30:00,39.55,40.17,39.53,40.0,59100.0,26.3695,26.7829,26.3562,26.6696,59100.0
2008-10-30 12:00:00,40.0,40.05,39.5,39.54,35100.0,26.6696,26.7029,26.3362,26.3629,35100.0
2008-10-30 12:30:00,39.54,39.83,39.27,39.3,26900.0,26.3629,26.5562,26.1828,26.2028,26900.0
2008-10-30 13:00:00,39.28,39.66,39.19,39.45,35600.0,26.1895,26.4429,26.1295,26.3029,35600.0
2008-10-30 13:30:00,39.42,39.43,39.0,39.1,51100.0,26.2829,26.2895,26.0028,26.0695,51100.0
2008-10-30 14:00:00,39.11,39.19,38.9,39.0,158300.0,26.0762,26.1295,25.9361,26.0028,158300.0
2008-10-30 14:30:00,39.01,39.1,38.75,38.92,123400.0,26.0095,26.0695,25.8361,25.9495,123400.0
2008-10-30 15:00:00,38.96,39.22,38.72,38.97,162200.0,25.9762,26.1495,25.8161,25.9828,162200.0
2008-10-30 15:30:00,38.99,39.15,38.63,39.06,259900.0,25.9962,26.1028,25.7561,26.0428,259900.0
2008-10-31 09:30:00,38.78,39.44,38.71,38.97,112000.0,25.8561,26.2962,25.8095,25.9828,112000.0
2008-10-31 10:00:00,39.0,39.17,38.65,38.77,168100.0,26.0028,26.1162,25.7695,25.8495,168100.0
2008-10-31 10:30:00,38.77,38.9,38.1,38.45,105600.0,25.8495,25.9361,25.4028,25.6361,105600.0
2008-10-31 11:00:00,38.45,38.88,38.42,38.47,166600.0,25.6361,25.9228,25.6161,25.6494,166600.0
2008-10-31 11:30:00,38.51,38.59,38.14,38.22,86000.0,25.6761,25.7295,25.4294,25.4828,86000.0
2008-10-31 12:00:00,38.25,38.29,37.69,37.77,136000.0,25.5028,25.5294,25.1294,25.1827,136000.0
2008-10-31 12:30:00,37.77,38.02,37.63,37.96,119300.0,25.1827,25.3494,25.0894,25.3094,119300.0
2008-10-31 13:00:00,37.95,38.05,37.93,38.0,124600.0,25.3027,25.3694,25.2894,25.3361,124600.0
2008-10-31 13:30:00,38.0,38.05,37.85,37.97,107300.0,25.3361,25.3694,25.2361,25.3161,107300.0
2008-10-31 14:00:00,37.97,38.0,37.85,37.93,75600.0,25.3161,25.3361,25.2361,25.2894,75600.0
2008-10-31 14:30:00,37.91,38.03,37.82,37.87,111500.0,25.2761,25.3561,25.2161,25.2494,111500.0
2008-10-31 15:00:00,37.89,37.97,37.18,37.24,163700.0,25.2627,25.3161,24.7894,24.8294,163700.0
2008-10-31 15:30:00,37.21,37.55,36.57,37.53,445100.0,24.8094,25.036,24.3826,25.0227,445100.0
2008-11-03 09:30:00,38.97,38.97,37.67,37.91,153300.0,25.9828,25.9828,25.1161,25.2761,153300.0
2008-11-03 10:00:00,37.87,38.0,37.46,37.51,260700.0,25.2494,25.3361,24.976,25.0094,260700.0
2008-11-03 10:30:00,37.51,37.93,37.35,37.83,238000.0,25.0094,25.2894,24.9027,25.2227,238000.0
2008-11-03 11:00:00,37.8,37.85,37.45,37.56,102800.0,25.2027,25.2361,24.9694,25.0427,102800.0
2008-11-03 11:30:00,37.56,37.69,37.39,37.59,208100.0,25.0427,25.1294,24.9294,25.0627,208100.0
2008-11-03 12:00:00,37.6,37.76,37.54,37.6,68000.0,25.0694,25.1761,25.0294,25.0694,68000.0
2008-11-03 12:30:00,37.6,37.61,37.33,37.42,80900.0,25.0694,25.0761,24.8894,24.9494,80900.0
2008-11-03 13:00:00,37.41,37.47,37.25,37.29,58900.0,24.9427,24.9827,24.836,24.8627,58900.0
2008-11-03 13:30:00,37.28,37.29,36.9,36.93,102600.0,24.856,24.8627,24.6027,24.6227,102600.0
2008-11-03 14:00:00,36.97,37.06,36.75,37.0,171500.0,24.6493,24.7093,24.5027,24.6693,171500.0
2008-11-03 14:30:00,36.99,37.0,36.5,36.53,145500.0,24.6627,24.6693,24.336,24.356,145500.0
2008-11-03 15:00:00,36.51,36.52,36.13,36.29,271800.0,24.3426,24.3493,24.0893,24.196,271800.0
2008-11-03 15:30:00,36.27,36.78,36.27,36.58,334500.0,24.1826,24.5227,24.1826,24.3893,334500.0
2008-11-04 09:30:00,37.55,38.64,36.88,37.28,242900.0,25.036,25.7628,24.5893,24.856,242900.0
2008-11-04 10:00:00,37.26,37.71,37.26,37.62,487500.0,24.8427,25.1427,24.8427,25.0827,487500.0
2008-11-04 10:30:00,37.6,37.72,37.5,37.62,84100.0,25.0694,25.1494,25.0027,25.0827,84100.0
2008-11-04 11:00:00,37.62,37.65,37.46,37.58,56700.0,25.0827,25.1027,24.976,25.0561,56700.0
2008-11-04 11:30:00,37.57,37.8,37.34,37.73,155600.0,25.0494,25.2027,24.896,25.1561,155600.0
2008-11-04 12:00:00,37.75,37.87,37.58,37.7,79000.0,25.1694,25.2494,25.0561,25.1361,79000.0
2008-11-04 12:30:00,37.69,37.71,37.56,37.65,146900.0,25.1294,25.1427,25.0427,25.1027,146900.0
2008-11-04 13:00:00,37.65,37.82,37.46,37.59,221900.0,25.1027,25.2161,24.976,25.0627,221900.0
2008-11-04 13:30:00,37.58,37.74,37.44,37.6,74300.0,25.0561,25.1627,24.9627,25.0694,74300.0
2008-11-04 14:00:00,37.6,37.74,37.47,37.65,99400.0,25.0694,25.1627,24.9827,25.1027,99400.0
2008-11-04 14:30:00,37.65,37.8,37.5,37.78,146200.0,25.1027,25.2027,25.0027,25.1894,146200.0
2008-11-04 15:00:00,37.77,38.1,37.55,38.05,169000.0,25.1827,25.4028,25.036,25.3694,169000.0
2008-11-04 15:30:00,38.05,38.8,38.05,38.55,333900.0,25.3694,25.8695,25.3694,25.7028,333900.0
2008-11-05 09:30:00,37.94,40.56,37.88,40.34,311300.0,25.2961,27.0429,25.2561,26.8963,311300.0
2008-11-05 10:00:00,40.34,40.77,40.21,40.55,351100.0,26.8963,27.1829,26.8096,27.0363,351100.0
2008-11-05 10:30:00,40.55,41.34,40.5,40.96,442300.0,27.0363,27.563,27.0029,27.3096,442300.0
2008-11-05 11:00:00,40.96,40.98,40.46,40.98,495400.0,27.3096,27.323,26.9763,27.323,495400.0
2008-11-05 11:30:00,40.98,41.33,40.31,40.53,288500.0,27.323,27.5563,26.8762,27.0229,288500.0
2008-11-05 12:00:00,40.55,40.79,40.42,40.64,185400.0,27.0363,27.1963,26.9496,27.0963,185400.0
2008-11-05 12:30:00,40.65,40.91,40.5,40.5,225600.0,27.1029,27.2763,27.0029,27.0029,225600.0
2008-11-05 13:00:00,40.52,41.41,40.38,41.34,247700.0,27.0163,27.6097,26.9229,27.563,247700.0
2008-11-05 13:30:00,41.35,42.17,41.25,41.89,199000.0,27.5697,28.1164,27.503,27.9297,199000.0
2008-11-05 14:00:00,41.87,42.48,41.84,42.46,195600.0,27.9164,28.3231,27.8964,28.3097,195600.0
2008-11-05 14:30:00,42.46,42.88,42.01,42.25,209200.0,28.3097,28.5898,28.0097,28.1697,209200.0
2008-11-05 15:00:00,42.24,42.44,41.83,42.42,252000.0,28.1631,28.2964,27.8897,28.2831,252000.0
2008-11-05 15:30:00,42.43,42.43,41.34,41.91,582300.0,28.2897,28.2897,27.563,27.943,582300.0
2008-11-06 09:30:00,43.55,43.55,41.33,43.22,326500.0,29.0365,29.0365,27.5563,28.8165,326500.0
2008-11-06 10:00:00,43.22,43.25,42.64,43.0,261100.0,28.8165,28.8365,28.4298,28.6698,261100.0
2008-11-06 10:30:00,43.01,43.13,42.89,43.05,138500.0,28.6764,28.7565,28.5964,28.7031,138500.0
2008-11-06 11:00:00,43.06,43.24,42.6,43.03,222800.0,28.7098,28.8298,28.4031,28.6898,222800.0
2008-11-06 11:30:00,42.98,43.1,42.77,43.03,174600.0,28.6564,28.7365,28.5164,28.6898,174600.0
2008-11-06 12:00:00,43.03,43.07,42.63,42.71,169600.0,28.6898,28.7164,28.4231,28.4764,169600.0
2008-11-06 12:30:00,42.7,42.94,42.62,42.83,98700.0,28.4698,28.6298,28.4164,28.5564,98700.0
2008-11-06 13:00:00,42.84,42.84,42.36,42.36,79700.0,28.5631,28.5631,28.2431,28.2431,79700.0
2008-11-06 13:30:00,42.36,42.73,42.29,42.65,101400.0,28.2431,28.4898,28.1964,28.4364,101400.0
2008-11-06 14:00:00,42.63,42.96,42.09,42.12,92800.0,28.4231,28.6431,28.063,28.083,92800.0
2008-11-06 14:30:00,42.12,42.93,41.98,42.45,100000.0,28.083,28.6231,27.9897,28.3031,100000.0
2008-11-06 15:00:00,42.46,42.56,41.74,41.86,124400.0,28.3097,28.3764,27.8297,27.9097,124400.0
2008-11-06 15:30:00,41.9,42.08,41.36,41.59,210500.0,27.9364,28.0564,27.5763,27.7297,210500.0
2008-11-07 09:30:00,42.4,42.4,41.18,41.66,128900.0,28.2697,28.2697,27.4563,27.7763,128900.0
2008-11-07 10:00:00,41.64,42.42,41.59,42.36,62200.0,27.763,28.2831,27.7297,28.2431,62200.0
2008-11-07 10:30:00,42.36,42.43,41.81,41.88,78700.0,28.2431,28.2897,27.8764,27.923,78700.0
2008-11-07 11:00:00,41.88,41.91,41.64,41.8,65600.0,27.923,27.943,27.763,27.8697,65600.0
2008-11-07 11:30:00,41.78,42.14,41.71,42.12,53000.0,27.8564,28.0964,27.8097,28.083,53000.0
2008-11-07 12:00:00,42.13,42.17,41.91,42.0,35800.0,28.0897,28.1164,27.943,28.003,35800.0
2008-11-07 12:30:00,42.0,42.16,41.88,42.09,31700.0,28.003,28.1097,27.923,28.063,31700.0
2008-11-07 13:00:00,42.1,42.15,41.95,42.08,42900.0,28.0697,28.103,27.9697,28.0564,42900.0
2008-11-07 13:30:00,42.1,42.1,41.84,42.04,36200.0,28.0697,28.0697,27.8964,28.0297,36200.0
2008-11-07 14:00:00,42.05,42.05,41.83,41.85,51000.0,28.0364,28.0364,27.8897,27.903,51000.0
2008-11-07 14:30:00,41.86,42.18,41.58,41.58,107200.0,27.9097,28.1231,27.723,27.723,107200.0
2008-11-07 15:00:00,41.56,41.99,41.51,41.93,114500.0,27.7097,27.9964,27.6763,27.9564,114500.0
2008-11-07 15:30:00,41.93,42.5,41.84,42.49,180100.0,27.9564,28.3364,27.8964,28.3297,180100.0
2008-11-10 09:30:00,42.23,43.48,42.23,43.02,193300.0,28.1564,28.9898,28.1564,28.6831,193300.0
2008-11-10 10:00:00,43.02,43.08,42.71,42.73,108700.0,28.6831,28.7231,28.4764,28.4898,108700.0
2008-11-10 10:30:00,42.74,42.88,42.54,42.6,69500.0,28.4964,28.5898,28.3631,28.4031,69500.0
2008-11-10 11:00:00,42.6,42.65,42.48,42.63,47400.0,28.4031,28.4364,28.3231,28.4231,47400.0
2008-11-10 11:30:00,42.62,42.64,42.22,42.3,56200.0,28.4164,28.4298,28.1497,28.2031,56200.0
2008-11-10 12:00:00,42.27,42.3,41.94,41.97,118700.0,28.1831,28.2031,27.963,27.983,118700.0
2008-11-10 12:30:00,41.97,42.04,41.78,41.85,102300.0,27.983,28.0297,27.8564,27.903,102300.0
2008-11-10 13:00:00,41.83,42.0,41.74,41.95,33200.0,27.8897,28.003,27.8297,27.9697,33200.0
2008-11-10 13:30:00,41.98,42.24,41.91,42.22,48500.0,27.9897,28.1631,27.943,28.1497,48500.0
2008-11-10 14:00:00,42.22,42.33,42.01,42.08,58700.0,28.1497,28.2231,28.0097,28.0564,58700.0
2008-11-10 14:30:00,42.07,42.08,41.65,41.72,47600.0,28.0497,28.0564,27.7697,27.8164,47600.0
2008-11-10 15:00:00,41.74,41.87,41.45,41.59,102100.0,27.8297,27.9164,27.6363,27.7297,102100.0
2008-11-10 15:30:00,41.56,42.31,41.56,42.26,134100.0,27.7097,28.2097,27.7097,28.1764,134100.0
2008-11-11 09:30:00,41.98,42.32,40.94,41.02,58400.0,27.9897,28.2164,27.2963,27.3496,58400.0
2008-11-11 10:00:00,40.99,41.39,40.83,41.33,75600.0,27.3296,27.5963,27.223,27.5563,75600.0
2008-11-11 10:30:00,41.3,41.38,41.02,41.12,51200.0,27.5363,27.5897,27.3496,27.4163,51200.0
2008-11-11 11:00:00,41.08,41.19,40.82,41.04,38800.0,27.3896,27.463,27.2163,27.363,38800.0
2008-11-11 11:30:00,41.03,41.28,40.95,41.19,93200.0,27.3563,27.523,27.303,27.463,93200.0
2008-11-11 12:00:00,41.18,41.19,40.96,40.96,50300.0,27.4563,27.463,27.3096,27.3096,50300.0
2008-11-11 12:30:00,40.97,41.35,40.92,41.35,98700.0,27.3163,27.5697,27.283,27.5697,98700.0
2008-11-11 13:00:00,41.34,41.35,41.01,41.14,69200.0,27.563,27.5697,27.343,27.4296,69200.0
2008-11-11 13:30:00,41.15,41.55,41.07,41.55,122600.0,27.4363,27.703,27.383,27.703,122600.0
2008-11-11 14:00:00,41.55,42.29,41.29,42.26,174800.0,27.703,28.1964,27.5297,28.1764,174800.0
2008-11-11 14:30:00,42.31,42.73,41.72,41.79,136600.0,28.2097,28.4898,27.8164,27.863,136600.0
2008-11-11 15:00:00,41.8,42.27,41.76,42.21,146100.0,27.8697,28.1831,27.843,28.1431,146100.0
2008-11-11 15:30:00,42.19,42.19,41.42,41.8,215400.0,28.1297,28.1297,27.6163,27.8697,215400.0
2008-11-12 09:30:00,41.16,41.19,40.39,40.54,91800.0,27.443,27.463,26.9296,27.0296,91800.0
2008-11-12 10:00:00,40.54,40.76,40.42,40.49,105700.0,27.0296,27.1763,26.9496,26.9963,105700.0
2008-11-12 10:30:00,40.5,40.59,39.73,39.84,126300.0,27.0029,27.0629,26.4895,26.5629,126300.0
2008-11-12 11:00:00,39.86,40.27,39.51,40.0,129000.0,26.5762,26.8496,26.3429,26.6696,129000.0
2008-11-12 11:30:00,40.02,40.38,40.0,40.38,73400.0,26.6829,26.9229,26.6696,26.9229,73400.0
2008-11-12 12:00:00,40.39,40.73,40.33,40.63,66800.0,26.9296,27.1563,26.8896,27.0896,66800.0
2008-11-12 12:30:00,40.63,40.92,40.63,40.9,51100.0,27.0896,27.283,27.0896,27.2696,51100.0
2008-11-12 13:00:00,40.94,40.97,40.62,40.75,39300.0,27.2963,27.3163,27.0829,27.1696,39300.0
2008-11-12 13:30:00,40.73,40.86,40.49,40.55,34500.0,27.1563,27.243,26.9963,27.0363,34500.0
2008-11-12 14:00:00,40.55,40.8,40.45,40.7,33200.0,27.0363,27.203,26.9696,27.1363,33200.0
2008-11-12 14:30:00,40.7,40.87,40.45,40.5,42100.0,27.1363,27.2496,26.9696,27.0029,42100.0
2008-11-12 15:00:00,40.51,40.63,40.27,40.47,73500.0,27.0096,27.0896,26.8496,26.9829,73500.0
2008-11-12 15:30:00,40.48,40.61,40.25,40.36,205500.0,26.9896,27.0763,26.8362,26.9096,205500.0
2008-11-13 09:30:00,40.22,40.62,39.84,40.04,91000.0,26.8162,27.0829,26.5629,26.6962,91000.0
2008-11-13 10:00:00,40.04,40.59,39.92,40.03,100000.0,26.6962,27.0629,26.6162,26.6896,100000.0
2008-11-13 10:30:00,40.07,40.17,39.68,40.03,125000.0,26.7162,26.7829,26.4562,26.6896,125000.0
2008-11-13 11:00:00,40.02,40.08,39.5,39.91,134400.0,26.6829,26.7229,26.3362,26.6096,134400.0
2008-11-13 11:30:00,39.93,40.16,39.8,40.07,100900.0,26.6229,26.7762,26.5362,26.7162,100900.0
2008-11-13 12:00:00,40.1,40.33,39.98,40.09,89600.0,26.7362,26.8896,26.6562,26.7296,89600.0
2008-11-13 12:30:00,40.09,40.24,39.64,39.7,120600.0,26.7296,26.8296,26.4295,26.4695,120600.0
2008-11-13 13:00:00,39.67,40.27,39.63,40.26,167400.0,26.4495,26.8496,26.4229,26.8429,167400.0
2008-11-13 13:30:00,40.33,41.1,40.12,40.76,165900.0,26.8896,27.403,26.7496,27.1763,165900.0
2008-11-13 14:00:00,40.77,41.5,40.61,41.35,128700.0,27.1829,27.6697,27.0763,27.5697,128700.0
2008-11-13 14:30:00,41.33,42.0,41.19,41.82,152200.0,27.5563,28.003,27.463,27.883,152200.0
2008-11-13 15:00:00,41.83,42.19,41.46,42.09,199300.0,27.8897,28.1297,27.643,28.063,199300.0
2008-11-13 15:30:00,42.09,43.11,42.04,43.07,267300.0,28.063,28.7431,28.0297,28.7164,267300.0
2008-11-14 09:30:00,42.48,43.12,41.88,42.75,77900.0,28.3231,28.7498,27.923,28.5031,77900.0
2008-11-14 10:00:00,42.82,42.92,42.45,42.57,102600.0,28.5498,28.6164,28.3031,28.3831,102600.0
2008-11-14 10:30:00,42.6,42.67,42.08,42.09,93200.0,28.4031,28.4498,28.0564,28.063,93200.0
2008-11-14 11:00:00,42.09,42.12,41.72,41.73,109300.0,28.063,28.083,27.8164,27.823,109300.0
2008-11-14 11:30:00,41.69,41.9,41.6,41.6,105600.0,27.7963,27.9364,27.7363,27.7363,105600.0
2008-11-14 12:00:00,41.6,41.9,41.56,41.84,108900.0,27.7363,27.9364,27.7097,27.8964,108900.0
2008-11-14 12:30:00,41.83,42.26,41.68,42.18,107300.0,27.8897,28.1764,27.7897,28.1231,107300.0
2008-11-14 13:00:00,42.15,42.18,41.51,42.0,45800.0,28.103,28.1231,27.6763,28.003,45800.0
2008-11-14 13:30:00,42.0,42.22,41.8,42.12,98100.0,28.003,28.1497,27.8697,28.083,98100.0
2008-11-14 14:00:00,42.11,42.68,42.05,42.52,202000.0,28.0764,28.4564,28.0364,28.3497,202000.0
2008-11-14 14:30:00,42.51,43.23,42.36,43.23,240300.0,28.3431,28.8231,28.2431,28.8231,240300.0
2008-11-14 15:00:00,43.24,43.46,42.84,42.93,160300.0,28.8298,28.9765,28.5631,28.6231,160300.0
2008-11-14 15:30:00,42.93,43.0,42.55,42.59,472600.0,28.6231,28.6698,28.3697,28.3964,472600.0
2008-11-17 09:30:00,42.52,42.54,41.29,41.32,101300.0,28.3497,28.3631,27.5297,27.5497,101300.0
2008-11-17 10:00:00,41.27,41.33,40.52,40.81,117700.0,27.5163,27.5563,27.0163,27.2096,117700.0
2008-11-17 10:30:00,40.81,41.11,40.62,40.68,71500.0,27.2096,27.4096,27.0829,27.1229,71500.0
2008-11-17 11:00:00,40.68,41.08,40.61,40.9,170100.0,27.1229,27.3896,27.0763,27.2696,170100.0
2008-11-17 11:30:00,40.91,41.29,40.84,41.14,101600.0,27.2763,27.5297,27.2296,27.4296,101600.0
2008-11-17 12:00:00,41.14,41.36,40.8,41.25,174600.0,27.4296,27.5763,27.203,27.503,174600.0
2008-11-17 12:30:00,41.25,41.96,41.24,41.71,111400.0,27.503,27.9764,27.4963,27.8097,111400.0
2008-11-17 13:00:00,41.68,41.75,41.32,41.56,68100.0,27.7897,27.8364,27.5497,27.7097,68100.0
2008-11-17 13:30:00,41.56,41.63,41.33,41.49,78800.0,27.7097,27.7563,27.5563,27.663,78800.0
2008-11-17 14:00:00,41.49,41.77,41.21,41.26,189300.0,27.663,27.8497,27.4763,27.5097,189300.0
2008-11-17 14:30:00,41.26,41.7,41.26,41.32,110400.0,27.5097,27.803,27.5097,27.5497,110400.0
2008-11-17 15:00:00,41.31,41.75,41.28,41.61,147900.0,27.543,27.8364,27.523,27.743,147900.0
2008-11-17 15:30:00,41.61,41.83,41.46,41.7,389400.0,27.743,27.8897,27.643,27.803,389400.0
2008-11-18 09:30:00,41.73,41.73,40.69,41.49,87800.0,27.823,27.823,27.1296,27.663,87800.0
2008-11-18 10:00:00,41.47,42.26,41.04,42.18,120300.0,27.6497,28.1764,27.363,28.1231,120300.0
2008-11-18 10:30:00,42.23,42.28,42.03,42.11,69300.0,28.1564,28.1897,28.023,28.0764,69300.0
2008-11-18 11:00:00,42.11,42.27,41.88,42.16,87500.0,28.0764,28.1831,27.923,28.1097,87500.0
2008-11-18 11:30:00,42.17,42.79,42.15,42.65,107000.0,28.1164,28.5298,28.103,28.4364,107000.0
2008-11-18 12:00:00,42.63,42.64,42.19,42.2,92100.0,28.4231,28.4298,28.1297,28.1364,92100.0
2008-11-18 12:30:00,42.2,42.51,42.07,42.45,167300.0,28.1364,28.3431,28.0497,28.3031,167300.0
2008-11-18 13:00:00,42.4,42.41,42.2,42.32,106300.0,28.2697,28.2764,28.1364,28.2164,106300.0
2008-11-18 13:30:00,42.3,42.66,42.18,42.66,158800.0,28.2031,28.4431,28.1231,28.4431,158800.0
2008-11-18 14:00:00,42.56,42.79,42.21,42.69,153700.0,28.3764,28.5298,28.1431,28.4631,153700.0
2008-11-18 14:30:00,42.66,42.75,42.01,42.15,141000.0,28.4431,28.5031,28.0097,28.103,141000.0
2008-11-18 15:00:00,42.15,42.52,42.01,42.39,210500.0,28.103,28.3497,28.0097,28.2631,210500.0
2008-11-18 15:30:00,42.39,43.01,42.17,42.91,357500.0,28.2631,28.6764,28.1164,28.6098,357500.0
2008-11-19 09:30:00,42.95,43.56,41.79,43.37,213900.0,28.6364,29.0432,27.863,28.9165,213900.0
2008-11-19 10:00:00,43.3,44.44,43.23,44.44,164600.0,28.8698,29.6299,28.8231,29.6299,164600.0
2008-11-19 10:30:00,44.45,44.45,43.91,44.0,140800.0,29.6365,29.6365,29.2765,29.3365,140800.0
2008-11-19 11:00:00,44.0,44.39,43.85,43.85,107700.0,29.3365,29.5965,29.2365,29.2365,107700.0
2008-11-19 11:30:00,43.83,44.39,43.82,44.3,98000.0,29.2232,29.5965,29.2165,29.5365,98000.0
2008-11-19 12:00:00,44.31,44.37,43.59,43.65,80200.0,29.5432,29.5832,29.0632,29.1032,80200.0
2008-11-19 12:30:00,43.65,44.16,43.5,44.16,76400.0,29.1032,29.4432,29.0031,29.4432,76400.0
2008-11-19 13:00:00,44.13,44.58,43.97,43.98,149900.0,29.4232,29.7232,29.3165,29.3232,149900.0
2008-11-19 13:30:00,43.97,44.38,43.75,44.14,91600.0,29.3165,29.5899,29.1698,29.4299,91600.0
2008-11-19 14:00:00,44.15,44.15,43.51,43.67,106500.0,29.4365,29.4365,29.0098,29.1165,106500.0
2008-11-19 14:30:00,43.65,44.03,43.39,43.81,155100.0,29.1032,29.3565,28.9298,29.2098,155100.0
2008-11-19 15:00:00,43.81,44.47,43.71,44.01,228200.0,29.2098,29.6499,29.1432,29.3432,228200.0
2008-11-19 15:30:00,44.02,44.05,43.31,43.75,292800.0,29.3499,29.3699,28.8765,29.1698,292800.0
2008-11-20 09:30:00,43.73,45.0,43.7,44.87,256700.0,29.1565,30.0033,29.1365,29.9166,256700.0
2008-11-20 10:00:00,44.8,44.95,43.58,43.98,252200.0,29.8699,29.9699,29.0565,29.3232,252200.0
2008-11-20 10:30:00,43.99,44.4,43.52,44.34,204500.0,29.3298,29.6032,29.0165,29.5632,204500.0
2008-11-20 11:00:00,44.34,45.22,44.22,45.02,365300.0,29.5632,30.1499,29.4832,30.0166,365300.0
2008-11-20 11:30:00,45.0,45.0,44.58,44.81,208800.0,30.0033,30.0033,29.7232,29.8766,208800.0
2008-11-20 12:00:00,44.77,45.02,44.47,44.94,296400.0,29.8499,30.0166,29.6499,29.9633,296400.0
2008-11-20 12:30:00,44.92,45.25,44.75,45.05,204900.0,29.9499,30.1699,29.8366,30.0366,204900.0
2008-11-20 13:00:00,45.04,45.1,44.23,44.35,219500.0,30.0299,30.0699,29.4899,29.5699,219500.0
2008-11-20 13:30:00,44.37,44.63,44.19,44.57,200000.0,29.5832,29.7566,29.4632,29.7166,200000.0
2008-11-20 14:00:00,44.58,44.62,43.66,43.67,214900.0,29.7232,29.7499,29.1098,29.1165,214900.0
2008-11-20 14:30:00,43.7,43.9,43.41,43.87,310700.0,29.1365,29.2698,28.9431,29.2498,310700.0
2008-11-20 15:00:00,43.85,44.29,43.63,43.91,370000.0,29.2365,29.5299,29.0898,29.2765,370000.0
2008-11-20 15:30:00,43.91,44.01,42.29,42.65,394800.0,29.2765,29.3432,28.1964,28.4364,394800.0
2008-11-21 09:30:00,43.45,43.64,42.71,42.87,261100.0,28.9698,29.0965,28.4764,28.5831,261100.0
2008-11-21 10:00:00,42.88,42.97,42.18,42.5,209800.0,28.5898,28.6498,28.1231,28.3364,209800.0
2008-11-21 10:30:00,42.51,42.68,41.64,41.66,161600.0,28.3431,28.4564,27.763,27.7763,161600.0
2008-11-21 11:00:00,41.66,42.21,41.13,41.83,143100.0,27.7763,28.1431,27.423,27.8897,143100.0
2008-11-21 11:30:00,41.84,41.9,41.21,41.21,108100.0,27.8964,27.9364,27.4763,27.4763,108100.0
2008-11-21 12:00:00,41.23,41.7,41.03,41.47,148800.0,27.4896,27.803,27.3563,27.6497,148800.0
2008-11-21 12:30:00,41.51,42.26,41.41,41.57,180800.0,27.6763,28.1764,27.6097,27.7163,180800.0
2008-11-21 13:00:00,41.59,41.66,41.35,41.5,187800.0,27.7297,27.7763,27.5697,27.6697,187800.0
2008-11-21 13:30:00,41.5,41.73,40.97,40.99,115500.0,27.6697,27.823,27.3163,27.3296,115500.0
2008-11-21 14:00:00,40.99,41.58,40.98,41.37,175100.0,27.3296,27.723,27.323,27.583,175100.0
2008-11-21 14:30:00,41.37,41.37,40.68,40.91,173000.0,27.583,27.583,27.1229,27.2763,173000.0
2008-11-21 15:00:00,40.92,42.39,40.88,42.28,264900.0,27.283,28.2631,27.2563,28.1897,264900.0
2008-11-21 15:30:00,42.3,43.31,42.2,43.15,470900.0,28.2031,28.8765,28.1364,28.7698,470900.0
2008-11-24 09:30:00,44.13,44.21,43.16,43.88,84600.0,29.4232,29.4765,28.7765,29.2565,84600.0
2008-11-24 10:00:00,43.95,44.26,43.73,44.08,197900.0,29.3032,29.5099,29.1565,29.3899,197900.0
2008-11-24 10:30:00,44.08,44.63,44.05,44.62,143800.0,29.3899,29.7566,29.3699,29.7499,143800.0
2008-11-24 11:00:00,44.68,44.99,44.65,44.75,89900.0,29.7899,29.9966,29.7699,29.8366,89900.0
2008-11-24 11:30:00,44.77,44.95,44.54,44.65,142800.0,29.8499,29.9699,29.6966,29.7699,142800.0
2008-11-24 12:00:00,44.65,44.7,43.99,44.24,109300.0,29.7699,29.8032,29.3298,29.4965,109300.0
2008-11-24 12:30:00,44.23,44.75,44.16,44.42,87200.0,29.4899,29.8366,29.4432,29.6165,87200.0
2008-11-24 13:00:00,44.42,44.61,44.13,44.49,56700.0,29.6165,29.7432,29.4232,29.6632,56700.0
2008-11-24 13:30:00,44.48,44.65,44.22,44.58,70400.0,29.6566,29.7699,29.4832,29.7232,70400.0
2008-11-24 14:00:00,44.62,44.94,44.1,44.76,135100.0,29.7499,29.9633,29.4032,29.8432,135100.0
2008-11-24 14:30:00,44.78,44.9,44.32,44.48,144000.0,29.8566,29.9366,29.5499,29.6566,144000.0
2008-11-24 15:00:00,44.45,44.9,44.39,44.78,169200.0,29.6365,29.9366,29.5965,29.8566,169200.0
2008-11-24 15:30:00,44.76,45.0,43.99,44.33,332600.0,29.8432,30.0033,29.3298,29.5565,332600.0
2008-11-25 09:30:00,44.89,44.96,44.23,44.58,216200.0,30.0677,30.1146,29.6256,29.86,216200.0
2008-11-25 10:00:00,44.62,44.99,44.27,44.58,179200.0,29.8868,30.1347,29.6524,29.86,179200.0
2008-11-25 10:30:00,44.6,44.74,44.34,44.7,124300.0,29.8734,29.9672,29.6993,29.9404,124300.0
2008-11-25 11:00:00,44.7,44.73,44.13,44.41,99300.0,29.9404,29.9605,29.5586,29.7462,99300.0
2008-11-25 11:30:00,44.38,44.5,43.91,44.16,67300.0,29.7261,29.8065,29.4113,29.5787,67300.0
2008-11-25 12:00:00,44.16,44.22,43.55,43.69,70300.0,29.5787,29.6189,29.1701,29.2639,70300.0
2008-11-25 12:30:00,43.69,43.83,42.96,43.27,76900.0,29.2639,29.3577,28.775,28.9826,76900.0
2008-11-25 13:00:00,43.31,43.49,42.94,43.23,119500.0,29.0094,29.1299,28.7616,28.9558,119500.0
2008-11-25 13:30:00,43.25,43.44,42.78,42.84,126700.0,28.9692,29.0965,28.6544,28.6946,126700.0
2008-11-25 14:00:00,42.84,42.98,42.2,42.26,174800.0,28.6946,28.7883,28.2659,28.3061,174800.0
2008-11-25 14:30:00,42.24,43.14,42.17,43.08,202800.0,28.2927,28.8955,28.2458,28.8553,202800.0
2008-11-25 15:00:00,43.05,43.46,42.95,43.34,314600.0,28.8352,29.1099,28.7683,29.0295,314600.0
2008-11-25 15:30:00,43.29,43.62,43.01,43.28,332800.0,28.996,29.217,28.8084,28.9893,332800.0
2008-11-26 09:30:00,42.83,43.72,42.66,43.33,174900.0,28.6879,29.284,28.574,29.0228,174900.0
2008-11-26 10:00:00,43.38,43.72,43.31,43.6,159600.0,29.0563,29.284,29.0094,29.2036,159600.0
2008-11-26 10:30:00,43.55,43.85,43.48,43.77,210400.0,29.1701,29.3711,29.1233,29.3175,210400.0
2008-11-26 11:00:00,43.76,44.06,43.62,43.8,147400.0,29.3108,29.5117,29.217,29.3376,147400.0
2008-11-26 11:30:00,43.83,44.21,43.76,43.94,125200.0,29.3577,29.6122,29.3108,29.4314,125200.0
2008-11-26 12:00:00,43.91,43.97,43.7,43.93,117300.0,29.4113,29.4515,29.2706,29.4247,117300.0
2008-11-26 12:30:00,43.93,44.13,43.85,43.99,87900.0,29.4247,29.5586,29.3711,29.4649,87900.0
2008-11-26 13:00:00,43.99,44.34,43.97,44.3,75900.0,29.4649,29.6993,29.4515,29.6725,75900.0
2008-11-26 13:30:00,44.31,44.31,44.0,44.07,59900.0,29.6792,29.6792,29.4716,29.5184,59900.0
2008-11-26 14:00:00,44.07,44.21,43.96,44.08,56800.0,29.5184,29.6122,29.4448,29.5251,56800.0
2008-11-26 14:30:00,44.06,44.48,44.06,44.38,126800.0,29.5117,29.7931,29.5117,29.7261,126800.0
2008-11-26 15:00:00,44.34,44.34,43.92,44.15,121900.0,29.6993,29.6993,29.418,29.572,121900.0
2008-11-26 15:30:00,44.14,44.28,43.89,44.22,219300.0,29.5653,29.6591,29.3979,29.6189,219300.0
2008-11-28 09:30:00,44.93,45.09,44.04,45.06,176900.0,30.0945,30.2016,29.4983,30.1815,176900.0
2008-11-28 10:00:00,45.06,45.87,45.0,45.2,198500.0,30.1815,30.7241,30.1414,30.2753,198500.0
2008-11-28 10:30:00,45.2,45.27,44.6,44.63,126000.0,30.2753,30.3222,29.8734,29.8935,126000.0
2008-11-28 11:00:00,44.59,44.79,44.41,44.79,56800.0,29.8667,30.0007,29.7462,30.0007,56800.0
2008-11-28 11:30:00,44.81,44.98,44.72,44.89,54200.0,30.0141,30.128,29.9538,30.0677,54200.0
2008-11-28 12:00:00,44.89,45.0,44.77,44.82,59500.0,30.0677,30.1414,29.9873,30.0208,59500.0
2008-11-28 12:30:00,44.82,44.87,44.43,44.63,121100.0,30.0208,30.0543,29.7596,29.8935,121100.0
2008-11-28 13:00:00,44.63,44.63,44.47,44.47,142000.0,29.8935,29.8935,29.7864,29.7864,142000.0
2008-11-28 13:30:00,44.47,44.47,44.47,44.47,0.0,29.7864,29.7864,29.7864,29.7864,0.0
2008-11-28 14:00:00,44.47,44.47,44.47,44.47,0.0,29.7864,29.7864,29.7864,29.7864,0.0
2008-11-28 14:30:00,44.47,44.47,44.47,44.47,0.0,29.7864,29.7864,29.7864,29.7864,0.0
2008-11-28 15:00:00,44.47,44.47,44.47,44.47,0.0,29.7864,29.7864,29.7864,29.7864,0.0
2008-11-28 15:30:00,44.47,44.47,44.47,44.47,0.0,29.7864,29.7864,29.7864,29.7864,0.0
2008-12-01 09:30:00,43.76,43.78,42.65,43.11,90600.0,29.3108,29.3242,28.5673,28.8754,90600.0
2008-12-01 10:00:00,43.1,43.58,42.98,43.19,116800.0,28.8687,29.1902,28.7883,28.929,116800.0
2008-12-01 10:30:00,43.15,43.63,43.11,43.14,92700.0,28.9022,29.2237,28.8754,28.8955,92700.0
2008-12-01 11:00:00,43.1,43.19,42.79,43.05,74800.0,28.8687,28.929,28.6611,28.8352,74800.0
2008-12-01 11:30:00,43.03,43.16,42.94,42.98,57600.0,28.8218,28.9089,28.7616,28.7883,57600.0
2008-12-01 12:00:00,42.99,43.07,42.84,42.88,71200.0,28.795,28.8486,28.6946,28.7214,71200.0
2008-12-01 12:30:00,42.86,42.87,42.5,42.59,77300.0,28.708,28.7147,28.4668,28.5271,77300.0
2008-12-01 13:00:00,42.6,42.97,42.6,42.85,49200.0,28.5338,28.7816,28.5338,28.7013,49200.0
2008-12-01 13:30:00,42.84,43.03,42.56,42.69,92400.0,28.6946,28.8218,28.507,28.5941,92400.0
2008-12-01 14:00:00,42.7,42.73,42.45,42.65,90500.0,28.6008,28.6209,28.4333,28.5673,90500.0
2008-12-01 14:30:00,42.65,43.14,42.54,42.92,118000.0,28.5673,28.8955,28.4936,28.7482,118000.0
2008-12-01 15:00:00,42.91,42.95,42.67,42.67,131800.0,28.7415,28.7683,28.5807,28.5807,131800.0
2008-12-01 15:30:00,42.68,42.73,42.06,42.49,355800.0,28.5874,28.6209,28.1721,28.4601,355800.0
2008-12-02 09:30:00,42.61,43.1,42.12,42.4,175100.0,28.5405,28.8687,28.2123,28.3999,175100.0
2008-12-02 10:00:00,42.41,43.07,42.4,42.94,92800.0,28.4066,28.8486,28.3999,28.7616,92800.0
2008-12-02 10:30:00,42.95,43.08,42.64,42.84,152000.0,28.7683,28.8553,28.5606,28.6946,152000.0
2008-12-02 11:00:00,42.83,43.34,42.8,43.3,131400.0,28.6879,29.0295,28.6678,29.0027,131400.0
2008-12-02 11:30:00,43.31,43.39,42.79,43.02,187800.0,29.0094,29.063,28.6611,28.8151,187800.0
2008-12-02 12:00:00,43.01,43.01,42.67,42.75,92000.0,28.8084,28.8084,28.5807,28.6343,92000.0
2008-12-02 12:30:00,42.75,42.8,42.47,42.72,110100.0,28.6343,28.6678,28.4467,28.6142,110100.0
2008-12-02 13:00:00,42.7,42.7,42.37,42.39,79300.0,28.6008,28.6008,28.3798,28.3932,79300.0
2008-12-02 13:30:00,42.38,42.4,41.76,41.81,124200.0,28.3865,28.3999,27.9712,28.0047,124200.0
2008-12-02 14:00:00,41.82,41.85,41.2,41.33,169400.0,28.0114,28.0315,27.5961,27.6832,169400.0
2008-12-02 14:30:00,41.35,41.43,41.15,41.41,113100.0,27.6966,27.7501,27.5626,27.7367,113100.0
2008-12-02 15:00:00,41.4,41.8,41.11,41.66,187200.0,27.7301,27.998,27.5358,27.9042,187200.0
2008-12-02 15:30:00,41.66,42.22,41.5,42.12,314600.0,27.9042,28.2793,27.797,28.2123,314600.0
2008-12-03 09:30:00,41.41,42.07,41.0,41.7,114400.0,27.7367,28.1788,27.4621,27.931,114400.0
2008-12-03 10:00:00,41.69,41.98,41.4,41.52,91200.0,27.9243,28.1185,27.7301,27.8104,91200.0
2008-12-03 10:30:00,41.52,41.55,41.25,41.47,96600.0,27.8104,27.8305,27.6296,27.7769,96600.0
2008-12-03 11:00:00,41.46,41.69,41.25,41.28,163900.0,27.7702,27.9243,27.6296,27.6497,163900.0
2008-12-03 11:30:00,41.33,41.56,41.26,41.49,159900.0,27.6832,27.8372,27.6363,27.7903,159900.0
2008-12-03 12:00:00,41.48,41.5,40.98,41.02,121900.0,27.7836,27.797,27.4487,27.4755,121900.0
2008-12-03 12:30:00,41.02,41.07,40.71,40.86,98800.0,27.4755,27.509,27.2679,27.3684,98800.0
2008-12-03 13:00:00,40.86,40.93,40.37,40.43,121700.0,27.3684,27.4152,27.0401,27.0803,121700.0
2008-12-03 13:30:00,40.4,40.46,39.73,39.88,174700.0,27.0602,27.1004,26.6115,26.7119,174700.0
2008-12-03 14:00:00,39.86,40.58,39.79,40.44,175900.0,26.6985,27.1808,26.6517,27.087,175900.0
2008-12-03 14:30:00,40.49,40.84,40.41,40.76,184100.0,27.1205,27.355,27.0669,27.3014,184100.0
2008-12-03 15:00:00,40.76,41.0,40.43,40.64,251200.0,27.3014,27.4621,27.0803,27.221,251200.0
2008-12-03 15:30:00,40.65,41.43,40.47,41.2,317700.0,27.2277,27.7501,27.1071,27.5961,317700.0
2008-12-04 09:30:00,40.92,42.18,40.49,40.53,140600.0,27.4085,28.2525,27.1205,27.1473,140600.0
2008-12-04 10:00:00,40.55,41.01,40.44,40.84,83700.0,27.1607,27.4688,27.087,27.355,83700.0
2008-12-04 10:30:00,40.85,40.96,40.6,40.9,55500.0,27.3617,27.4353,27.1942,27.3951,55500.0
2008-12-04 11:00:00,40.84,41.0,40.69,40.9,82500.0,27.355,27.4621,27.2545,27.3951,82500.0
2008-12-04 11:30:00,40.92,41.0,40.53,40.8,103600.0,27.4085,27.4621,27.1473,27.3282,103600.0
2008-12-04 12:00:00,40.77,40.97,40.67,40.93,59100.0,27.3081,27.442,27.2411,27.4152,59100.0
2008-12-04 12:30:00,40.92,41.16,40.77,40.86,53300.0,27.4085,27.5693,27.3081,27.3684,53300.0
2008-12-04 13:00:00,40.87,40.88,40.49,40.5,95500.0,27.3751,27.3818,27.1205,27.1272,95500.0
2008-12-04 13:30:00,40.48,40.6,40.27,40.43,109200.0,27.1138,27.1942,26.9732,27.0803,109200.0
2008-12-04 14:00:00,40.41,40.54,40.1,40.19,85200.0,27.0669,27.154,26.8593,26.9196,85200.0
2008-12-04 14:30:00,40.19,40.43,39.93,39.98,76000.0,26.9196,27.0803,26.7454,26.7789,76000.0
2008-12-04 15:00:00,39.92,39.99,39.62,39.76,158600.0,26.7387,26.7856,26.5378,26.6316,158600.0
2008-12-04 15:30:00,39.74,40.09,39.52,40.02,260400.0,26.6182,26.8526,26.4708,26.8057,260400.0
2008-12-05 09:30:00,39.63,40.04,39.23,39.77,84700.0,26.5445,26.8191,26.2766,26.6383,84700.0
2008-12-05 10:00:00,39.75,39.79,39.31,39.42,65700.0,26.6249,26.6517,26.3302,26.4038,65700.0
2008-12-05 10:30:00,39.43,39.63,39.25,39.49,60000.0,26.4105,26.5445,26.29,26.4507,60000.0
2008-12-05 11:00:00,39.49,39.5,39.06,39.12,46400.0,26.4507,26.4574,26.1627,26.2029,46400.0
2008-12-05 11:30:00,39.15,39.42,39.04,39.33,77800.0,26.223,26.4038,26.1493,26.3435,77800.0
2008-12-05 12:00:00,39.28,39.46,39.0,39.46,59000.0,26.3101,26.4306,26.1225,26.4306,59000.0
2008-12-05 12:30:00,39.48,39.49,39.11,39.22,56500.0,26.444,26.4507,26.1962,26.2699,56500.0
2008-12-05 13:00:00,39.2,39.67,39.2,39.36,68100.0,26.2565,26.5713,26.2565,26.3636,68100.0
2008-12-05 13:30:00,39.36,39.76,39.36,39.62,61600.0,26.3636,26.6316,26.3636,26.5378,61600.0
2008-12-05 14:00:00,39.62,40.03,39.54,39.85,59600.0,26.5378,26.8124,26.4842,26.6918,59600.0
2008-12-05 14:30:00,39.86,40.68,39.85,40.48,100600.0,26.6985,27.2478,26.6918,27.1138,100600.0
2008-12-05 15:00:00,40.44,40.89,40.13,40.71,161300.0,27.087,27.3884,26.8794,27.2679,161300.0
2008-12-05 15:30:00,40.7,41.22,40.7,40.98,285900.0,27.2612,27.6095,27.2612,27.4487,285900.0
2008-12-08 09:30:00,41.61,41.98,40.72,40.98,121400.0,27.8707,28.1185,27.2746,27.4487,121400.0
2008-12-08 10:00:00,41.02,41.3,40.78,40.9,217300.0,27.4755,27.6631,27.3148,27.3951,217300.0
2008-12-08 10:30:00,40.87,41.06,40.7,40.95,97700.0,27.3751,27.5023,27.2612,27.4286,97700.0
2008-12-08 11:00:00,40.95,41.12,40.72,41.12,297300.0,27.4286,27.5425,27.2746,27.5425,297300.0
2008-12-08 11:30:00,41.13,41.36,40.76,40.8,106900.0,27.5492,27.7033,27.3014,27.3282,106900.0
2008-12-08 12:00:00,40.85,41.11,40.44,41.02,27300.0,27.3617,27.5358,27.087,27.4755,27300.0
2008-12-08 12:30:00,41.02,41.19,40.84,40.97,43200.0,27.4755,27.5894,27.355,27.442,43200.0
2008-12-08 13:00:00,40.98,41.27,40.95,41.06,43300.0,27.4487,27.643,27.4286,27.5023,43300.0
2008-12-08 13:30:00,41.05,41.15,40.76,41.1,107700.0,27.4956,27.5626,27.3014,27.5291,107700.0
2008-12-08 14:00:00,41.1,41.41,41.1,41.3,141100.0,27.5291,27.7367,27.5291,27.6631,141100.0
2008-12-08 14:30:00,41.28,41.68,41.22,41.61,64400.0,27.6497,27.9176,27.6095,27.8707,64400.0
2008-12-08 15:00:00,41.62,41.66,41.3,41.5,140700.0,27.8774,27.9042,27.6631,27.797,140700.0
2008-12-08 15:30:00,41.53,41.71,41.35,41.48,256700.0,27.8171,27.9377,27.6966,27.7836,256700.0
2008-12-09 09:30:00,41.35,42.5,41.19,41.63,165200.0,27.6966,28.4668,27.5894,27.8841,165200.0
2008-12-09 10:00:00,41.65,42.02,41.58,41.58,85900.0,27.8975,28.1453,27.8506,27.8506,85900.0
2008-12-09 10:30:00,41.58,41.89,41.49,41.77,63600.0,27.8506,28.0583,27.7903,27.9779,63600.0
2008-12-09 11:00:00,41.74,41.98,41.46,41.52,89000.0,27.9578,28.1185,27.7702,27.8104,89000.0
2008-12-09 11:30:00,41.52,41.7,41.34,41.68,147900.0,27.8104,27.931,27.6899,27.9176,147900.0
2008-12-09 12:00:00,41.68,41.83,41.36,41.44,110400.0,27.9176,28.0181,27.7033,27.7568,110400.0
2008-12-09 12:30:00,41.46,42.01,41.4,41.51,115700.0,27.7702,28.1386,27.7301,27.8037,115700.0
2008-12-09 13:00:00,41.53,41.66,41.42,41.57,39400.0,27.8171,27.9042,27.7434,27.8439,39400.0
2008-12-09 13:30:00,41.57,41.94,41.51,41.74,51700.0,27.8439,28.0917,27.8037,27.9578,51700.0
2008-12-09 14:00:00,41.69,41.7,41.3,41.37,56700.0,27.9243,27.931,27.6631,27.71,56700.0
2008-12-09 14:30:00,41.37,41.84,41.28,41.79,90700.0,27.71,28.0248,27.6497,27.9913,90700.0
2008-12-09 15:00:00,41.82,41.98,41.21,41.29,166200.0,28.0114,28.1185,27.6028,27.6564,166200.0
2008-12-09 15:30:00,41.25,41.64,41.21,41.56,243900.0,27.6296,27.8908,27.6028,27.8372,243900.0
2008-12-10 09:30:00,41.08,43.54,41.08,43.53,321500.0,27.5157,29.1634,27.5157,29.1567,321500.0
2008-12-10 10:00:00,43.51,44.09,43.35,44.03,146400.0,29.1433,29.5318,29.0362,29.4916,146400.0
2008-12-10 10:30:00,44.05,44.08,43.4,43.65,87000.0,29.505,29.5251,29.0697,29.2371,87000.0
2008-12-10 11:00:00,43.62,43.95,43.55,43.64,60600.0,29.217,29.4381,29.1701,29.2304,60600.0
2008-12-10 11:30:00,43.68,44.0,43.62,43.92,74200.0,29.2572,29.4716,29.217,29.418,74200.0
2008-12-10 12:00:00,43.91,44.02,43.74,43.97,97800.0,29.4113,29.4849,29.2974,29.4515,97800.0
2008-12-10 12:30:00,43.96,43.98,43.73,43.73,59600.0,29.4448,29.4582,29.2907,29.2907,59600.0
2008-12-10 13:00:00,43.74,44.02,43.67,44.02,54200.0,29.2974,29.4849,29.2505,29.4849,54200.0
2008-12-10 13:30:00,44.01,44.02,43.58,43.85,83400.0,29.4782,29.4849,29.1902,29.3711,83400.0
2008-12-10 14:00:00,43.85,44.2,43.75,44.17,118600.0,29.3711,29.6055,29.3041,29.5854,118600.0
2008-12-10 14:30:00,44.11,44.47,44.06,44.22,171100.0,29.5452,29.7864,29.5117,29.6189,171100.0
2008-12-10 15:00:00,44.23,44.64,44.15,44.55,182000.0,29.6256,29.9002,29.572,29.8399,182000.0
2008-12-10 15:30:00,44.6,44.73,44.24,44.6,205900.0,29.8734,29.9605,29.6323,29.8734,205900.0
2008-12-11 09:30:00,44.13,45.24,44.04,45.06,143100.0,29.5586,30.3021,29.4983,30.1815,143100.0
2008-12-11 10:00:00,45.01,45.18,44.6,45.18,98700.0,30.1481,30.2619,29.8734,30.2619,98700.0
2008-12-11 10:30:00,45.14,45.35,45.09,45.26,55000.0,30.2351,30.3758,30.2016,30.3155,55000.0
2008-12-11 11:00:00,45.27,45.48,45.08,45.23,45500.0,30.3222,30.4629,30.1949,30.2954,45500.0
2008-12-11 11:30:00,45.22,45.72,45.2,45.66,80100.0,30.2887,30.6236,30.2753,30.5834,80100.0
2008-12-11 12:00:00,45.63,45.75,45.47,45.49,60100.0,30.5633,30.6437,30.4562,30.4696,60100.0
2008-12-11 12:30:00,45.5,45.76,45.44,45.76,107100.0,30.4763,30.6504,30.4361,30.6504,107100.0
2008-12-11 13:00:00,45.72,45.72,45.5,45.64,100600.0,30.6236,30.6236,30.4763,30.57,100600.0
2008-12-11 13:30:00,45.67,45.79,45.6,45.69,96000.0,30.5901,30.6705,30.5432,30.6035,96000.0
2008-12-11 14:00:00,45.69,45.83,45.62,45.75,74000.0,30.6035,30.6973,30.5566,30.6437,74000.0
2008-12-11 14:30:00,45.75,45.82,45.45,45.48,165900.0,30.6437,30.6906,30.4428,30.4629,165900.0
2008-12-11 15:00:00,45.47,45.5,45.05,45.1,167500.0,30.4562,30.4763,30.1749,30.2083,167500.0
2008-12-11 15:30:00,45.08,45.12,44.79,44.96,278300.0,30.1949,30.2217,30.0007,30.1146,278300.0
2008-12-12 09:30:00,44.11,44.81,43.95,44.53,117700.0,29.5452,30.0141,29.4381,29.8265,117700.0
2008-12-12 10:00:00,44.54,44.57,44.04,44.5,136200.0,29.8332,29.8533,29.4983,29.8065,136200.0
2008-12-12 10:30:00,44.52,44.7,44.22,44.69,84700.0,29.8199,29.9404,29.6189,29.9337,84700.0
2008-12-12 11:00:00,44.66,45.0,44.58,44.63,86400.0,29.9136,30.1414,29.86,29.8935,86400.0
2008-12-12 11:30:00,44.59,44.74,44.45,44.66,51300.0,29.8667,29.9672,29.773,29.9136,51300.0
2008-12-12 12:00:00,44.67,45.0,44.65,44.86,51500.0,29.9203,30.1414,29.9069,30.0476,51500.0
2008-12-12 12:30:00,44.89,44.99,44.8,44.94,113300.0,30.0677,30.1347,30.0074,30.1012,113300.0
2008-12-12 13:00:00,44.94,45.0,44.84,44.96,90300.0,30.1012,30.1414,30.0342,30.1146,90300.0
2008-12-12 13:30:00,44.97,45.26,44.91,45.2,72700.0,30.1213,30.3155,30.0811,30.2753,72700.0
2008-12-12 14:00:00,45.18,45.43,44.92,45.13,76300.0,30.2619,30.4294,30.0878,30.2284,76300.0
2008-12-12 14:30:00,45.08,45.66,44.97,45.4,68100.0,30.1949,30.5834,30.1213,30.4093,68100.0
2008-12-12 15:00:00,45.39,45.59,45.16,45.44,98000.0,30.4026,30.5365,30.2485,30.4361,98000.0
2008-12-12 15:30:00,45.43,45.57,45.13,45.48,114800.0,30.4294,30.5232,30.2284,30.4629,114800.0
2008-12-15 09:30:00,45.85,46.24,44.8,44.95,115400.0,30.7107,30.9719,30.0074,30.1079,115400.0
2008-12-15 10:00:00,44.97,45.23,44.9,45.13,71100.0,30.1213,30.2954,30.0744,30.2284,71100.0
2008-12-15 10:30:00,45.12,45.19,44.77,44.86,95500.0,30.2217,30.2686,29.9873,30.0476,95500.0
2008-12-15 11:00:00,44.87,45.32,44.81,45.15,38500.0,30.0543,30.3557,30.0141,30.2418,38500.0
2008-12-15 11:30:00,45.12,45.25,45.01,45.21,63100.0,30.2217,30.3088,30.1481,30.282,63100.0
2008-12-15 12:00:00,45.18,45.42,45.13,45.35,25700.0,30.2619,30.4227,30.2284,30.3758,25700.0
2008-12-15 12:30:00,45.38,45.38,45.2,45.27,26900.0,30.3959,30.3959,30.2753,30.3222,26900.0
2008-12-15 13:00:00,45.24,45.48,45.13,45.48,41200.0,30.3021,30.4629,30.2284,30.4629,41200.0
2008-12-15 13:30:00,45.48,45.49,45.24,45.25,38300.0,30.4629,30.4696,30.3021,30.3088,38300.0
2008-12-15 14:00:00,45.25,45.48,45.0,45.04,71500.0,30.3088,30.4629,30.1414,30.1682,71500.0
2008-12-15 14:30:00,45.0,45.16,44.95,44.98,71900.0,30.1414,30.2485,30.1079,30.128,71900.0
2008-12-15 15:00:00,44.97,45.05,44.9,45.0,123600.0,30.1213,30.1749,30.0744,30.1414,123600.0
2008-12-15 15:30:00,44.98,45.4,44.94,45.22,224400.0,30.128,30.4093,30.1012,30.2887,224400.0
2008-12-16 09:30:00,45.42,45.62,45.05,45.4,115100.0,30.4227,30.5566,30.1749,30.4093,115100.0
2008-12-16 10:00:00,45.41,45.64,45.26,45.27,85800.0,30.416,30.57,30.3155,30.3222,85800.0
2008-12-16 10:30:00,45.26,45.74,45.11,45.66,103600.0,30.3155,30.637,30.215,30.5834,103600.0
2008-12-16 11:00:00,45.65,45.66,45.4,45.56,43900.0,30.5767,30.5834,30.4093,30.5165,43900.0
2008-12-16 11:30:00,45.56,45.96,45.54,45.96,46200.0,30.5165,30.7844,30.5031,30.7844,46200.0
2008-12-16 12:00:00,45.96,46.06,45.77,46.06,58100.0,30.7844,30.8514,30.6571,30.8514,58100.0
2008-12-16 12:30:00,46.06,46.21,45.96,45.96,98100.0,30.8514,30.9518,30.7844,30.7844,98100.0
2008-12-16 13:00:00,46.0,46.0,45.64,45.89,44800.0,30.8112,30.8112,30.57,30.7375,44800.0
2008-12-16 13:30:00,45.88,45.99,45.68,45.83,39500.0,30.7308,30.8045,30.5968,30.6973,39500.0
2008-12-16 14:00:00,45.81,46.09,45.65,46.0,96800.0,30.6839,30.8715,30.5767,30.8112,96800.0
2008-12-16 14:30:00,46.05,46.47,45.88,46.27,140300.0,30.8447,31.126,30.7308,30.992,140300.0
2008-12-16 15:00:00,46.31,46.84,45.83,46.52,113500.0,31.0188,31.3738,30.6973,31.1595,113500.0
2008-12-16 15:30:00,46.58,46.93,46.22,46.71,217600.0,31.1997,31.4341,30.9585,31.2867,217600.0
2008-12-17 09:30:00,46.58,46.75,45.76,45.93,77800.0,31.1997,31.3135,30.6504,30.7643,77800.0
2008-12-17 10:00:00,45.95,46.06,45.51,45.68,111100.0,30.7777,30.8514,30.483,30.5968,111100.0
2008-12-17 10:30:00,45.65,45.67,45.3,45.43,121300.0,30.5767,30.5901,30.3423,30.4294,121300.0
2008-12-17 11:00:00,45.42,45.63,45.35,45.56,305200.0,30.4227,30.5633,30.3758,30.5165,305200.0
2008-12-17 11:30:00,45.55,45.76,45.52,45.56,217300.0,30.5098,30.6504,30.4897,30.5165,217300.0
2008-12-17 12:00:00,45.56,45.95,45.56,45.67,47100.0,30.5165,30.7777,30.5165,30.5901,47100.0
2008-12-17 12:30:00,45.66,46.12,45.54,45.75,69500.0,30.5834,30.8915,30.5031,30.6437,69500.0
2008-12-17 13:00:00,45.75,46.08,45.67,45.83,49700.0,30.6437,30.8648,30.5901,30.6973,49700.0
2008-12-17 13:30:00,45.78,46.11,45.78,45.88,35300.0,30.6638,30.8848,30.6638,30.7308,35300.0
2008-12-17 14:00:00,45.89,45.93,45.64,45.66,62100.0,30.7375,30.7643,30.57,30.5834,62100.0
2008-12-17 14:30:00,45.66,45.86,45.6,45.84,130000.0,30.5834,30.7174,30.5432,30.704,130000.0
2008-12-17 15:00:00,45.83,45.94,45.69,45.9,173900.0,30.6973,30.771,30.6035,30.7442,173900.0
2008-12-17 15:30:00,45.9,46.48,45.8,46.05,252700.0,30.7442,31.1327,30.6772,30.8447,252700.0
2008-12-18 09:30:00,46.06,46.21,45.67,46.12,82500.0,30.8514,30.9518,30.5901,30.8915,82500.0
2008-12-18 10:00:00,46.17,46.61,46.17,46.54,80000.0,30.925,31.2198,30.925,31.1729,80000.0
2008-12-18 10:30:00,46.5,46.6,46.32,46.43,82600.0,31.1461,31.2131,31.0255,31.0992,82600.0
2008-12-18 11:00:00,46.37,46.38,45.93,46.1,109500.0,31.059,31.0657,30.7643,30.8781,109500.0
2008-12-18 11:30:00,46.08,46.5,46.0,46.5,69100.0,30.8648,31.1461,30.8112,31.1461,69100.0
2008-12-18 12:00:00,46.56,46.61,45.9,46.02,73800.0,31.1863,31.2198,30.7442,30.8246,73800.0
2008-12-18 12:30:00,46.01,46.37,45.9,46.19,123900.0,30.8179,31.059,30.7442,30.9384,123900.0
2008-12-18 13:00:00,46.19,46.35,46.16,46.26,70100.0,30.9384,31.0456,30.9183,30.9853,70100.0
2008-12-18 13:30:00,46.22,46.53,46.18,46.46,146200.0,30.9585,31.1662,30.9317,31.1193,146200.0
2008-12-18 14:00:00,46.44,46.51,45.75,45.97,81700.0,31.1059,31.1528,30.6437,30.7911,81700.0
2008-12-18 14:30:00,45.96,46.34,45.96,46.15,160500.0,30.7844,31.0389,30.7844,30.9116,160500.0
2008-12-18 15:00:00,46.15,46.32,45.64,45.86,168400.0,30.9116,31.0255,30.57,30.7174,168400.0
2008-12-18 15:30:00,45.88,46.12,45.71,45.99,290400.0,30.7308,30.8915,30.6169,30.8045,290400.0
2008-12-19 09:30:00,46.16,46.68,46.02,46.44,412000.0,30.9183,31.2666,30.8246,31.1059,412000.0
2008-12-19 10:00:00,46.44,47.18,46.39,47.05,170600.0,31.1059,31.6015,31.0724,31.5145,170600.0
2008-12-19 10:30:00,47.04,47.07,46.7,46.76,38700.0,31.5078,31.5279,31.28,31.3202,38700.0
2008-12-19 11:00:00,46.79,47.04,46.62,46.62,32600.0,31.3403,31.5078,31.2264,31.2264,32600.0
2008-12-19 11:30:00,46.63,46.85,46.46,46.52,48600.0,31.2331,31.3805,31.1193,31.1595,48600.0
2008-12-19 12:00:00,46.52,46.61,46.32,46.49,26100.0,31.1595,31.2198,31.0255,31.1394,26100.0
2008-12-19 12:30:00,46.49,46.54,46.21,46.25,30000.0,31.1394,31.1729,30.9518,30.9786,30000.0
2008-12-19 13:00:00,46.3,46.33,46.06,46.19,34400.0,31.0121,31.0322,30.8514,30.9384,34400.0
2008-12-19 13:30:00,46.22,46.29,45.96,45.99,40300.0,30.9585,31.0054,30.7844,30.8045,40300.0
2008-12-19 14:00:00,45.97,46.21,45.82,45.93,44000.0,30.7911,30.9518,30.6906,30.7643,44000.0
2008-12-19 14:30:00,45.94,46.3,45.89,46.04,59800.0,30.771,31.0121,30.7375,30.838,59800.0
2008-12-19 15:00:00,46.07,46.14,45.72,46.03,88200.0,30.8581,30.9049,30.6236,30.8313,88200.0
2008-12-19 15:30:00,46.01,46.24,45.86,46.1,215200.0,30.8179,30.9719,30.7174,30.8781,215200.0
2008-12-22 09:30:00,46.27,46.39,45.18,45.37,108300.0,30.992,31.0724,30.2619,30.3892,108300.0
2008-12-22 10:00:00,45.37,45.8,45.37,45.75,61500.0,30.3892,30.6772,30.3892,30.6437,61500.0
2008-12-22 10:30:00,45.74,45.95,45.6,45.84,75000.0,30.637,30.7777,30.5432,30.704,75000.0
2008-12-22 11:00:00,45.87,45.87,45.46,45.5,71800.0,30.7241,30.7241,30.4495,30.4763,71800.0
2008-12-22 11:30:00,45.52,45.68,45.14,45.66,54100.0,30.4897,30.5968,30.2351,30.5834,54100.0
2008-12-22 12:00:00,45.68,45.68,45.37,45.43,54600.0,30.5968,30.5968,30.3892,30.4294,54600.0
2008-12-22 12:30:00,45.45,45.67,45.45,45.63,46600.0,30.4428,30.5901,30.4428,30.5633,46600.0
2008-12-22 13:00:00,45.63,45.78,45.55,45.66,44300.0,30.5633,30.6638,30.5098,30.5834,44300.0
2008-12-22 13:30:00,45.69,45.72,45.47,45.6,49100.0,30.6035,30.6236,30.4562,30.5432,49100.0
2008-12-22 14:00:00,45.59,45.77,45.27,45.39,77500.0,30.5365,30.6571,30.3222,30.4026,77500.0
2008-12-22 14:30:00,45.4,45.58,45.16,45.19,76600.0,30.4093,30.5298,30.2485,30.2686,76600.0
2008-12-22 15:00:00,45.2,45.33,45.0,45.09,90900.0,30.2753,30.3624,30.1414,30.2016,90900.0
2008-12-22 15:30:00,45.11,45.74,45.1,45.67,170000.0,30.215,30.637,30.2083,30.5901,170000.0
2008-12-23 09:30:00,46.44,46.44,45.31,45.75,54300.0,31.1059,31.1059,30.349,30.6437,54300.0
2008-12-23 10:00:00,45.72,45.98,45.46,45.98,52100.0,30.6236,30.7978,30.4495,30.7978,52100.0
2008-12-23 10:30:00,46.0,46.09,45.5,45.56,29700.0,30.8112,30.8715,30.4763,30.5165,29700.0
2008-12-23 11:00:00,45.55,45.82,45.55,45.71,39200.0,30.5098,30.6906,30.5098,30.6169,39200.0
2008-12-23 11:30:00,45.71,45.82,45.59,45.61,44400.0,30.6169,30.6906,30.5365,30.5499,44400.0
2008-12-23 12:00:00,45.62,45.82,45.61,45.71,47900.0,30.5566,30.6906,30.5499,30.6169,47900.0
2008-12-23 12:30:00,45.71,45.83,45.49,45.73,67500.0,30.6169,30.6973,30.4696,30.6303,67500.0
2008-12-23 13:00:00,45.73,45.86,45.65,45.8,46000.0,30.6303,30.7174,30.5767,30.6772,46000.0
2008-12-23 13:30:00,45.78,45.92,45.62,45.86,47700.0,30.6638,30.7576,30.5566,30.7174,47700.0
2008-12-23 14:00:00,45.85,45.85,45.56,45.62,51400.0,30.7107,30.7107,30.5165,30.5566,51400.0
2008-12-23 14:30:00,45.62,45.72,45.5,45.57,117000.0,30.5566,30.6236,30.4763,30.5232,117000.0
2008-12-23 15:00:00,45.55,45.8,45.47,45.74,106200.0,30.5098,30.6772,30.4562,30.637,106200.0
2008-12-23 15:30:00,45.69,45.85,45.56,45.66,132900.0,30.6035,30.7107,30.5165,30.5834,132900.0
2008-12-24 09:30:00,45.89,46.34,45.74,46.15,49000.0,30.7375,31.0389,30.637,30.9116,49000.0
2008-12-24 10:00:00,46.14,46.36,46.02,46.36,32000.0,30.9049,31.0523,30.8246,31.0523,32000.0
2008-12-24 10:30:00,46.31,46.71,46.31,46.67,47600.0,31.0188,31.2867,31.0188,31.2599,47600.0
2008-12-24 11:00:00,46.7,46.84,46.66,46.7,75000.0,31.28,31.3738,31.2532,31.28,75000.0
2008-12-24 11:30:00,46.69,47.04,46.66,47.03,48500.0,31.2733,31.5078,31.2532,31.5011,48500.0
2008-12-24 12:00:00,46.99,47.22,46.85,46.94,56100.0,31.4743,31.6283,31.3805,31.4408,56100.0
2008-12-24 12:30:00,46.95,47.01,46.77,46.82,89100.0,31.4475,31.4877,31.3269,31.3604,89100.0
2008-12-26 09:30:00,47.17,47.38,46.3,46.34,52700.0,31.5948,31.7355,31.0121,31.0389,52700.0
2008-12-26 10:00:00,46.34,46.86,46.31,46.79,42200.0,31.0389,31.3872,31.0188,31.3403,42200.0
2008-12-26 10:30:00,46.81,47.34,46.78,47.33,33400.0,31.3537,31.7087,31.3336,31.702,33400.0
2008-12-26 11:00:00,47.32,47.33,47.09,47.09,43100.0,31.6953,31.702,31.5413,31.5413,43100.0
2008-12-26 11:30:00,47.12,47.25,46.98,47.25,32600.0,31.5614,31.6484,31.4676,31.6484,32600.0
2008-12-26 12:00:00,47.25,47.32,47.04,47.09,36500.0,31.6484,31.6953,31.5078,31.5413,36500.0
2008-12-26 12:30:00,47.1,47.18,46.85,46.86,71400.0,31.548,31.6015,31.3805,31.3872,71400.0
2008-12-26 13:00:00,46.93,47.03,46.83,46.86,21900.0,31.4341,31.5011,31.3671,31.3872,21900.0
2008-12-26 13:30:00,46.87,47.12,46.87,46.98,56900.0,31.3939,31.5614,31.3939,31.4676,56900.0
2008-12-26 14:00:00,46.97,47.06,46.93,47.0,25800.0,31.4609,31.5212,31.4341,31.481,25800.0
2008-12-26 14:30:00,46.99,47.0,46.92,46.98,23800.0,31.4743,31.481,31.4274,31.4676,23800.0
2008-12-26 15:00:00,47.0,47.19,46.96,47.16,31700.0,31.481,31.6082,31.4542,31.5881,31700.0
2008-12-26 15:30:00,47.15,47.19,46.93,46.98,73800.0,31.5814,31.6082,31.4341,31.4676,73800.0
2008-12-29 09:30:00,46.96,47.31,46.68,47.21,88600.0,31.4542,31.6886,31.2666,31.6216,88600.0
2008-12-29 10:00:00,47.22,47.47,47.07,47.22,43900.0,31.6283,31.7958,31.5279,31.6283,43900.0
2008-12-29 10:30:00,47.22,47.23,47.02,47.14,101300.0,31.6283,31.635,31.4944,31.5747,101300.0
2008-12-29 11:00:00,47.14,47.19,47.03,47.11,49000.0,31.5747,31.6082,31.5011,31.5547,49000.0
2008-12-29 11:30:00,47.12,47.22,47.04,47.17,22100.0,31.5614,31.6283,31.5078,31.5948,22100.0
2008-12-29 12:00:00,47.24,47.27,47.13,47.17,39400.0,31.6417,31.6618,31.5681,31.5948,39400.0
2008-12-29 12:30:00,47.17,47.21,47.11,47.17,122500.0,31.5948,31.6216,31.5547,31.5948,122500.0
2008-12-29 13:00:00,47.15,47.28,47.1,47.15,62900.0,31.5814,31.6685,31.548,31.5814,62900.0
2008-12-29 13:30:00,47.14,47.19,47.06,47.11,35300.0,31.5747,31.6082,31.5212,31.5547,35300.0
2008-12-29 14:00:00,47.1,47.29,46.99,47.23,51400.0,31.548,31.6752,31.4743,31.635,51400.0
2008-12-29 14:30:00,47.23,47.26,47.06,47.19,43800.0,31.635,31.6551,31.5212,31.6082,43800.0
2008-12-29 15:00:00,47.2,47.4,47.04,47.04,80800.0,31.6149,31.7489,31.5078,31.5078,80800.0
2008-12-29 15:30:00,47.06,47.2,47.04,47.2,139100.0,31.5212,31.6149,31.5078,31.6149,139100.0
2008-12-30 09:30:00,47.68,48.36,47.41,48.13,84300.0,31.9364,32.3919,31.7556,32.2379,84300.0
2008-12-30 10:00:00,48.13,48.22,47.88,48.19,151400.0,32.2379,32.2981,32.0704,32.278,151400.0
2008-12-30 10:30:00,48.17,48.3,47.92,47.96,91900.0,32.2647,32.3517,32.0972,32.124,91900.0
2008-12-30 11:00:00,47.94,47.96,47.55,47.72,41100.0,32.1106,32.124,31.8494,31.9632,41100.0
2008-12-30 11:30:00,47.74,47.99,47.72,47.99,39900.0,31.9766,32.1441,31.9632,32.1441,39900.0
2008-12-30 12:00:00,47.99,48.0,47.75,47.95,51100.0,32.1441,32.1508,31.9833,32.1173,51100.0
2008-12-30 12:30:00,47.94,47.99,47.79,47.93,40300.0,32.1106,32.1441,32.0101,32.1039,40300.0
2008-12-30 13:00:00,47.92,47.93,47.8,47.87,23700.0,32.0972,32.1039,32.0168,32.0637,23700.0
2008-12-30 13:30:00,47.88,47.92,47.78,47.81,35800.0,32.0704,32.0972,32.0034,32.0235,35800.0
2008-12-30 14:00:00,47.8,48.0,47.79,47.97,36500.0,32.0168,32.1508,32.0101,32.1307,36500.0
2008-12-30 14:30:00,48.0,48.01,47.71,47.72,63600.0,32.1508,32.1575,31.9565,31.9632,63600.0
2008-12-30 15:00:00,47.72,47.88,47.67,47.77,81400.0,31.9632,32.0704,31.9297,31.9967,81400.0
2008-12-30 15:30:00,47.79,47.97,47.75,47.89,98500.0,32.0101,32.1307,31.9833,32.0771,98500.0
2008-12-31 09:30:00,48.25,48.67,48.22,48.67,75200.0,32.3182,32.5996,32.2981,32.5996,75200.0
2008-12-31 10:00:00,48.67,49.14,48.63,49.09,60300.0,32.5996,32.9144,32.5728,32.8809,60300.0
2008-12-31 10:30:00,49.09,49.09,48.89,48.92,64200.0,32.8809,32.8809,32.7469,32.767,64200.0
2008-12-31 11:00:00,48.93,49.08,48.9,49.06,41800.0,32.7737,32.8742,32.7536,32.8608,41800.0
2008-12-31 11:30:00,49.06,49.15,48.97,49.09,25900.0,32.8608,32.9211,32.8005,32.8809,25900.0
2008-12-31 12:00:00,49.06,49.09,48.94,49.06,70100.0,32.8608,32.8809,32.7804,32.8608,70100.0
2008-12-31 12:30:00,49.05,49.08,48.92,48.92,17500.0,32.8541,32.8742,32.767,32.767,17500.0
2008-12-31 13:00:00,48.91,49.07,48.74,48.9,82700.0,32.7603,32.8675,32.6464,32.7536,82700.0
2008-12-31 13:30:00,48.91,48.91,48.63,48.79,55400.0,32.7603,32.7603,32.5728,32.6799,55400.0
2008-12-31 14:00:00,48.84,49.16,48.8,49.15,34700.0,32.7134,32.9278,32.6866,32.9211,34700.0
2008-12-31 14:30:00,49.14,49.19,49.02,49.15,129800.0,32.9144,32.9479,32.834,32.9211,129800.0
2008-12-31 15:00:00,49.13,49.27,49.0,49.06,107600.0,32.9077,33.0014,32.8206,32.8608,107600.0
2008-12-31 15:30:00,49.06,49.27,48.83,48.89,176900.0,32.8608,33.0014,32.7067,32.7469,176900.0
2009-01-02 09:30:00,48.71,49.1,48.25,48.53,80000.0,32.6263,32.8876,32.3182,32.5058,80000.0
2009-01-02 10:00:00,48.53,49.3,48.47,49.18,63400.0,32.5058,33.0215,32.4656,32.9412,63400.0
2009-01-02 10:30:00,49.18,49.35,49.08,49.35,30700.0,32.9412,33.055,32.8742,33.055,30700.0
2009-01-02 11:00:00,49.33,49.41,49.07,49.41,42200.0,33.0416,33.0952,32.8675,33.0952,42200.0
2009-01-02 11:30:00,49.39,49.49,49.32,49.35,17500.0,33.0818,33.1488,33.0349,33.055,17500.0
2009-01-02 12:00:00,49.32,49.44,49.24,49.24,14600.0,33.0349,33.1153,32.9813,32.9813,14600.0
2009-01-02 12:30:00,49.24,49.33,49.21,49.24,25600.0,32.9813,33.0416,32.9613,32.9813,25600.0
2009-01-02 13:00:00,49.26,49.32,49.16,49.21,32300.0,32.9947,33.0349,32.9278,32.9613,32300.0
2009-01-02 13:30:00,49.23,49.31,49.19,49.23,39100.0,32.9746,33.0282,32.9479,32.9746,39100.0
2009-01-02 14:00:00,49.24,49.5,49.23,49.49,41100.0,32.9813,33.1555,32.9746,33.1488,41100.0
2009-01-02 14:30:00,49.46,49.66,49.46,49.53,67200.0,33.1287,33.2627,33.1287,33.1756,67200.0
2009-01-02 15:00:00,49.53,49.72,49.47,49.54,79100.0,33.1756,33.3029,33.1354,33.1823,79100.0
2009-01-02 15:30:00,49.54,49.82,49.31,49.4,182200.0,33.1823,33.3698,33.0282,33.0885,182200.0
2009-01-05 09:30:00,49.37,49.72,49.22,49.48,101200.0,33.0684,33.3029,32.9679,33.1421,101200.0
2009-01-05 10:00:00,49.54,49.59,49.13,49.28,87000.0,33.1823,33.2158,32.9077,33.0081,87000.0
2009-01-05 10:30:00,49.28,49.88,49.21,49.58,85500.0,33.0081,33.41,32.9613,33.2091,85500.0
2009-01-05 11:00:00,49.57,49.67,49.46,49.5,33500.0,33.2024,33.2694,33.1287,33.1555,33500.0
2009-01-05 11:30:00,49.48,49.53,49.26,49.3,51500.0,33.1421,33.1756,32.9947,33.0215,51500.0
2009-01-05 12:00:00,49.3,49.48,49.29,49.33,37000.0,33.0215,33.1421,33.0148,33.0416,37000.0
2009-01-05 12:30:00,49.32,49.47,49.17,49.25,93700.0,33.0349,33.1354,32.9345,32.988,93700.0
2009-01-05 13:00:00,49.27,49.33,48.96,48.96,168200.0,33.0014,33.0416,32.7938,32.7938,168200.0
2009-01-05 13:30:00,49.0,49.11,48.82,49.05,61100.0,32.8206,32.8943,32.7,32.8541,61100.0
2009-01-05 14:00:00,49.09,49.18,48.47,48.52,159900.0,32.8809,32.9412,32.4656,32.4991,159900.0
2009-01-05 14:30:00,48.57,48.69,48.29,48.47,167200.0,32.5326,32.613,32.345,32.4656,167200.0
2009-01-05 15:00:00,48.44,48.54,47.96,47.99,212300.0,32.4455,32.5125,32.124,32.1441,212300.0
2009-01-05 15:30:00,47.99,48.44,47.94,48.44,344600.0,32.1441,32.4455,32.1106,32.4455,344600.0
2009-01-06 09:30:00,48.37,49.35,48.36,48.96,118100.0,32.3986,33.055,32.3919,32.7938,118100.0
2009-01-06 10:00:00,48.94,49.06,47.99,48.11,169700.0,32.7804,32.8608,32.1441,32.2245,169700.0
2009-01-06 10:30:00,48.11,48.3,47.43,47.45,124900.0,32.2245,32.3517,31.769,31.7824,124900.0
2009-01-06 11:00:00,47.54,47.56,46.85,46.92,119200.0,31.8427,31.8561,31.3805,31.4274,119200.0
2009-01-06 11:30:00,46.93,47.06,46.73,46.77,105900.0,31.4341,31.5212,31.3001,31.3269,105900.0
2009-01-06 12:00:00,46.83,46.93,46.54,46.69,121000.0,31.3671,31.4341,31.1729,31.2733,121000.0
2009-01-06 12:30:00,46.69,46.83,46.16,46.17,113200.0,31.2733,31.3671,30.9183,30.925,113200.0
2009-01-06 13:00:00,46.19,46.19,45.06,45.38,376400.0,30.9384,30.9384,30.1815,30.3959,376400.0
2009-01-06 13:30:00,45.4,45.58,44.91,45.29,259100.0,30.4093,30.5298,30.0811,30.3356,259100.0
2009-01-06 14:00:00,45.28,45.83,45.06,45.59,265500.0,30.3289,30.6973,30.1815,30.5365,265500.0
2009-01-06 14:30:00,45.59,45.75,45.5,45.75,132800.0,30.5365,30.6437,30.4763,30.6437,132800.0
2009-01-06 15:00:00,45.74,45.78,45.15,45.23,173600.0,30.637,30.6638,30.2418,30.2954,173600.0
2009-01-06 15:30:00,45.24,45.82,45.09,45.69,355100.0,30.3021,30.6906,30.2016,30.6035,355100.0
2009-01-07 09:30:00,45.16,45.44,44.67,45.43,172100.0,30.2485,30.4361,29.9203,30.4294,172100.0
2009-01-07 10:00:00,45.52,45.7,45.18,45.7,112800.0,30.4897,30.6102,30.2619,30.6102,112800.0
2009-01-07 10:30:00,45.72,46.09,45.55,45.95,181200.0,30.6236,30.8715,30.5098,30.7777,181200.0
2009-01-07 11:00:00,45.94,45.94,45.55,45.85,77200.0,30.771,30.771,30.5098,30.7107,77200.0
2009-01-07 11:30:00,45.84,46.04,45.7,46.02,63800.0,30.704,30.838,30.6102,30.8246,63800.0
2009-01-07 12:00:00,46.01,46.04,45.69,45.73,73000.0,30.8179,30.838,30.6035,30.6303,73000.0
2009-01-07 12:30:00,45.74,45.74,45.41,45.51,54400.0,30.637,30.637,30.416,30.483,54400.0
2009-01-07 13:00:00,45.48,45.72,45.44,45.44,41800.0,30.4629,30.6236,30.4361,30.4361,41800.0
2009-01-07 13:30:00,45.46,45.48,45.0,45.01,112100.0,30.4495,30.4629,30.1414,30.1481,112100.0
2009-01-07 14:00:00,45.0,45.18,45.0,45.09,46400.0,30.1414,30.2619,30.1414,30.2016,46400.0
2009-01-07 14:30:00,45.08,45.21,45.01,45.05,97300.0,30.1949,30.282,30.1481,30.1749,97300.0
2009-01-07 15:00:00,45.05,45.19,44.89,45.12,95100.0,30.1749,30.2686,30.0677,30.2217,95100.0
2009-01-07 15:30:00,45.11,45.2,44.84,45.06,194800.0,30.215,30.2753,30.0342,30.1815,194800.0
2009-01-08 09:30:00,44.81,45.44,44.44,44.67,79600.0,30.0141,30.4361,29.7663,29.9203,79600.0
2009-01-08 10:00:00,44.63,44.69,43.25,43.34,276700.0,29.8935,29.9337,28.9692,29.0295,276700.0
2009-01-08 10:30:00,43.31,43.52,42.94,43.4,365300.0,29.0094,29.15,28.7616,29.0697,365300.0
2009-01-08 11:00:00,43.43,43.54,43.02,43.2,170000.0,29.0898,29.1634,28.8151,28.9357,170000.0
2009-01-08 11:30:00,43.16,43.17,42.63,43.06,330900.0,28.9089,28.9156,28.5539,28.8419,330900.0
2009-01-08 12:00:00,43.07,43.66,43.06,43.44,61600.0,28.8486,29.2438,28.8419,29.0965,61600.0
2009-01-08 12:30:00,43.44,43.89,43.4,43.68,96800.0,29.0965,29.3979,29.0697,29.2572,96800.0
2009-01-08 13:00:00,43.68,43.8,43.63,43.7,78100.0,29.2572,29.3376,29.2237,29.2706,78100.0
2009-01-08 13:30:00,43.69,43.78,43.64,43.73,78500.0,29.2639,29.3242,29.2304,29.2907,78500.0
2009-01-08 14:00:00,43.7,44.0,43.68,43.88,102000.0,29.2706,29.4716,29.2572,29.3912,102000.0
2009-01-08 14:30:00,43.84,44.1,43.78,44.01,111100.0,29.3644,29.5385,29.3242,29.4782,111100.0
2009-01-08 15:00:00,44.01,44.12,43.76,43.96,122400.0,29.4782,29.5519,29.3108,29.4448,122400.0
2009-01-08 15:30:00,43.96,44.14,43.88,44.07,265600.0,29.4448,29.5653,29.3912,29.5184,265600.0
2009-01-09 09:30:00,44.28,44.28,43.22,43.48,133100.0,29.6591,29.6591,28.9491,29.1233,133100.0
2009-01-09 10:00:00,43.47,43.83,43.34,43.7,154800.0,29.1166,29.3577,29.0295,29.2706,154800.0
2009-01-09 10:30:00,43.72,43.83,43.5,43.75,51800.0,29.284,29.3577,29.1366,29.3041,51800.0
2009-01-09 11:00:00,43.75,43.76,43.43,43.73,56500.0,29.3041,29.3108,29.0898,29.2907,56500.0
2009-01-09 11:30:00,43.71,43.71,43.49,43.65,44700.0,29.2773,29.2773,29.1299,29.2371,44700.0
2009-01-09 12:00:00,43.65,43.8,43.59,43.75,96100.0,29.2371,29.3376,29.1969,29.3041,96100.0
2009-01-09 12:30:00,43.76,43.79,43.7,43.76,40100.0,29.3108,29.3309,29.2706,29.3108,40100.0
2009-01-09 13:00:00,43.76,43.88,43.63,43.84,46800.0,29.3108,29.3912,29.2237,29.3644,46800.0
2009-01-09 13:30:00,43.81,44.03,43.7,43.95,34400.0,29.3443,29.4916,29.2706,29.4381,34400.0
2009-01-09 14:00:00,43.93,44.01,43.87,43.95,44300.0,29.4247,29.4782,29.3845,29.4381,44300.0
2009-01-09 14:30:00,43.95,44.12,43.89,44.04,51300.0,29.4381,29.5519,29.3979,29.4983,51300.0
2009-01-09 15:00:00,44.01,44.15,43.64,43.83,71100.0,29.4782,29.572,29.2304,29.3577,71100.0
2009-01-09 15:30:00,43.82,43.96,43.7,43.81,268100.0,29.351,29.4448,29.2706,29.3443,268100.0
2009-01-12 09:30:00,43.86,43.86,43.0,43.66,56500.0,29.3778,29.3778,28.8017,29.2438,56500.0
2009-01-12 10:00:00,43.65,43.79,43.24,43.76,46900.0,29.2371,29.3309,28.9625,29.3108,46900.0
2009-01-12 10:30:00,43.74,44.05,43.71,43.96,71600.0,29.2974,29.505,29.2773,29.4448,71600.0
2009-01-12 11:00:00,43.96,44.03,43.88,43.97,55000.0,29.4448,29.4916,29.3912,29.4515,55000.0
2009-01-12 11:30:00,43.96,43.96,43.61,43.74,63500.0,29.4448,29.4448,29.2103,29.2974,63500.0
2009-01-12 12:00:00,43.75,43.89,43.7,43.82,36800.0,29.3041,29.3979,29.2706,29.351,36800.0
2009-01-12 12:30:00,43.82,43.89,43.74,43.8,31100.0,29.351,29.3979,29.2974,29.3376,31100.0
2009-01-12 13:00:00,43.78,43.95,43.7,43.92,34300.0,29.3242,29.4381,29.2706,29.418,34300.0
2009-01-12 13:30:00,43.92,44.06,43.81,44.0,33200.0,29.418,29.5117,29.3443,29.4716,33200.0
2009-01-12 14:00:00,43.97,44.29,43.94,44.25,94600.0,29.4515,29.6658,29.4314,29.639,94600.0
2009-01-12 14:30:00,44.26,44.3,43.93,43.95,140300.0,29.6457,29.6725,29.4247,29.4381,140300.0
2009-01-12 15:00:00,43.95,44.11,43.72,43.75,122900.0,29.4381,29.5452,29.284,29.3041,122900.0
2009-01-12 15:30:00,43.74,43.87,43.54,43.79,189200.0,29.2974,29.3845,29.1634,29.3309,189200.0
2009-01-13 09:30:00,43.85,44.0,43.58,43.95,108700.0,29.3711,29.4716,29.1902,29.4381,108700.0
2009-01-13 10:00:00,43.92,44.05,43.76,43.8,124700.0,29.418,29.505,29.3108,29.3376,124700.0
2009-01-13 10:30:00,43.82,43.83,43.57,43.67,69300.0,29.351,29.3577,29.1835,29.2505,69300.0
2009-01-13 11:00:00,43.66,43.66,43.27,43.3,75000.0,29.2438,29.2438,28.9826,29.0027,75000.0
2009-01-13 11:30:00,43.3,43.35,42.83,43.04,83300.0,29.0027,29.0362,28.6879,28.8285,83300.0
2009-01-13 12:00:00,43.05,43.17,42.97,43.12,90700.0,28.8352,28.9156,28.7816,28.8821,90700.0
2009-01-13 12:30:00,43.1,43.22,42.93,43.2,67300.0,28.8687,28.9491,28.7549,28.9357,67300.0
2009-01-13 13:00:00,43.2,43.57,43.19,43.36,90600.0,28.9357,29.1835,28.929,29.0429,90600.0
2009-01-13 13:30:00,43.37,43.55,43.27,43.27,101200.0,29.0496,29.1701,28.9826,28.9826,101200.0
2009-01-13 14:00:00,43.26,43.58,43.25,43.37,92900.0,28.9759,29.1902,28.9692,29.0496,92900.0
2009-01-13 14:30:00,43.34,43.6,43.3,43.41,84800.0,29.0295,29.2036,29.0027,29.0764,84800.0
2009-01-13 15:00:00,43.41,43.48,43.22,43.42,116600.0,29.0764,29.1233,28.9491,29.0831,116600.0
2009-01-13 15:30:00,43.42,43.7,43.31,43.44,252900.0,29.0831,29.2706,29.0094,29.0965,252900.0
2009-01-14 09:30:00,42.9,42.9,42.21,42.4,103300.0,28.7348,28.7348,28.2726,28.3999,103300.0
2009-01-14 10:00:00,42.39,42.41,41.78,42.12,91700.0,28.3932,28.4066,27.9846,28.2123,91700.0
2009-01-14 10:30:00,42.1,42.29,41.87,42.08,60900.0,28.1989,28.3262,28.0449,28.1855,60900.0
2009-01-14 11:00:00,42.08,42.23,41.82,42.08,56400.0,28.1855,28.286,28.0114,28.1855,56400.0
2009-01-14 11:30:00,42.06,42.09,41.87,42.02,41500.0,28.1721,28.1922,28.0449,28.1453,41500.0
2009-01-14 12:00:00,42.02,42.2,41.84,41.99,37100.0,28.1453,28.2659,28.0248,28.1252,37100.0
2009-01-14 12:30:00,42.03,42.12,41.75,41.98,49100.0,28.152,28.2123,27.9645,28.1185,49100.0
2009-01-14 13:00:00,41.98,42.06,41.92,41.93,49000.0,28.1185,28.1721,28.0784,28.085,49000.0
2009-01-14 13:30:00,41.91,42.08,41.83,41.94,49900.0,28.0717,28.1855,28.0181,28.0917,49900.0
2009-01-14 14:00:00,41.97,42.23,41.83,41.96,46800.0,28.1118,28.286,28.0181,28.1051,46800.0
2009-01-14 14:30:00,41.97,42.16,41.7,41.72,61700.0,28.1118,28.2391,27.931,27.9444,61700.0
2009-01-14 15:00:00,41.7,41.92,41.53,41.81,78900.0,27.931,28.0784,27.8171,28.0047,78900.0
2009-01-14 15:30:00,41.78,42.22,41.67,42.1,262200.0,27.9846,28.2793,27.9109,28.1989,262200.0
2009-01-15 09:30:00,41.83,41.85,41.1,41.47,222700.0,28.0181,28.0315,27.5291,27.7769,222700.0
2009-01-15 10:00:00,41.54,41.56,41.0,41.3,404700.0,27.8238,27.8372,27.4621,27.6631,404700.0
2009-01-15 10:30:00,41.29,41.32,40.93,41.07,446700.0,27.6564,27.6765,27.4152,27.509,446700.0
2009-01-15 11:00:00,41.06,41.23,41.02,41.03,142000.0,27.5023,27.6162,27.4755,27.4822,142000.0
2009-01-15 11:30:00,41.03,41.13,40.95,41.03,145500.0,27.4822,27.5492,27.4286,27.4822,145500.0
2009-01-15 12:00:00,41.03,41.15,41.0,41.08,97500.0,27.4822,27.5626,27.4621,27.5157,97500.0
2009-01-15 12:30:00,41.08,41.2,41.03,41.06,79800.0,27.5157,27.5961,27.4822,27.5023,79800.0
2009-01-15 13:00:00,41.07,41.34,41.02,41.32,55000.0,27.509,27.6899,27.4755,27.6765,55000.0
2009-01-15 13:30:00,41.3,41.66,41.12,41.62,135900.0,27.6631,27.9042,27.5425,27.8774,135900.0
2009-01-15 14:00:00,41.62,41.92,41.58,41.78,134000.0,27.8774,28.0784,27.8506,27.9846,134000.0
2009-01-15 14:30:00,41.82,41.95,41.66,41.84,222300.0,28.0114,28.0984,27.9042,28.0248,222300.0
2009-01-15 15:00:00,41.83,41.96,41.71,41.9,180000.0,28.0181,28.1051,27.9377,28.065,180000.0
2009-01-15 15:30:00,41.87,42.06,41.66,41.99,480900.0,28.0449,28.1721,27.9042,28.1252,480900.0
2009-01-16 09:30:00,42.45,42.9,42.3,42.37,252400.0,28.4333,28.7348,28.3329,28.3798,252400.0
2009-01-16 10:00:00,42.4,42.44,42.01,42.28,205100.0,28.3999,28.4267,28.1386,28.3195,205100.0
2009-01-16 10:30:00,42.3,42.4,42.19,42.24,131500.0,28.3329,28.3999,28.2592,28.2927,131500.0
2009-01-16 11:00:00,42.23,42.38,42.09,42.24,175100.0,28.286,28.3865,28.1922,28.2927,175100.0
2009-01-16 11:30:00,42.24,42.31,42.0,42.0,128900.0,28.2927,28.3396,28.1319,28.1319,128900.0
2009-01-16 12:00:00,42.02,42.13,41.91,42.01,157400.0,28.1453,28.219,28.0717,28.1386,157400.0
2009-01-16 12:30:00,42.05,42.16,41.92,42.1,86100.0,28.1654,28.2391,28.0784,28.1989,86100.0
2009-01-16 13:00:00,42.1,42.25,42.01,42.17,58600.0,28.1989,28.2994,28.1386,28.2458,58600.0
2009-01-16 13:30:00,42.18,42.4,42.11,42.22,106400.0,28.2525,28.3999,28.2056,28.2793,106400.0
2009-01-16 14:00:00,42.22,42.42,42.07,42.25,145900.0,28.2793,28.4133,28.1788,28.2994,145900.0
2009-01-16 14:30:00,42.25,42.31,42.09,42.26,129600.0,28.2994,28.3396,28.1922,28.3061,129600.0
2009-01-16 15:00:00,42.27,42.4,42.14,42.17,108200.0,28.3128,28.3999,28.2257,28.2458,108200.0
2009-01-16 15:30:00,42.17,42.39,42.14,42.14,247400.0,28.2458,28.3932,28.2257,28.2257,247400.0
2009-01-20 09:30:00,42.22,42.7,41.53,42.11,142900.0,28.2793,28.6008,27.8171,28.2056,142900.0
2009-01-20 10:00:00,42.05,42.09,41.57,42.01,120100.0,28.1654,28.1922,27.8439,28.1386,120100.0
2009-01-20 10:30:00,42.0,42.05,41.76,42.0,91600.0,28.1319,28.1654,27.9712,28.1319,91600.0
2009-01-20 11:00:00,41.98,42.06,41.65,41.88,86000.0,28.1185,28.1721,27.8975,28.0516,86000.0
2009-01-20 11:30:00,41.84,42.04,41.83,42.0,77500.0,28.0248,28.1587,28.0181,28.1319,77500.0
2009-01-20 12:00:00,42.0,42.24,41.77,41.81,84600.0,28.1319,28.2927,27.9779,28.0047,84600.0
2009-01-20 12:30:00,41.81,42.36,41.78,42.36,61300.0,28.0047,28.3731,27.9846,28.3731,61300.0
2009-01-20 13:00:00,42.31,42.57,42.13,42.55,82400.0,28.3396,28.5137,28.219,28.5003,82400.0
2009-01-20 13:30:00,42.52,42.56,42.23,42.26,57100.0,28.4802,28.507,28.286,28.3061,57100.0
2009-01-20 14:00:00,42.26,42.5,42.13,42.44,95600.0,28.3061,28.4668,28.219,28.4267,95600.0
2009-01-20 14:30:00,42.39,42.5,42.0,42.24,145200.0,28.3932,28.4668,28.1319,28.2927,145200.0
2009-01-20 15:00:00,42.22,42.29,41.75,42.07,145400.0,28.2793,28.3262,27.9645,28.1788,145400.0
2009-01-20 15:30:00,42.01,42.15,41.82,41.9,269600.0,28.1386,28.2324,28.0114,28.065,269600.0
2009-01-21 09:30:00,41.83,42.67,41.83,42.04,99600.0,28.0181,28.5807,28.0181,28.1587,99600.0
2009-01-21 10:00:00,42.05,42.25,41.86,42.05,156100.0,28.1654,28.2994,28.0382,28.1654,156100.0
2009-01-21 10:30:00,42.07,42.33,42.0,42.0,171400.0,28.1788,28.353,28.1319,28.1319,171400.0
2009-01-21 11:00:00,42.0,42.26,41.98,42.24,162600.0,28.1319,28.3061,28.1185,28.2927,162600.0
2009-01-21 11:30:00,42.23,42.26,41.75,41.93,143700.0,28.286,28.3061,27.9645,28.085,143700.0
2009-01-21 12:00:00,41.93,42.13,41.9,42.01,81000.0,28.085,28.219,28.065,28.1386,81000.0
2009-01-21 12:30:00,42.01,42.09,41.81,42.07,49500.0,28.1386,28.1922,28.0047,28.1788,49500.0
2009-01-21 13:00:00,42.07,42.27,41.93,41.94,92400.0,28.1788,28.3128,28.085,28.0917,92400.0
2009-01-21 13:30:00,41.94,42.41,41.92,42.34,34600.0,28.0917,28.4066,28.0784,28.3597,34600.0
2009-01-21 14:00:00,42.39,42.46,42.21,42.36,136200.0,28.3932,28.44,28.2726,28.3731,136200.0
2009-01-21 14:30:00,42.38,42.65,42.37,42.57,97800.0,28.3865,28.5673,28.3798,28.5137,97800.0
2009-01-21 15:00:00,42.58,42.64,42.44,42.48,84600.0,28.5204,28.5606,28.4267,28.4534,84600.0
2009-01-21 15:30:00,42.47,43.07,42.36,42.93,315300.0,28.4467,28.8486,28.3731,28.7549,315300.0
2009-01-22 09:30:00,42.42,42.74,42.1,42.27,187600.0,28.4133,28.6276,28.1989,28.3128,187600.0
2009-01-22 10:00:00,42.26,42.31,41.78,41.9,176000.0,28.3061,28.3396,27.9846,28.065,176000.0
2009-01-22 10:30:00,41.92,42.21,41.92,42.11,52800.0,28.0784,28.2726,28.0784,28.2056,52800.0
2009-01-22 11:00:00,42.1,42.35,42.0,42.15,141400.0,28.1989,28.3664,28.1319,28.2324,141400.0
2009-01-22 11:30:00,42.15,42.21,42.0,42.05,106900.0,28.2324,28.2726,28.1319,28.1654,106900.0
2009-01-22 12:00:00,42.07,42.21,42.03,42.19,52500.0,28.1788,28.2726,28.152,28.2592,52500.0
2009-01-22 12:30:00,42.17,42.23,42.04,42.15,84600.0,28.2458,28.286,28.1587,28.2324,84600.0
2009-01-22 13:00:00,42.15,42.29,41.92,42.14,100700.0,28.2324,28.3262,28.0784,28.2257,100700.0
2009-01-22 13:30:00,42.11,42.47,42.04,42.32,180100.0,28.2056,28.4467,28.1587,28.3463,180100.0
2009-01-22 14:00:00,42.32,42.6,42.25,42.59,146300.0,28.3463,28.5338,28.2994,28.5271,146300.0
2009-01-22 14:30:00,42.59,42.67,42.37,42.55,129800.0,28.5271,28.5807,28.3798,28.5003,129800.0
2009-01-22 15:00:00,42.55,42.73,42.39,42.7,285600.0,28.5003,28.6209,28.3932,28.6008,285600.0
2009-01-22 15:30:00,42.69,43.12,42.63,42.94,462600.0,28.5941,28.8821,28.5539,28.7616,462600.0
2009-01-23 09:30:00,42.09,42.7,41.8,41.84,81700.0,28.1922,28.6008,27.998,28.0248,81700.0
2009-01-23 10:00:00,41.84,42.05,41.77,41.84,78300.0,28.0248,28.1654,27.9779,28.0248,78300.0
2009-01-23 10:30:00,41.85,41.89,41.43,41.75,97300.0,28.0315,28.0583,27.7501,27.9645,97300.0
2009-01-23 11:00:00,41.75,42.15,41.74,42.01,99000.0,27.9645,28.2324,27.9578,28.1386,99000.0
2009-01-23 11:30:00,42.01,42.18,41.95,42.0,65600.0,28.1386,28.2525,28.0984,28.1319,65600.0
2009-01-23 12:00:00,42.0,42.31,41.96,42.27,48800.0,28.1319,28.3396,28.1051,28.3128,48800.0
2009-01-23 12:30:00,42.25,42.49,42.05,42.4,91000.0,28.2994,28.4601,28.1654,28.3999,91000.0
2009-01-23 13:00:00,42.34,42.76,42.2,42.6,77100.0,28.3597,28.641,28.2659,28.5338,77100.0
2009-01-23 13:30:00,42.58,42.92,42.53,42.92,63600.0,28.5204,28.7482,28.4869,28.7482,63600.0
2009-01-23 14:00:00,42.94,42.96,42.53,42.78,58600.0,28.7616,28.775,28.4869,28.6544,58600.0
2009-01-23 14:30:00,42.78,42.8,42.25,42.29,70000.0,28.6544,28.6678,28.2994,28.3262,70000.0
2009-01-23 15:00:00,42.28,42.6,42.11,42.27,99600.0,28.3195,28.5338,28.2056,28.3128,99600.0
2009-01-23 15:30:00,42.29,42.65,42.19,42.52,163700.0,28.3262,28.5673,28.2592,28.4802,163700.0
2009-01-26 09:30:00,42.54,43.56,42.54,42.89,135400.0,28.4936,29.1768,28.4936,28.7281,135400.0
2009-01-26 10:00:00,42.9,43.14,42.54,42.62,192200.0,28.7348,28.8955,28.4936,28.5472,192200.0
2009-01-26 10:30:00,42.61,42.68,42.35,42.53,145700.0,28.5405,28.5874,28.3664,28.4869,145700.0
2009-01-26 11:00:00,42.52,42.55,42.14,42.33,137100.0,28.4802,28.5003,28.2257,28.353,137100.0
2009-01-26 11:30:00,42.33,42.38,42.18,42.31,80500.0,28.353,28.3865,28.2525,28.3396,80500.0
2009-01-26 12:00:00,42.31,42.5,42.27,42.33,79700.0,28.3396,28.4668,28.3128,28.353,79700.0
2009-01-26 12:30:00,42.32,42.48,42.22,42.28,81400.0,28.3463,28.4534,28.2793,28.3195,81400.0
2009-01-26 13:00:00,42.29,42.41,42.08,42.35,83900.0,28.3262,28.4066,28.1855,28.3664,83900.0
2009-01-26 13:30:00,42.33,42.4,42.17,42.36,91600.0,28.353,28.3999,28.2458,28.3731,91600.0
2009-01-26 14:00:00,42.35,42.35,42.08,42.09,111500.0,28.3664,28.3664,28.1855,28.1922,111500.0
2009-01-26 14:30:00,42.1,42.28,41.96,42.24,111200.0,28.1989,28.3195,28.1051,28.2927,111200.0
2009-01-26 15:00:00,42.28,42.38,42.12,42.18,180500.0,28.3195,28.3865,28.2123,28.2525,180500.0
2009-01-26 15:30:00,42.18,42.37,41.93,42.0,324500.0,28.2525,28.3798,28.085,28.1319,324500.0
2009-01-27 09:30:00,42.56,42.56,41.92,41.93,118400.0,28.507,28.507,28.0784,28.085,118400.0
2009-01-27 10:00:00,41.91,41.97,41.62,41.74,165700.0,28.0717,28.1118,27.8774,27.9578,165700.0
2009-01-27 10:30:00,41.73,41.98,41.6,41.81,59400.0,27.9511,28.1185,27.864,28.0047,59400.0
2009-01-27 11:00:00,41.81,41.99,41.7,41.83,57100.0,28.0047,28.1252,27.931,28.0181,57100.0
2009-01-27 11:30:00,41.84,41.9,41.61,41.65,51700.0,28.0248,28.065,27.8707,27.8975,51700.0
2009-01-27 12:00:00,41.66,41.93,41.65,41.82,76200.0,27.9042,28.085,27.8975,28.0114,76200.0
2009-01-27 12:30:00,41.83,41.84,41.58,41.59,73700.0,28.0181,28.0248,27.8506,27.8573,73700.0
2009-01-27 13:00:00,41.62,41.7,41.37,41.43,100900.0,27.8774,27.931,27.71,27.7501,100900.0
2009-01-27 13:30:00,41.43,41.53,41.24,41.27,91000.0,27.7501,27.8171,27.6229,27.643,91000.0
2009-01-27 14:00:00,41.25,41.4,41.13,41.15,92700.0,27.6296,27.7301,27.5492,27.5626,92700.0
2009-01-27 14:30:00,41.16,41.72,41.09,41.6,139000.0,27.5693,27.9444,27.5224,27.864,139000.0
2009-01-27 15:00:00,41.64,41.75,41.55,41.59,215000.0,27.8908,27.9645,27.8305,27.8573,215000.0
2009-01-27 15:30:00,41.63,41.68,41.51,41.6,152700.0,27.8841,27.9176,27.8037,27.864,152700.0
2009-01-28 09:30:00,42.08,42.29,41.57,41.62,211700.0,28.1855,28.3262,27.8439,27.8774,211700.0
2009-01-28 10:00:00,41.61,41.89,41.37,41.48,89800.0,27.8707,28.0583,27.71,27.7836,89800.0
2009-01-28 10:30:00,41.46,41.73,41.21,41.35,79200.0,27.7702,27.9511,27.6028,27.6966,79200.0
2009-01-28 11:00:00,41.37,41.75,41.34,41.49,73400.0,27.71,27.9645,27.6899,27.7903,73400.0
2009-01-28 11:30:00,41.48,41.72,41.48,41.59,69500.0,27.7836,27.9444,27.7836,27.8573,69500.0
2009-01-28 12:00:00,41.64,41.74,41.57,41.68,37200.0,27.8908,27.9578,27.8439,27.9176,37200.0
2009-01-28 12:30:00,41.68,41.76,41.59,41.72,82200.0,27.9176,27.9712,27.8573,27.9444,82200.0
2009-01-28 13:00:00,41.72,41.9,41.68,41.79,80000.0,27.9444,28.065,27.9176,27.9913,80000.0
2009-01-28 13:30:00,41.79,41.89,41.62,41.71,80800.0,27.9913,28.0583,27.8774,27.9377,80800.0
2009-01-28 14:00:00,41.71,41.9,41.58,41.75,111200.0,27.9377,28.065,27.8506,27.9645,111200.0
2009-01-28 14:30:00,41.76,41.87,41.54,41.79,118200.0,27.9712,28.0449,27.8238,27.9913,118200.0
2009-01-28 15:00:00,41.8,41.86,41.38,41.45,128000.0,27.998,28.0382,27.7167,27.7635,128000.0
2009-01-28 15:30:00,41.48,41.8,41.43,41.66,247500.0,27.7836,27.998,27.7501,27.9042,247500.0
2009-01-29 09:30:00,41.74,41.74,40.99,41.58,169000.0,27.9578,27.9578,27.4554,27.8506,169000.0
2009-01-29 10:00:00,41.59,41.62,41.04,41.17,72300.0,27.8573,27.8774,27.4889,27.576,72300.0
2009-01-29 10:30:00,41.14,41.38,41.09,41.34,104200.0,27.5559,27.7167,27.5224,27.6899,104200.0
2009-01-29 11:00:00,41.32,41.55,41.16,41.16,73100.0,27.6765,27.8305,27.5693,27.5693,73100.0
2009-01-29 11:30:00,41.16,41.3,41.12,41.16,50200.0,27.5693,27.6631,27.5425,27.5693,50200.0
2009-01-29 12:00:00,41.13,41.21,41.02,41.16,34800.0,27.5492,27.6028,27.4755,27.5693,34800.0
2009-01-29 12:30:00,41.13,41.16,40.9,40.96,29200.0,27.5492,27.5693,27.3951,27.4353,29200.0
2009-01-29 13:00:00,40.96,41.09,40.9,40.99,49100.0,27.4353,27.5224,27.3951,27.4554,49100.0
2009-01-29 13:30:00,40.99,41.02,40.6,40.78,55800.0,27.4554,27.4755,27.1942,27.3148,55800.0
2009-01-29 14:00:00,40.78,40.87,40.68,40.85,42300.0,27.3148,27.3751,27.2478,27.3617,42300.0
2009-01-29 14:30:00,40.84,41.21,40.75,41.08,35600.0,27.355,27.6028,27.2947,27.5157,35600.0
2009-01-29 15:00:00,41.08,41.29,41.0,41.11,85000.0,27.5157,27.6564,27.4621,27.5358,85000.0
2009-01-29 15:30:00,41.11,41.11,40.87,40.92,180100.0,27.5358,27.5358,27.3751,27.4085,180100.0
2009-01-30 09:30:00,40.85,41.2,40.27,40.53,135000.0,27.3617,27.5961,26.9732,27.1473,135000.0
2009-01-30 10:00:00,40.53,40.56,40.11,40.32,293400.0,27.1473,27.1674,26.866,27.0067,293400.0
2009-01-30 10:30:00,40.31,40.31,40.13,40.27,174000.0,27.0,27.0,26.8794,26.9732,174000.0
2009-01-30 11:00:00,40.3,40.38,40.19,40.25,109000.0,26.9933,27.0468,26.9196,26.9598,109000.0
2009-01-30 11:30:00,40.25,40.44,40.24,40.35,151400.0,26.9598,27.087,26.9531,27.0268,151400.0
2009-01-30 12:00:00,40.35,40.77,40.29,40.74,60300.0,27.0268,27.3081,26.9866,27.288,60300.0
2009-01-30 12:30:00,40.74,40.95,40.57,40.86,93800.0,27.288,27.4286,27.1741,27.3684,93800.0
2009-01-30 13:00:00,40.84,40.99,40.71,40.82,74300.0,27.355,27.4554,27.2679,27.3416,74300.0
2009-01-30 13:30:00,40.82,40.84,40.66,40.83,102100.0,27.3416,27.355,27.2344,27.3483,102100.0
2009-01-30 14:00:00,40.83,41.14,40.81,41.13,169200.0,27.3483,27.5559,27.3349,27.5492,169200.0
2009-01-30 14:30:00,41.15,41.15,40.58,40.69,103400.0,27.5626,27.5626,27.1808,27.2545,103400.0
2009-01-30 15:00:00,40.67,40.78,40.25,40.26,132900.0,27.2411,27.3148,26.9598,26.9665,132900.0
2009-01-30 15:30:00,40.26,40.39,40.16,40.31,251100.0,26.9665,27.0535,26.8995,27.0,251100.0
2009-02-02 09:30:00,40.27,40.68,39.29,39.4,158800.0,26.9732,27.2478,26.3168,26.3904,158800.0
2009-02-02 10:00:00,39.44,39.56,39.02,39.09,220500.0,26.4172,26.4976,26.1359,26.1828,220500.0
2009-02-02 10:30:00,39.08,39.43,38.81,39.33,189000.0,26.1761,26.4105,25.9952,26.3435,189000.0
2009-02-02 11:00:00,39.33,39.33,39.09,39.27,171400.0,26.3435,26.3435,26.1828,26.3034,171400.0
2009-02-02 11:30:00,39.3,39.46,39.1,39.4,246000.0,26.3235,26.4306,26.1895,26.3904,246000.0
2009-02-02 12:00:00,39.41,39.59,39.3,39.55,152300.0,26.3971,26.5177,26.3235,26.4909,152300.0
2009-02-02 12:30:00,39.54,39.8,39.4,39.48,178500.0,26.4842,26.6584,26.3904,26.444,178500.0
2009-02-02 13:00:00,39.49,39.93,39.48,39.8,262800.0,26.4507,26.7454,26.444,26.6584,262800.0
2009-02-02 13:30:00,39.75,40.03,39.73,39.8,115300.0,26.6249,26.8124,26.6115,26.6584,115300.0
2009-02-02 14:00:00,39.81,39.98,39.71,39.88,232000.0,26.6651,26.7789,26.5981,26.7119,232000.0
2009-02-02 14:30:00,39.84,39.92,39.71,39.88,230600.0,26.6852,26.7387,26.5981,26.7119,230600.0
2009-02-02 15:00:00,39.87,39.93,39.61,39.9,278500.0,26.7052,26.7454,26.5311,26.7253,278500.0
2009-02-02 15:30:00,39.9,40.21,39.9,39.93,313200.0,26.7253,26.933,26.7253,26.7454,313200.0
2009-02-03 09:30:00,40.03,40.2,39.79,39.92,73200.0,26.8124,26.9263,26.6517,26.7387,73200.0
2009-02-03 10:00:00,39.96,40.41,39.91,40.33,87100.0,26.7655,27.0669,26.732,27.0134,87100.0
2009-02-03 10:30:00,40.34,40.75,40.32,40.52,64100.0,27.0201,27.2947,27.0067,27.1406,64100.0
2009-02-03 11:00:00,40.5,40.85,40.45,40.75,64000.0,27.1272,27.3617,27.0937,27.2947,64000.0
2009-02-03 11:30:00,40.75,40.79,40.4,40.58,78800.0,27.2947,27.3215,27.0602,27.1808,78800.0
2009-02-03 12:00:00,40.6,40.68,40.47,40.51,23600.0,27.1942,27.2478,27.1071,27.1339,23600.0
2009-02-03 12:30:00,40.51,40.65,40.5,40.52,18900.0,27.1339,27.2277,27.1272,27.1406,18900.0
2009-02-03 13:00:00,40.51,40.71,40.45,40.71,38500.0,27.1339,27.2679,27.0937,27.2679,38500.0
2009-02-03 13:30:00,40.69,40.98,40.68,40.93,68600.0,27.2545,27.4487,27.2478,27.4152,68600.0
2009-02-03 14:00:00,40.94,41.31,40.85,41.16,60600.0,27.4219,27.6698,27.3617,27.5693,60600.0
2009-02-03 14:30:00,41.15,41.34,41.15,41.28,105300.0,27.5626,27.6899,27.5626,27.6497,105300.0
2009-02-03 15:00:00,41.27,41.63,41.22,41.49,188900.0,27.643,27.8841,27.6095,27.7903,188900.0
2009-02-03 15:30:00,41.47,41.6,41.23,41.29,291400.0,27.7769,27.864,27.6162,27.6564,291400.0
2009-02-04 09:30:00,41.24,41.61,40.42,40.79,122200.0,27.6229,27.8707,27.0736,27.3215,122200.0
2009-02-04 10:00:00,40.82,40.99,40.54,40.76,88700.0,27.3416,27.4554,27.154,27.3014,88700.0
2009-02-04 10:30:00,40.72,40.78,40.22,40.27,155100.0,27.2746,27.3148,26.9397,26.9732,155100.0
2009-02-04 11:00:00,40.27,40.5,39.97,40.06,123600.0,26.9732,27.1272,26.7722,26.8325,123600.0
2009-02-04 11:30:00,40.06,40.1,39.9,39.99,77000.0,26.8325,26.8593,26.7253,26.7856,77000.0
2009-02-04 12:00:00,39.99,40.1,39.95,40.02,91400.0,26.7856,26.8593,26.7588,26.8057,91400.0
2009-02-04 12:30:00,40.03,40.1,39.98,40.02,46200.0,26.8124,26.8593,26.7789,26.8057,46200.0
2009-02-04 13:00:00,40.02,40.1,39.88,40.07,54500.0,26.8057,26.8593,26.7119,26.8392,54500.0
2009-02-04 13:30:00,40.05,40.07,39.78,39.95,79500.0,26.8258,26.8392,26.645,26.7588,79500.0
2009-02-04 14:00:00,39.94,40.1,39.87,40.0,35900.0,26.7521,26.8593,26.7052,26.7923,35900.0
2009-02-04 14:30:00,40.01,40.19,39.9,40.09,84600.0,26.799,26.9196,26.7253,26.8526,84600.0
2009-02-04 15:00:00,40.08,40.17,39.94,39.98,72100.0,26.8459,26.9062,26.7521,26.7789,72100.0
2009-02-04 15:30:00,39.98,40.1,39.83,39.99,235700.0,26.7789,26.8593,26.6785,26.7856,235700.0
2009-02-05 09:30:00,39.92,40.16,39.55,39.78,45300.0,26.7387,26.8995,26.4909,26.645,45300.0
2009-02-05 10:00:00,39.78,40.16,39.75,39.95,118100.0,26.645,26.8995,26.6249,26.7588,118100.0
2009-02-05 10:30:00,39.95,40.36,39.94,40.35,158000.0,26.7588,27.0335,26.7521,27.0268,158000.0
2009-02-05 11:00:00,40.34,40.43,39.92,39.95,135500.0,27.0201,27.0803,26.7387,26.7588,135500.0
2009-02-05 11:30:00,39.94,40.0,39.71,39.98,122200.0,26.7521,26.7923,26.5981,26.7789,122200.0
2009-02-05 12:00:00,40.0,40.09,39.89,40.01,120600.0,26.7923,26.8526,26.7186,26.799,120600.0
2009-02-05 12:30:00,40.01,40.01,39.8,39.97,97100.0,26.799,26.799,26.6584,26.7722,97100.0
2009-02-05 13:00:00,39.95,39.97,39.8,39.86,54700.0,26.7588,26.7722,26.6584,26.6985,54700.0
2009-02-05 13:30:00,39.86,40.01,39.85,39.9,76600.0,26.6985,26.799,26.6918,26.7253,76600.0
2009-02-05 14:00:00,39.89,40.06,39.87,39.95,135300.0,26.7186,26.8325,26.7052,26.7588,135300.0
2009-02-05 14:30:00,39.95,40.07,39.85,39.88,129100.0,26.7588,26.8392,26.6918,26.7119,129100.0
2009-02-05 15:00:00,39.88,39.98,39.8,39.94,132200.0,26.7119,26.7789,26.6584,26.7521,132200.0
2009-02-05 15:30:00,39.95,40.11,39.89,39.92,243800.0,26.7588,26.866,26.7186,26.7387,243800.0
2009-02-06 09:30:00,40.17,40.35,39.72,40.15,107300.0,26.9062,27.0268,26.6048,26.8928,107300.0
2009-02-06 10:00:00,40.12,40.3,39.98,40.2,305100.0,26.8727,26.9933,26.7789,26.9263,305100.0
2009-02-06 10:30:00,40.2,40.5,40.01,40.43,98400.0,26.9263,27.1272,26.799,27.0803,98400.0
2009-02-06 11:00:00,40.45,40.77,40.44,40.63,145300.0,27.0937,27.3081,27.087,27.2143,145300.0
2009-02-06 11:30:00,40.64,40.8,40.6,40.78,176000.0,27.221,27.3282,27.1942,27.3148,176000.0
2009-02-06 12:00:00,40.77,41.1,40.7,40.93,100400.0,27.3081,27.5291,27.2612,27.4152,100400.0
2009-02-06 12:30:00,40.92,41.08,40.88,40.98,90000.0,27.4085,27.5157,27.3818,27.4487,90000.0
2009-02-06 13:00:00,40.98,41.18,40.94,41.11,131800.0,27.4487,27.5827,27.4219,27.5358,131800.0
2009-02-06 13:30:00,41.1,41.25,41.06,41.2,108500.0,27.5291,27.6296,27.5023,27.5961,108500.0
2009-02-06 14:00:00,41.19,41.25,41.08,41.2,102800.0,27.5894,27.6296,27.5157,27.5961,102800.0
2009-02-06 14:30:00,41.2,41.32,41.13,41.28,134700.0,27.5961,27.6765,27.5492,27.6497,134700.0
2009-02-06 15:00:00,41.29,41.3,41.13,41.26,187200.0,27.6564,27.6631,27.5492,27.6363,187200.0
2009-02-06 15:30:00,41.25,41.28,41.01,41.1,327500.0,27.6296,27.6497,27.4688,27.5291,327500.0
2009-02-09 09:30:00,41.42,41.43,40.76,40.99,138100.0,27.7434,27.7501,27.3014,27.4554,138100.0
2009-02-09 10:00:00,40.99,41.03,40.87,40.96,112100.0,27.4554,27.4822,27.3751,27.4353,112100.0
2009-02-09 10:30:00,40.98,41.12,40.7,40.88,162500.0,27.4487,27.5425,27.2612,27.3818,162500.0
2009-02-09 11:00:00,40.89,41.01,40.78,40.81,86300.0,27.3884,27.4688,27.3148,27.3349,86300.0
2009-02-09 11:30:00,40.82,40.94,40.72,40.88,60900.0,27.3416,27.4219,27.2746,27.3818,60900.0
2009-02-09 12:00:00,40.88,41.01,40.74,40.99,66900.0,27.3818,27.4688,27.288,27.4554,66900.0
2009-02-09 12:30:00,41.0,41.05,40.8,40.82,62600.0,27.4621,27.4956,27.3282,27.3416,62600.0
2009-02-09 13:00:00,40.8,40.84,40.5,40.5,91600.0,27.3282,27.355,27.1272,27.1272,91600.0
2009-02-09 13:30:00,40.51,40.76,40.37,40.75,92000.0,27.1339,27.3014,27.0401,27.2947,92000.0
2009-02-09 14:00:00,40.78,40.91,40.7,40.81,95800.0,27.3148,27.4018,27.2612,27.3349,95800.0
2009-02-09 14:30:00,40.84,40.89,40.55,40.66,253600.0,27.355,27.3884,27.1607,27.2344,253600.0
2009-02-09 15:00:00,40.65,40.94,40.61,40.88,265400.0,27.2277,27.4219,27.2009,27.3818,265400.0
2009-02-09 15:30:00,40.89,40.91,40.2,40.37,584200.0,27.3884,27.4018,26.9263,27.0401,584200.0
2009-02-10 09:30:00,39.67,39.76,36.82,37.66,1239600.0,26.5713,26.6316,24.6623,25.225,1239600.0
2009-02-10 10:00:00,37.65,38.42,37.65,38.15,462800.0,25.2183,25.734,25.2183,25.5532,462800.0
2009-02-10 10:30:00,38.15,38.31,37.9,38.05,169400.0,25.5532,25.6603,25.3857,25.4862,169400.0
2009-02-10 11:00:00,38.07,38.4,37.86,38.08,250900.0,25.4996,25.7206,25.3589,25.5063,250900.0
2009-02-10 11:30:00,38.07,38.08,37.56,37.77,649600.0,25.4996,25.5063,25.158,25.2986,649600.0
2009-02-10 12:00:00,37.77,37.81,37.52,37.56,164100.0,25.2986,25.3254,25.1312,25.158,164100.0
2009-02-10 12:30:00,37.56,37.59,37.15,37.49,321400.0,25.158,25.1781,24.8834,25.1111,321400.0
2009-02-10 13:00:00,37.48,37.51,37.11,37.22,148700.0,25.1044,25.1245,24.8566,24.9303,148700.0
2009-02-10 13:30:00,37.2,37.24,36.77,36.77,274300.0,24.9169,24.9436,24.6288,24.6288,274300.0
2009-02-10 14:00:00,36.79,36.98,36.69,36.88,205600.0,24.6422,24.7695,24.5753,24.7025,205600.0
2009-02-10 14:30:00,36.89,37.47,36.84,37.06,229600.0,24.7092,25.0977,24.6757,24.8231,229600.0
2009-02-10 15:00:00,37.07,37.53,37.07,37.45,230400.0,24.8298,25.1379,24.8298,25.0843,230400.0
2009-02-10 15:30:00,37.44,37.46,36.93,37.3,615900.0,25.0776,25.091,24.736,24.9838,615900.0
2009-02-11 09:30:00,38.51,39.37,38.01,38.73,596600.0,25.7943,26.3703,25.4594,25.9417,596600.0
2009-02-11 10:00:00,38.73,39.08,38.55,38.88,193300.0,25.9417,26.1761,25.8211,26.0421,193300.0
2009-02-11 10:30:00,38.84,39.35,38.73,38.98,216300.0,26.0153,26.3569,25.9417,26.1091,216300.0
2009-02-11 11:00:00,38.94,39.08,38.71,38.98,257600.0,26.0823,26.1761,25.9283,26.1091,257600.0
2009-02-11 11:30:00,38.97,39.04,38.81,38.9,134800.0,26.1024,26.1493,25.9952,26.0555,134800.0
2009-02-11 12:00:00,38.9,39.02,38.79,38.92,129600.0,26.0555,26.1359,25.9819,26.0689,129600.0
2009-02-11 12:30:00,38.94,39.08,38.83,38.92,79000.0,26.0823,26.1761,26.0086,26.0689,79000.0
2009-02-11 13:00:00,38.92,39.02,38.82,38.98,80400.0,26.0689,26.1359,26.0019,26.1091,80400.0
2009-02-11 13:30:00,39.0,39.04,38.89,38.96,118000.0,26.1225,26.1493,26.0488,26.0957,118000.0
2009-02-11 14:00:00,38.99,39.31,38.92,39.22,136000.0,26.1158,26.3302,26.0689,26.2699,136000.0
2009-02-11 14:30:00,39.2,39.4,39.17,39.35,211400.0,26.2565,26.3904,26.2364,26.3569,211400.0
2009-02-11 15:00:00,39.35,39.45,39.0,39.07,187500.0,26.3569,26.4239,26.1225,26.1694,187500.0
2009-02-11 15:30:00,39.08,39.14,38.95,39.09,255300.0,26.1761,26.2163,26.089,26.1828,255300.0
2009-02-12 09:30:00,38.08,38.93,37.9,38.83,451800.0,25.5063,26.0756,25.3857,26.0086,451800.0
2009-02-12 10:00:00,38.77,38.98,38.62,38.96,194300.0,25.9685,26.1091,25.868,26.0957,194300.0
2009-02-12 10:30:00,38.96,39.34,38.92,39.22,177300.0,26.0957,26.3502,26.0689,26.2699,177300.0
2009-02-12 11:00:00,39.2,39.24,38.9,39.02,139400.0,26.2565,26.2833,26.0555,26.1359,139400.0
2009-02-12 11:30:00,39.04,39.25,38.86,38.86,52800.0,26.1493,26.29,26.0287,26.0287,52800.0
2009-02-12 12:00:00,38.85,39.13,38.82,39.09,94300.0,26.022,26.2096,26.0019,26.1828,94300.0
2009-02-12 12:30:00,39.08,39.15,38.97,39.07,77800.0,26.1761,26.223,26.1024,26.1694,77800.0
2009-02-12 13:00:00,39.04,39.29,38.97,39.16,120900.0,26.1493,26.3168,26.1024,26.2297,120900.0
2009-02-12 13:30:00,39.15,39.51,39.03,39.47,132700.0,26.223,26.4641,26.1426,26.4373,132700.0
2009-02-12 14:00:00,39.49,39.5,39.2,39.29,132700.0,26.4507,26.4574,26.2565,26.3168,132700.0
2009-02-12 14:30:00,39.29,39.33,38.94,38.98,122400.0,26.3168,26.3435,26.0823,26.1091,122400.0
2009-02-12 15:00:00,38.99,39.78,38.97,39.78,291000.0,26.1158,26.645,26.1024,26.645,291000.0
2009-02-12 15:30:00,39.79,39.84,39.39,39.62,558800.0,26.6517,26.6852,26.3837,26.5378,558800.0
2009-02-13 09:30:00,39.69,39.69,38.99,39.21,109600.0,26.5847,26.5847,26.1158,26.2632,109600.0
2009-02-13 10:00:00,39.21,39.39,39.03,39.3,147900.0,26.2632,26.3837,26.1426,26.3235,147900.0
2009-02-13 10:30:00,39.3,39.48,38.99,38.99,96600.0,26.3235,26.444,26.1158,26.1158,96600.0
2009-02-13 11:00:00,38.99,39.04,38.81,39.02,161300.0,26.1158,26.1493,25.9952,26.1359,161300.0
2009-02-13 11:30:00,39.03,39.23,39.0,39.13,116400.0,26.1426,26.2766,26.1225,26.2096,116400.0
2009-02-13 12:00:00,39.15,39.23,39.05,39.22,130000.0,26.223,26.2766,26.156,26.2699,130000.0
2009-02-13 12:30:00,39.22,39.23,39.07,39.15,139900.0,26.2699,26.2766,26.1694,26.223,139900.0
2009-02-13 13:00:00,39.13,39.35,39.13,39.27,188300.0,26.2096,26.3569,26.2096,26.3034,188300.0
2009-02-13 13:30:00,39.25,39.45,39.17,39.27,179600.0,26.29,26.4239,26.2364,26.3034,179600.0
2009-02-13 14:00:00,39.27,39.34,39.18,39.26,75600.0,26.3034,26.3502,26.2431,26.2967,75600.0
2009-02-13 14:30:00,39.26,39.26,39.13,39.18,77200.0,26.2967,26.2967,26.2096,26.2431,77200.0
2009-02-13 15:00:00,39.18,39.23,39.01,39.14,150700.0,26.2431,26.2766,26.1292,26.2163,150700.0
2009-02-13 15:30:00,39.13,39.22,38.85,38.86,282900.0,26.2096,26.2699,26.022,26.0287,282900.0
2009-02-17 09:30:00,37.73,38.44,37.5,38.0,255000.0,25.2719,25.7474,25.1178,25.4527,255000.0
2009-02-17 10:00:00,37.99,38.09,37.56,37.6,147000.0,25.446,25.513,25.158,25.1848,147000.0
2009-02-17 10:30:00,37.59,37.85,37.5,37.68,239900.0,25.1781,25.3522,25.1178,25.2384,239900.0
2009-02-17 11:00:00,37.67,37.9,37.58,37.73,106000.0,25.2317,25.3857,25.1714,25.2719,106000.0
2009-02-17 11:30:00,37.73,37.81,37.58,37.73,109200.0,25.2719,25.3254,25.1714,25.2719,109200.0
2009-02-17 12:00:00,37.72,37.88,37.55,37.72,66900.0,25.2652,25.3723,25.1513,25.2652,66900.0
2009-02-17 12:30:00,37.72,37.92,37.72,37.81,57600.0,25.2652,25.3991,25.2652,25.3254,57600.0
2009-02-17 13:00:00,37.82,37.82,37.6,37.71,105400.0,25.3321,25.3321,25.1848,25.2585,105400.0
2009-02-17 13:30:00,37.71,37.92,37.61,37.65,161700.0,25.2585,25.3991,25.1915,25.2183,161700.0
2009-02-17 14:00:00,37.65,37.77,37.56,37.67,156200.0,25.2183,25.2986,25.158,25.2317,156200.0
2009-02-17 14:30:00,37.63,37.88,37.59,37.75,88500.0,25.2049,25.3723,25.1781,25.2853,88500.0
2009-02-17 15:00:00,37.74,37.8,37.55,37.63,158500.0,25.2786,25.3187,25.1513,25.2049,158500.0
2009-02-17 15:30:00,37.64,38.09,37.62,37.67,411400.0,25.2116,25.513,25.1982,25.2317,411400.0
2009-02-18 09:30:00,37.71,37.83,37.45,37.72,152800.0,25.2585,25.3388,25.0843,25.2652,152800.0
2009-02-18 10:00:00,37.71,37.81,37.58,37.67,204700.0,25.2585,25.3254,25.1714,25.2317,204700.0
2009-02-18 10:30:00,37.67,37.79,37.39,37.69,214700.0,25.2317,25.312,25.0441,25.2451,214700.0
2009-02-18 11:00:00,37.69,37.85,37.5,37.65,136900.0,25.2451,25.3522,25.1178,25.2183,136900.0
2009-02-18 11:30:00,37.65,37.72,37.49,37.55,116100.0,25.2183,25.2652,25.1111,25.1513,116100.0
2009-02-18 12:00:00,37.53,37.8,37.49,37.61,116700.0,25.1379,25.3187,25.1111,25.1915,116700.0
2009-02-18 12:30:00,37.62,37.72,37.5,37.71,117200.0,25.1982,25.2652,25.1178,25.2585,117200.0
2009-02-18 13:00:00,37.7,37.8,37.58,37.63,76500.0,25.2518,25.3187,25.1714,25.2049,76500.0
2009-02-18 13:30:00,37.64,37.73,37.55,37.68,57700.0,25.2116,25.2719,25.1513,25.2384,57700.0
2009-02-18 14:00:00,37.67,37.83,37.59,37.72,92100.0,25.2317,25.3388,25.1781,25.2652,92100.0
2009-02-18 14:30:00,37.71,37.71,37.5,37.69,151900.0,25.2585,25.2585,25.1178,25.2451,151900.0
2009-02-18 15:00:00,37.7,37.73,37.46,37.5,150200.0,25.2518,25.2719,25.091,25.1178,150200.0
2009-02-18 15:30:00,37.49,37.76,37.46,37.58,336600.0,25.1111,25.2919,25.091,25.1714,336600.0
2009-02-19 09:30:00,37.49,37.95,37.23,37.35,206300.0,25.1111,25.4192,24.937,25.0173,206300.0
2009-02-19 10:00:00,37.32,37.35,36.97,37.1,198700.0,24.9972,25.0173,24.7628,24.8499,198700.0
2009-02-19 10:30:00,37.1,37.38,37.08,37.23,128300.0,24.8499,25.0374,24.8365,24.937,128300.0
2009-02-19 11:00:00,37.24,37.36,37.08,37.28,131300.0,24.9436,25.024,24.8365,24.9704,131300.0
2009-02-19 11:30:00,37.28,37.42,37.04,37.14,113200.0,24.9704,25.0642,24.8097,24.8767,113200.0
2009-02-19 12:00:00,37.17,37.39,37.13,37.22,83800.0,24.8968,25.0441,24.87,24.9303,83800.0
2009-02-19 12:30:00,37.21,37.24,37.11,37.21,63100.0,24.9236,24.9436,24.8566,24.9236,63100.0
2009-02-19 13:00:00,37.22,37.34,37.15,37.32,88600.0,24.9303,25.0106,24.8834,24.9972,88600.0
2009-02-19 13:30:00,37.29,37.29,37.08,37.15,75600.0,24.9771,24.9771,24.8365,24.8834,75600.0
2009-02-19 14:00:00,37.16,37.22,37.03,37.08,111900.0,24.8901,24.9303,24.803,24.8365,111900.0
2009-02-19 14:30:00,37.08,37.11,36.98,37.06,124100.0,24.8365,24.8566,24.7695,24.8231,124100.0
2009-02-19 15:00:00,37.07,37.15,36.87,37.08,135700.0,24.8298,24.8834,24.6958,24.8365,135700.0
2009-02-19 15:30:00,37.08,37.12,36.77,36.96,325800.0,24.8365,24.8633,24.6288,24.7561,325800.0
2009-02-20 09:30:00,36.13,36.7,35.93,36.4,177200.0,24.2002,24.582,24.0662,24.381,177200.0
2009-02-20 10:00:00,36.4,36.6,36.17,36.35,141200.0,24.381,24.515,24.227,24.3475,141200.0
2009-02-20 10:30:00,36.35,36.44,36.02,36.02,144500.0,24.3475,24.4078,24.1265,24.1265,144500.0
2009-02-20 11:00:00,36.01,36.23,35.77,35.94,169000.0,24.1198,24.2671,23.959,24.0729,169000.0
2009-02-20 11:30:00,35.93,36.16,35.81,36.15,87600.0,24.0662,24.2203,23.9858,24.2136,87600.0
2009-02-20 12:00:00,36.15,36.35,36.01,36.13,61200.0,24.2136,24.3475,24.1198,24.2002,61200.0
2009-02-20 12:30:00,36.12,36.13,35.82,35.9,61000.0,24.1935,24.2002,23.9925,24.0461,61000.0
2009-02-20 13:00:00,35.89,35.95,35.69,35.85,70500.0,24.0394,24.0796,23.9054,24.0126,70500.0
2009-02-20 13:30:00,35.86,36.0,35.8,35.93,74000.0,24.0193,24.1131,23.9791,24.0662,74000.0
2009-02-20 14:00:00,35.93,36.28,35.76,35.98,137700.0,24.0662,24.3006,23.9523,24.0997,137700.0
2009-02-20 14:30:00,36.02,36.26,35.95,36.09,236000.0,24.1265,24.2872,24.0796,24.1734,236000.0
2009-02-20 15:00:00,36.09,36.24,35.91,35.97,197900.0,24.1734,24.2738,24.0528,24.093,197900.0
2009-02-20 15:30:00,35.95,36.13,35.88,36.1,395700.0,24.0796,24.2002,24.0327,24.1801,395700.0
2009-02-23 09:30:00,36.33,36.8,36.01,36.43,101500.0,24.3341,24.6489,24.1198,24.4011,101500.0
2009-02-23 10:00:00,36.45,36.48,36.26,36.34,80600.0,24.4145,24.4346,24.2872,24.3408,80600.0
2009-02-23 10:30:00,36.35,36.36,36.23,36.28,83900.0,24.3475,24.3542,24.2671,24.3006,83900.0
2009-02-23 11:00:00,36.29,36.36,36.26,36.33,114600.0,24.3073,24.3542,24.2872,24.3341,114600.0
2009-02-23 11:30:00,36.31,36.41,36.26,36.37,70400.0,24.3207,24.3877,24.2872,24.3609,70400.0
2009-02-23 12:00:00,36.36,36.59,36.35,36.42,60400.0,24.3542,24.5083,24.3475,24.3944,60400.0
2009-02-23 12:30:00,36.41,36.42,35.97,35.97,59700.0,24.3877,24.3944,24.093,24.093,59700.0
2009-02-23 13:00:00,35.96,35.97,35.87,35.87,50100.0,24.0863,24.093,24.026,24.026,50100.0
2009-02-23 13:30:00,35.87,35.97,35.76,35.87,54500.0,24.026,24.093,23.9523,24.026,54500.0
2009-02-23 14:00:00,35.87,36.06,35.75,36.01,54900.0,24.026,24.1533,23.9456,24.1198,54900.0
2009-02-23 14:30:00,36.03,36.05,35.55,35.56,100600.0,24.1332,24.1466,23.8117,23.8184,100600.0
2009-02-23 15:00:00,35.55,35.79,35.47,35.59,103000.0,23.8117,23.9724,23.7581,23.8385,103000.0
2009-02-23 15:30:00,35.58,35.67,35.47,35.52,225100.0,23.8318,23.8921,23.7581,23.7916,225100.0
2009-02-24 09:30:00,35.4,35.94,35.29,35.94,112600.0,23.7112,24.0729,23.6375,24.0729,112600.0
2009-02-24 10:00:00,35.9,35.9,35.39,35.71,104600.0,24.0461,24.0461,23.7045,23.9188,104600.0
2009-02-24 10:30:00,35.68,36.01,35.63,35.79,110600.0,23.8987,24.1198,23.8653,23.9724,110600.0
2009-02-24 11:00:00,35.76,35.86,35.59,35.67,167800.0,23.9523,24.0193,23.8385,23.8921,167800.0
2009-02-24 11:30:00,35.67,35.88,35.58,35.77,100900.0,23.8921,24.0327,23.8318,23.959,100900.0
2009-02-24 12:00:00,35.76,35.91,35.73,35.81,61800.0,23.9523,24.0528,23.9322,23.9858,61800.0
2009-02-24 12:30:00,35.81,35.99,35.75,35.77,81400.0,23.9858,24.1064,23.9456,23.959,81400.0
2009-02-24 13:00:00,35.76,35.94,35.68,35.88,144100.0,23.9523,24.0729,23.8987,24.0327,144100.0
2009-02-24 13:30:00,35.88,35.9,35.66,35.85,109000.0,24.0327,24.0461,23.8854,24.0126,109000.0
2009-02-24 14:00:00,35.82,36.12,35.73,36.05,143800.0,23.9925,24.1935,23.9322,24.1466,143800.0
2009-02-24 14:30:00,36.04,36.2,35.92,36.01,177900.0,24.1399,24.247,24.0595,24.1198,177900.0
2009-02-24 15:00:00,36.01,36.16,35.93,36.01,190100.0,24.1198,24.2203,24.0662,24.1198,190100.0
2009-02-24 15:30:00,36.0,36.05,35.91,35.95,407500.0,24.1131,24.1466,24.0528,24.0796,407500.0
2009-02-25 09:30:00,35.74,36.04,35.31,35.55,115000.0,24.0737,24.2757,23.784,23.9457,115000.0
2009-02-25 10:00:00,35.54,35.6,35.39,35.5,106200.0,23.9389,23.9794,23.8379,23.912,106200.0
2009-02-25 10:30:00,35.5,35.52,35.24,35.38,83500.0,23.912,23.9255,23.7369,23.8312,83500.0
2009-02-25 11:00:00,35.38,35.75,35.35,35.67,70900.0,23.8312,24.0804,23.811,24.0265,70900.0
2009-02-25 11:30:00,35.7,35.8,35.57,35.59,65600.0,24.0467,24.1141,23.9591,23.9726,65600.0
2009-02-25 12:00:00,35.59,35.68,35.51,35.55,44400.0,23.9726,24.0332,23.9187,23.9457,44400.0
2009-02-25 12:30:00,35.53,35.63,35.41,35.63,66400.0,23.9322,23.9996,23.8514,23.9996,66400.0
2009-02-25 13:00:00,35.61,35.7,35.51,35.55,62400.0,23.9861,24.0467,23.9187,23.9457,62400.0
2009-02-25 13:30:00,35.55,35.92,35.53,35.86,74900.0,23.9457,24.1949,23.9322,24.1545,74900.0
2009-02-25 14:00:00,35.87,35.9,35.41,35.7,136400.0,24.1612,24.1814,23.8514,24.0467,136400.0
2009-02-25 14:30:00,35.7,35.84,35.54,35.68,110900.0,24.0467,24.141,23.9389,24.0332,110900.0
2009-02-25 15:00:00,35.69,36.04,35.67,35.88,131000.0,24.04,24.2757,24.0265,24.168,131000.0
2009-02-25 15:30:00,35.88,35.95,35.48,35.52,270300.0,24.168,24.2151,23.8985,23.9255,270300.0
2009-02-26 09:30:00,35.95,35.95,35.41,35.48,114500.0,24.2151,24.2151,23.8514,23.8985,114500.0
2009-02-26 10:00:00,35.44,35.74,35.29,35.69,150600.0,23.8716,24.0737,23.7705,24.04,150600.0
2009-02-26 10:30:00,35.69,35.96,35.62,35.81,162600.0,24.04,24.2218,23.9928,24.1208,162600.0
2009-02-26 11:00:00,35.81,35.83,35.44,35.73,135700.0,24.1208,24.1343,23.8716,24.0669,135700.0
2009-02-26 11:30:00,35.73,35.8,35.51,35.71,136400.0,24.0669,24.1141,23.9187,24.0534,136400.0
2009-02-26 12:00:00,35.72,35.94,35.72,35.82,101200.0,24.0602,24.2084,24.0602,24.1275,101200.0
2009-02-26 12:30:00,35.81,36.01,35.79,35.95,124200.0,24.1208,24.2555,24.1073,24.2151,124200.0
2009-02-26 13:00:00,35.97,36.06,35.88,35.95,145400.0,24.2286,24.2892,24.168,24.2151,145400.0
2009-02-26 13:30:00,35.95,36.12,35.92,36.09,85600.0,24.2151,24.3296,24.1949,24.3094,85600.0
2009-02-26 14:00:00,36.09,36.13,35.91,36.11,105400.0,24.3094,24.3363,24.1882,24.3229,105400.0
2009-02-26 14:30:00,36.1,36.12,35.74,35.82,160200.0,24.3161,24.3296,24.0737,24.1275,160200.0
2009-02-26 15:00:00,35.8,35.86,35.57,35.57,285900.0,24.1141,24.1545,23.9591,23.9591,285900.0
2009-02-26 15:30:00,35.57,35.66,35.37,35.42,280100.0,23.9591,24.0198,23.8244,23.8581,280100.0
2009-02-27 09:30:00,35.17,35.37,34.82,35.04,131300.0,23.6897,23.8244,23.454,23.6021,131300.0
2009-02-27 10:00:00,35.02,35.32,35.0,35.26,102300.0,23.5887,23.7908,23.5752,23.7503,102300.0
2009-02-27 10:30:00,35.24,35.55,35.21,35.49,89000.0,23.7369,23.9457,23.7167,23.9053,89000.0
2009-02-27 11:00:00,35.49,35.54,35.29,35.5,123200.0,23.9053,23.9389,23.7705,23.912,123200.0
2009-02-27 11:30:00,35.52,35.71,35.33,35.65,98200.0,23.9255,24.0534,23.7975,24.013,98200.0
2009-02-27 12:00:00,35.67,35.78,35.49,35.77,62900.0,24.0265,24.1006,23.9053,24.0939,62900.0
2009-02-27 12:30:00,35.75,35.77,35.41,35.53,72800.0,24.0804,24.0939,23.8514,23.9322,72800.0
2009-02-27 13:00:00,35.55,35.65,35.42,35.45,77800.0,23.9457,24.013,23.8581,23.8783,77800.0
2009-02-27 13:30:00,35.47,35.75,35.24,35.7,105100.0,23.8918,24.0804,23.7369,24.0467,105100.0
2009-02-27 14:00:00,35.67,35.79,35.48,35.49,112500.0,24.0265,24.1073,23.8985,23.9053,112500.0
2009-02-27 14:30:00,35.51,35.84,35.49,35.78,132600.0,23.9187,24.141,23.9053,24.1006,132600.0
2009-02-27 15:00:00,35.76,35.76,35.16,35.16,240000.0,24.0871,24.0871,23.683,23.683,240000.0
2009-02-27 15:30:00,35.16,35.46,34.97,35.06,527300.0,23.683,23.8851,23.555,23.6156,527300.0
2009-03-02 09:30:00,35.28,36.06,35.17,35.8,229500.0,23.7638,24.2892,23.6897,24.1141,229500.0
2009-03-02 10:00:00,35.81,36.28,35.73,35.99,205200.0,24.1208,24.4374,24.0669,24.242,205200.0
2009-03-02 10:30:00,35.99,36.2,35.97,36.04,155100.0,24.242,24.3835,24.2286,24.2757,155100.0
2009-03-02 11:00:00,36.06,36.12,35.8,35.81,148600.0,24.2892,24.3296,24.1141,24.1208,148600.0
2009-03-02 11:30:00,35.81,35.97,35.58,35.91,121200.0,24.1208,24.2286,23.9659,24.1882,121200.0
2009-03-02 12:00:00,35.91,35.94,35.81,35.91,126800.0,24.1882,24.2084,24.1208,24.1882,126800.0
2009-03-02 12:30:00,35.91,35.98,35.69,35.8,115200.0,24.1882,24.2353,24.04,24.1141,115200.0
2009-03-02 13:00:00,35.81,35.95,35.72,35.79,82200.0,24.1208,24.2151,24.0602,24.1073,82200.0
2009-03-02 13:30:00,35.79,35.86,35.62,35.81,75300.0,24.1073,24.1545,23.9928,24.1208,75300.0
2009-03-02 14:00:00,35.8,35.88,35.61,35.65,84700.0,24.1141,24.168,23.9861,24.013,84700.0
2009-03-02 14:30:00,35.64,35.9,35.62,35.71,99600.0,24.0063,24.1814,23.9928,24.0534,99600.0
2009-03-02 15:00:00,35.72,35.73,35.5,35.55,136100.0,24.0602,24.0669,23.912,23.9457,136100.0
2009-03-02 15:30:00,35.57,35.65,35.24,35.33,402300.0,23.9591,24.013,23.7369,23.7975,402300.0
2009-03-03 09:30:00,36.03,36.22,35.26,36.06,222500.0,24.269,24.397,23.7503,24.2892,222500.0
2009-03-03 10:00:00,36.04,36.5,35.97,36.16,203600.0,24.2757,24.5856,24.2286,24.3566,203600.0
2009-03-03 10:30:00,36.15,36.28,36.07,36.22,105700.0,24.3498,24.4374,24.2959,24.397,105700.0
2009-03-03 11:00:00,36.21,36.21,35.84,35.84,217300.0,24.3902,24.3902,24.141,24.141,217300.0
2009-03-03 11:30:00,35.84,35.97,35.75,35.89,93000.0,24.141,24.2286,24.0804,24.1747,93000.0
2009-03-03 12:00:00,35.91,36.11,35.91,36.02,145200.0,24.1882,24.3229,24.1882,24.2623,145200.0
2009-03-03 12:30:00,36.02,36.02,35.8,35.81,87000.0,24.2623,24.2623,24.1141,24.1208,87000.0
2009-03-03 13:00:00,35.84,35.98,35.73,35.83,85400.0,24.141,24.2353,24.0669,24.1343,85400.0
2009-03-03 13:30:00,35.85,35.94,35.73,35.84,110700.0,24.1477,24.2084,24.0669,24.141,110700.0
2009-03-03 14:00:00,35.82,36.01,35.79,35.94,174000.0,24.1275,24.2555,24.1073,24.2084,174000.0
2009-03-03 14:30:00,35.96,36.06,35.84,35.94,201100.0,24.2218,24.2892,24.141,24.2084,201100.0
2009-03-03 15:00:00,35.94,35.96,35.66,35.68,282700.0,24.2084,24.2218,24.0198,24.0332,282700.0
2009-03-03 15:30:00,35.68,35.78,35.5,35.55,351400.0,24.0332,24.1006,23.912,23.9457,351400.0
2009-03-04 09:30:00,36.12,36.17,35.1,35.1,118000.0,24.3296,24.3633,23.6426,23.6426,118000.0
2009-03-04 10:00:00,35.12,35.2,34.89,35.14,136300.0,23.656,23.7099,23.5011,23.6695,136300.0
2009-03-04 10:30:00,35.14,35.23,35.02,35.06,151000.0,23.6695,23.7301,23.5887,23.6156,151000.0
2009-03-04 11:00:00,35.08,35.23,35.07,35.19,95800.0,23.6291,23.7301,23.6224,23.7032,95800.0
2009-03-04 11:30:00,35.2,35.28,35.14,35.25,114500.0,23.7099,23.7638,23.6695,23.7436,114500.0
2009-03-04 12:00:00,35.25,35.49,35.25,35.29,109800.0,23.7436,23.9053,23.7436,23.7705,109800.0
2009-03-04 12:30:00,35.31,35.47,35.23,35.31,70500.0,23.784,23.8918,23.7301,23.784,70500.0
2009-03-04 13:00:00,35.3,35.36,34.99,35.0,200900.0,23.7773,23.8177,23.5685,23.5752,200900.0
2009-03-04 13:30:00,35.01,35.21,34.96,35.09,219100.0,23.5819,23.7167,23.5483,23.6358,219100.0
2009-03-04 14:00:00,35.1,35.43,35.08,35.35,183800.0,23.6426,23.8648,23.6291,23.811,183800.0
2009-03-04 14:30:00,35.34,35.61,35.31,35.49,159500.0,23.8042,23.9861,23.784,23.9053,159500.0
2009-03-04 15:00:00,35.48,35.51,35.37,35.42,208000.0,23.8985,23.9187,23.8244,23.8581,208000.0
2009-03-04 15:30:00,35.44,35.5,34.99,35.02,371300.0,23.8716,23.912,23.5685,23.5887,371300.0
2009-03-05 09:30:00,34.37,34.78,34.34,34.37,262600.0,23.1509,23.427,23.1306,23.1509,262600.0
2009-03-05 10:00:00,34.39,34.5,33.83,34.05,376400.0,23.1643,23.2384,22.7871,22.9353,376400.0
2009-03-05 10:30:00,34.05,34.2,33.94,33.95,307700.0,22.9353,23.0363,22.8612,22.8679,307700.0
2009-03-05 11:00:00,33.95,34.14,33.69,33.73,127600.0,22.8679,22.9959,22.6928,22.7198,127600.0
2009-03-05 11:30:00,33.72,33.77,33.5,33.57,117700.0,22.713,22.7467,22.5648,22.612,117700.0
2009-03-05 12:00:00,33.57,33.62,33.38,33.47,79500.0,22.612,22.6457,22.484,22.5446,79500.0
2009-03-05 12:30:00,33.48,33.48,33.29,33.31,83600.0,22.5514,22.5514,22.4234,22.4369,83600.0
2009-03-05 13:00:00,33.31,33.46,33.21,33.24,149600.0,22.4369,22.5379,22.3695,22.3897,149600.0
2009-03-05 13:30:00,33.24,33.32,33.09,33.2,138800.0,22.3897,22.4436,22.2887,22.3628,138800.0
2009-03-05 14:00:00,33.2,33.25,33.05,33.09,134000.0,22.3628,22.3964,22.2617,22.2887,134000.0
2009-03-05 14:30:00,33.09,33.23,33.07,33.15,152800.0,22.2887,22.383,22.2752,22.3291,152800.0
2009-03-05 15:00:00,33.13,33.56,33.1,33.55,396200.0,22.3156,22.6053,22.2954,22.5985,396200.0
2009-03-05 15:30:00,33.55,33.7,33.3,33.66,689000.0,22.5985,22.6996,22.4301,22.6726,689000.0
2009-03-06 09:30:00,34.34,34.65,33.44,34.39,143400.0,23.1306,23.3395,22.5244,23.1643,143400.0
2009-03-06 10:00:00,34.38,34.43,33.92,34.08,152100.0,23.1576,23.1913,22.8477,22.9555,152100.0
2009-03-06 10:30:00,34.06,34.11,33.7,33.89,80800.0,22.942,22.9757,22.6996,22.8275,80800.0
2009-03-06 11:00:00,33.9,33.95,33.45,33.58,76500.0,22.8343,22.8679,22.5312,22.6187,76500.0
2009-03-06 11:30:00,33.6,33.8,33.6,33.74,52200.0,22.6322,22.7669,22.6322,22.7265,52200.0
2009-03-06 12:00:00,33.7,33.99,33.66,33.68,53400.0,22.6996,22.8949,22.6726,22.6861,53400.0
2009-03-06 12:30:00,33.67,33.78,33.44,33.59,31300.0,22.6793,22.7534,22.5244,22.6255,31300.0
2009-03-06 13:00:00,33.57,33.64,33.47,33.56,48300.0,22.612,22.6591,22.5446,22.6053,48300.0
2009-03-06 13:30:00,33.55,33.61,33.4,33.51,85900.0,22.5985,22.6389,22.4975,22.5716,85900.0
2009-03-06 14:00:00,33.51,33.72,33.51,33.71,87500.0,22.5716,22.713,22.5716,22.7063,87500.0
2009-03-06 14:30:00,33.72,33.73,33.36,33.4,93900.0,22.713,22.7198,22.4705,22.4975,93900.0
2009-03-06 15:00:00,33.41,33.53,33.39,33.45,106200.0,22.5042,22.585,22.4907,22.5312,106200.0
2009-03-06 15:30:00,33.45,34.23,33.45,34.14,349000.0,22.5312,23.0566,22.5312,22.9959,349000.0
2009-03-09 09:30:00,33.91,33.95,33.47,33.65,83500.0,22.841,22.8679,22.5446,22.6659,83500.0
2009-03-09 10:00:00,33.66,34.07,33.54,33.93,122300.0,22.6726,22.9488,22.5918,22.8545,122300.0
2009-03-09 10:30:00,33.96,34.05,33.58,33.87,84700.0,22.8747,22.9353,22.6187,22.8141,84700.0
2009-03-09 11:00:00,33.86,33.91,33.43,33.61,121600.0,22.8073,22.841,22.5177,22.6389,121600.0
2009-03-09 11:30:00,33.64,33.71,33.36,33.4,69900.0,22.6591,22.7063,22.4705,22.4975,69900.0
2009-03-09 12:00:00,33.41,33.6,33.35,33.52,74800.0,22.5042,22.6322,22.4638,22.5783,74800.0
2009-03-09 12:30:00,33.51,33.58,33.2,33.23,64300.0,22.5716,22.6187,22.3628,22.383,64300.0
2009-03-09 13:00:00,33.23,33.23,32.79,32.84,79300.0,22.383,22.383,22.0866,22.1203,79300.0
2009-03-09 13:30:00,32.85,33.02,32.81,32.96,95200.0,22.127,22.2415,22.1001,22.2011,95200.0
2009-03-09 14:00:00,32.95,33.13,32.9,32.98,102900.0,22.1944,22.3156,22.1607,22.2146,102900.0
2009-03-09 14:30:00,32.98,33.06,32.88,32.97,99200.0,22.2146,22.2685,22.1472,22.2078,99200.0
2009-03-09 15:00:00,32.97,33.01,32.8,32.89,153100.0,22.2078,22.2348,22.0933,22.154,153100.0
2009-03-09 15:30:00,32.9,33.0,32.76,32.96,263100.0,22.1607,22.2281,22.0664,22.2011,263100.0
2009-03-10 09:30:00,33.02,33.57,32.91,33.18,106400.0,22.2415,22.612,22.1674,22.3493,106400.0
2009-03-10 10:00:00,33.17,33.38,32.86,32.87,109200.0,22.3426,22.484,22.1338,22.1405,109200.0
2009-03-10 10:30:00,32.87,33.2,32.84,33.1,186300.0,22.1405,22.3628,22.1203,22.2954,186300.0
2009-03-10 11:00:00,33.09,33.18,33.01,33.05,86600.0,22.2887,22.3493,22.2348,22.2617,86600.0
2009-03-10 11:30:00,33.04,33.17,32.98,33.14,88100.0,22.255,22.3426,22.2146,22.3224,88100.0
2009-03-10 12:00:00,33.13,33.25,33.02,33.11,82500.0,22.3156,22.3964,22.2415,22.3021,82500.0
2009-03-10 12:30:00,33.1,33.13,32.99,33.0,74200.0,22.2954,22.3156,22.2213,22.2281,74200.0
2009-03-10 13:00:00,33.01,33.07,33.0,33.04,110700.0,22.2348,22.2752,22.2281,22.255,110700.0
2009-03-10 13:30:00,33.03,33.1,32.93,32.96,83600.0,22.2483,22.2954,22.1809,22.2011,83600.0
2009-03-10 14:00:00,32.97,33.02,32.74,32.95,92900.0,22.2078,22.2415,22.0529,22.1944,92900.0
2009-03-10 14:30:00,32.96,33.0,32.78,32.9,118500.0,22.2011,22.2281,22.0799,22.1607,118500.0
2009-03-10 15:00:00,32.91,32.98,32.72,32.85,153000.0,22.1674,22.2146,22.0394,22.127,153000.0
2009-03-10 15:30:00,32.85,32.98,32.68,32.85,885800.0,22.127,22.2146,22.0125,22.127,885800.0
2009-03-11 09:30:00,32.54,33.2,32.42,32.52,283200.0,21.9182,22.3628,21.8374,21.9047,283200.0
2009-03-11 10:00:00,32.55,32.65,32.43,32.59,164300.0,21.9249,21.9923,21.8441,21.9519,164300.0
2009-03-11 10:30:00,32.59,32.7,32.4,32.46,543500.0,21.9519,22.026,21.8239,21.8643,543500.0
2009-03-11 11:00:00,32.44,32.5,32.21,32.4,403700.0,21.8508,21.8913,21.6959,21.8239,403700.0
2009-03-11 11:30:00,32.42,32.56,32.37,32.45,342100.0,21.8374,21.9317,21.8037,21.8576,342100.0
2009-03-11 12:00:00,32.45,32.51,32.39,32.5,322500.0,21.8576,21.898,21.8172,21.8913,322500.0
2009-03-11 12:30:00,32.51,32.53,32.39,32.51,400300.0,21.898,21.9115,21.8172,21.898,400300.0
2009-03-11 13:00:00,32.51,32.68,32.51,32.67,131800.0,21.898,22.0125,21.898,22.0058,131800.0
2009-03-11 13:30:00,32.67,32.86,32.62,32.76,157400.0,22.0058,22.1338,21.9721,22.0664,157400.0
2009-03-11 14:00:00,32.76,32.89,32.63,32.66,172300.0,22.0664,22.154,21.9788,21.999,172300.0
2009-03-11 14:30:00,32.66,32.95,32.65,32.87,171700.0,21.999,22.1944,21.9923,22.1405,171700.0
2009-03-11 15:00:00,32.86,33.0,32.85,32.95,208400.0,22.1338,22.2281,22.127,22.1944,208400.0
2009-03-11 15:30:00,32.95,33.07,32.87,32.89,414300.0,22.1944,22.2752,22.1405,22.154,414300.0
2009-03-12 09:30:00,32.86,33.19,32.33,32.61,132100.0,22.1338,22.356,21.7768,21.9654,132100.0
2009-03-12 10:00:00,32.61,32.84,32.51,32.61,193800.0,21.9654,22.1203,21.898,21.9654,193800.0
2009-03-12 10:30:00,32.61,32.97,32.47,32.56,256200.0,21.9654,22.2078,21.8711,21.9317,256200.0
2009-03-12 11:00:00,32.57,32.67,32.4,32.47,166900.0,21.9384,22.0058,21.8239,21.8711,166900.0
2009-03-12 11:30:00,32.47,32.55,32.21,32.27,115500.0,21.8711,21.9249,21.6959,21.7363,115500.0
2009-03-12 12:00:00,32.26,32.42,32.16,32.22,170300.0,21.7296,21.8374,21.6622,21.7027,170300.0
2009-03-12 12:30:00,32.21,32.29,32.13,32.19,144000.0,21.6959,21.7498,21.642,21.6825,144000.0
2009-03-12 13:00:00,32.18,32.26,32.03,32.1,234800.0,21.6757,21.7296,21.5747,21.6218,234800.0
2009-03-12 13:30:00,32.1,32.22,31.96,32.17,153300.0,21.6218,21.7027,21.5275,21.669,153300.0
2009-03-12 14:00:00,32.17,32.28,32.05,32.23,196700.0,21.669,21.7431,21.5882,21.7094,196700.0
2009-03-12 14:30:00,32.22,32.34,32.19,32.22,231800.0,21.7027,21.7835,21.6825,21.7027,231800.0
2009-03-12 15:00:00,32.21,32.28,32.07,32.1,269400.0,21.6959,21.7431,21.6016,21.6218,269400.0
2009-03-12 15:30:00,32.11,32.18,32.0,32.06,492600.0,21.6286,21.6757,21.5545,21.5949,492600.0
2009-03-13 09:30:00,32.14,32.64,32.01,32.52,185300.0,21.6488,21.9856,21.5612,21.9047,185300.0
2009-03-13 10:00:00,32.55,32.62,32.05,32.13,120500.0,21.9249,21.9721,21.5882,21.642,120500.0
2009-03-13 10:30:00,32.12,32.35,32.04,32.2,86500.0,21.6353,21.7902,21.5814,21.6892,86500.0
2009-03-13 11:00:00,32.2,32.3,32.12,32.17,196800.0,21.6892,21.7565,21.6353,21.669,196800.0
2009-03-13 11:30:00,32.17,32.18,31.9,31.96,152000.0,21.669,21.6757,21.4871,21.5275,152000.0
2009-03-13 12:00:00,31.97,32.0,31.94,31.95,222200.0,21.5343,21.5545,21.5141,21.5208,222200.0
2009-03-13 12:30:00,31.96,32.03,31.93,31.98,151500.0,21.5275,21.5747,21.5073,21.541,151500.0
2009-03-13 13:00:00,31.99,32.07,31.98,32.01,105000.0,21.5477,21.6016,21.541,21.5612,105000.0
2009-03-13 13:30:00,32.01,32.16,31.99,32.13,83000.0,21.5612,21.6622,21.5477,21.642,83000.0
2009-03-13 14:00:00,32.14,32.18,32.05,32.08,166700.0,21.6488,21.6757,21.5882,21.6084,166700.0
2009-03-13 14:30:00,32.08,32.32,32.06,32.17,371800.0,21.6084,21.77,21.5949,21.669,371800.0
2009-03-13 15:00:00,32.18,32.19,31.88,31.88,308200.0,21.6757,21.6825,21.4736,21.4736,308200.0
2009-03-13 15:30:00,31.89,31.95,31.13,31.72,2065600.0,21.4804,21.5208,20.9685,21.3659,2065600.0
2009-03-16 09:30:00,31.93,32.29,31.79,32.07,192200.0,21.5073,21.7498,21.413,21.6016,192200.0
2009-03-16 10:00:00,32.09,32.13,31.68,31.7,121200.0,21.6151,21.642,21.3389,21.3524,121200.0
2009-03-16 10:30:00,31.69,31.91,31.58,31.64,267300.0,21.3457,21.4939,21.2716,21.312,267300.0
2009-03-16 11:00:00,31.65,31.69,31.5,31.51,217900.0,21.3187,21.3457,21.2177,21.2244,217900.0
2009-03-16 11:30:00,31.51,31.53,31.23,31.23,198100.0,21.2244,21.2379,21.0358,21.0358,198100.0
2009-03-16 12:00:00,31.23,31.54,31.22,31.5,182000.0,21.0358,21.2446,21.0291,21.2177,182000.0
2009-03-16 12:30:00,31.5,31.56,31.43,31.54,163100.0,21.2177,21.2581,21.1705,21.2446,163100.0
2009-03-16 13:00:00,31.54,31.67,31.45,31.65,180600.0,21.2446,21.3322,21.184,21.3187,180600.0
2009-03-16 13:30:00,31.64,31.73,31.55,31.7,153500.0,21.312,21.3726,21.2514,21.3524,153500.0
2009-03-16 14:00:00,31.72,31.76,31.57,31.65,163300.0,21.3659,21.3928,21.2648,21.3187,163300.0
2009-03-16 14:30:00,31.65,31.78,31.6,31.6,174200.0,21.3187,21.4063,21.285,21.285,174200.0
2009-03-16 15:00:00,31.62,31.66,31.51,31.62,191900.0,21.2985,21.3255,21.2244,21.2985,191900.0
2009-03-16 15:30:00,31.63,31.69,31.45,31.48,337300.0,21.3053,21.3457,21.184,21.2042,337300.0
2009-03-17 09:30:00,31.37,31.5,30.76,31.02,366000.0,21.1301,21.2177,20.7192,20.8944,366000.0
2009-03-17 10:00:00,31.02,31.5,30.98,31.3,217700.0,20.8944,21.2177,20.8674,21.083,217700.0
2009-03-17 10:30:00,31.3,31.69,31.22,31.58,105400.0,21.083,21.3457,21.0291,21.2716,105400.0
2009-03-17 11:00:00,31.51,31.51,31.31,31.37,64200.0,21.2244,21.2244,21.0897,21.1301,64200.0
2009-03-17 11:30:00,31.37,31.49,31.27,31.49,45900.0,21.1301,21.2109,21.0628,21.2109,45900.0
2009-03-17 12:00:00,31.48,31.5,31.33,31.42,93700.0,21.2042,21.2177,21.1032,21.1638,93700.0
2009-03-17 12:30:00,31.42,31.62,31.38,31.62,117300.0,21.1638,21.2985,21.1369,21.2985,117300.0
2009-03-17 13:00:00,31.61,31.66,31.54,31.55,90300.0,21.2918,21.3255,21.2446,21.2514,90300.0
2009-03-17 13:30:00,31.56,31.58,31.37,31.41,92500.0,21.2581,21.2716,21.1301,21.1571,92500.0
2009-03-17 14:00:00,31.43,31.52,31.36,31.44,173200.0,21.1705,21.2312,21.1234,21.1773,173200.0
2009-03-17 14:30:00,31.43,31.52,31.38,31.46,169400.0,21.1705,21.2312,21.1369,21.1907,169400.0
2009-03-17 15:00:00,31.46,31.52,31.42,31.47,204500.0,21.1907,21.2312,21.1638,21.1975,204500.0
2009-03-17 15:30:00,31.47,31.49,31.31,31.45,421200.0,21.1975,21.2109,21.0897,21.184,421200.0
2009-03-18 09:30:00,31.65,31.69,31.37,31.5,194200.0,21.3187,21.3457,21.1301,21.2177,194200.0
2009-03-18 10:00:00,31.48,31.73,31.45,31.73,166200.0,21.2042,21.3726,21.184,21.3726,166200.0
2009-03-18 10:30:00,31.71,31.74,31.45,31.64,193700.0,21.3591,21.3793,21.184,21.312,193700.0
2009-03-18 11:00:00,31.64,31.85,31.59,31.84,119000.0,21.312,21.4534,21.2783,21.4467,119000.0
2009-03-18 11:30:00,31.86,32.08,31.82,32.06,164900.0,21.4602,21.6084,21.4332,21.5949,164900.0
2009-03-18 12:00:00,32.06,32.45,32.06,32.32,311000.0,21.5949,21.8576,21.5949,21.77,311000.0
2009-03-18 12:30:00,32.31,32.59,32.29,32.47,182900.0,21.7633,21.9519,21.7498,21.8711,182900.0
2009-03-18 13:00:00,32.49,32.64,32.38,32.57,505900.0,21.8845,21.9856,21.8104,21.9384,505900.0
2009-03-18 13:30:00,32.59,32.65,32.51,32.57,183500.0,21.9519,21.9923,21.898,21.9384,183500.0
2009-03-18 14:00:00,32.59,33.21,32.55,33.08,319000.0,21.9519,22.3695,21.9249,22.2819,319000.0
2009-03-18 14:30:00,33.08,33.73,32.98,33.46,661400.0,22.2819,22.7198,22.2146,22.5379,661400.0
2009-03-18 15:00:00,33.44,33.45,32.94,33.14,454800.0,22.5244,22.5312,22.1876,22.3224,454800.0
2009-03-18 15:30:00,33.15,33.21,33.03,33.18,495900.0,22.3291,22.3695,22.2483,22.3493,495900.0
2009-03-19 09:30:00,33.32,33.36,32.8,32.8,263400.0,22.4436,22.4705,22.0933,22.0933,263400.0
2009-03-19 10:00:00,32.8,32.94,32.8,32.86,155200.0,22.0933,22.1876,22.0933,22.1338,155200.0
2009-03-19 10:30:00,32.87,32.98,32.84,32.89,99900.0,22.1405,22.2146,22.1203,22.154,99900.0
2009-03-19 11:00:00,32.89,32.95,32.83,32.85,114700.0,22.154,22.1944,22.1135,22.127,114700.0
2009-03-19 11:30:00,32.85,32.94,32.84,32.94,85000.0,22.127,22.1876,22.1203,22.1876,85000.0
2009-03-19 12:00:00,32.94,32.99,32.89,32.99,68900.0,22.1876,22.2213,22.154,22.2213,68900.0
2009-03-19 12:30:00,33.0,33.05,32.89,32.95,110600.0,22.2281,22.2617,22.154,22.1944,110600.0
2009-03-19 13:00:00,32.94,33.03,32.86,32.98,119100.0,22.1876,22.2483,22.1338,22.2146,119100.0
2009-03-19 13:30:00,32.98,33.11,32.94,33.03,121600.0,22.2146,22.3021,22.1876,22.2483,121600.0
2009-03-19 14:00:00,33.04,33.09,32.98,33.0,110700.0,22.255,22.2887,22.2146,22.2281,110700.0
2009-03-19 14:30:00,33.01,33.1,32.93,33.03,175300.0,22.2348,22.2954,22.1809,22.2483,175300.0
2009-03-19 15:00:00,33.03,33.14,33.01,33.12,181900.0,22.2483,22.3224,22.2348,22.3089,181900.0
2009-03-19 15:30:00,33.11,33.17,32.98,33.06,409400.0,22.3021,22.3426,22.2146,22.2685,409400.0
2009-03-20 09:30:00,33.0,33.44,32.35,33.25,357000.0,22.2281,22.5244,21.7902,22.3964,357000.0
2009-03-20 10:00:00,33.24,33.5,33.13,33.32,126700.0,22.3897,22.5648,22.3156,22.4436,126700.0
2009-03-20 10:30:00,33.33,33.41,33.14,33.33,138200.0,22.4503,22.5042,22.3224,22.4503,138200.0
2009-03-20 11:00:00,33.32,33.32,33.12,33.18,110900.0,22.4436,22.4436,22.3089,22.3493,110900.0
2009-03-20 11:30:00,33.16,33.3,33.13,33.22,48000.0,22.3358,22.4301,22.3156,22.3762,48000.0
2009-03-20 12:00:00,33.23,33.23,33.11,33.2,46800.0,22.383,22.383,22.3021,22.3628,46800.0
2009-03-20 12:30:00,33.19,33.22,33.05,33.1,82000.0,22.356,22.3762,22.2617,22.2954,82000.0
2009-03-20 13:00:00,33.1,33.1,32.94,32.98,67400.0,22.2954,22.2954,22.1876,22.2146,67400.0
2009-03-20 13:30:00,32.98,33.06,32.97,33.03,111000.0,22.2146,22.2685,22.2078,22.2483,111000.0
2009-03-20 14:00:00,33.04,33.24,33.01,33.14,237900.0,22.255,22.3897,22.2348,22.3224,237900.0
2009-03-20 14:30:00,33.12,33.37,33.07,33.32,158500.0,22.3089,22.4773,22.2752,22.4436,158500.0
2009-03-20 15:00:00,33.31,33.33,33.18,33.2,158200.0,22.4369,22.4503,22.3493,22.3628,158200.0
2009-03-20 15:30:00,33.2,33.3,33.1,33.1,247900.0,22.3628,22.4301,22.2954,22.2954,247900.0
2009-03-23 09:30:00,33.33,33.98,33.28,33.74,231700.0,22.4503,22.8882,22.4167,22.7265,231700.0
2009-03-23 10:00:00,33.75,34.18,33.68,34.13,246500.0,22.7332,23.0229,22.6861,22.9892,246500.0
2009-03-23 10:30:00,34.13,34.14,33.71,33.94,192400.0,22.9892,22.9959,22.7063,22.8612,192400.0
2009-03-23 11:00:00,33.94,34.37,33.88,34.28,109100.0,22.8612,23.1509,22.8208,23.0902,109100.0
2009-03-23 11:30:00,34.27,34.5,34.12,34.48,118800.0,23.0835,23.2384,22.9825,23.2249,118800.0
2009-03-23 12:00:00,34.43,34.44,34.23,34.34,104400.0,23.1913,23.198,23.0566,23.1306,104400.0
2009-03-23 12:30:00,34.33,34.36,34.14,34.19,108300.0,23.1239,23.1441,22.9959,23.0296,108300.0
2009-03-23 13:00:00,34.19,34.38,34.14,34.3,161000.0,23.0296,23.1576,22.9959,23.1037,161000.0
2009-03-23 13:30:00,34.3,34.35,34.2,34.32,139200.0,23.1037,23.1374,23.0363,23.1172,139200.0
2009-03-23 14:00:00,34.31,34.47,34.26,34.4,120400.0,23.1104,23.2182,23.0768,23.1711,120400.0
2009-03-23 14:30:00,34.4,34.72,34.35,34.69,413800.0,23.1711,23.3866,23.1374,23.3664,413800.0
2009-03-23 15:00:00,34.69,34.82,34.57,34.68,319500.0,23.3664,23.454,23.2856,23.3597,319500.0
2009-03-23 15:30:00,34.69,34.97,34.62,34.91,456400.0,23.3664,23.555,23.3192,23.5146,456400.0
2009-03-24 09:30:00,34.62,34.69,34.41,34.47,160000.0,23.3192,23.3664,23.1778,23.2182,160000.0
2009-03-24 10:00:00,34.47,34.73,34.45,34.68,140600.0,23.2182,23.3933,23.2047,23.3597,140600.0
2009-03-24 10:30:00,34.67,34.95,34.49,34.67,132100.0,23.3529,23.5415,23.2317,23.3529,132100.0
2009-03-24 11:00:00,34.68,34.86,34.66,34.74,83100.0,23.3597,23.4809,23.3462,23.4001,83100.0
2009-03-24 11:30:00,34.74,34.92,34.71,34.9,45700.0,23.4001,23.5213,23.3799,23.5078,45700.0
2009-03-24 12:00:00,34.9,35.09,34.82,35.08,95700.0,23.5078,23.6358,23.454,23.6291,95700.0
2009-03-24 12:30:00,35.08,35.14,34.85,35.13,135900.0,23.6291,23.6695,23.4742,23.6628,135900.0
2009-03-24 13:00:00,35.12,35.26,35.1,35.23,92300.0,23.656,23.7503,23.6426,23.7301,92300.0
2009-03-24 13:30:00,35.23,35.41,35.19,35.37,149700.0,23.7301,23.8514,23.7032,23.8244,149700.0
2009-03-24 14:00:00,35.37,35.5,35.26,35.28,238600.0,23.8244,23.912,23.7503,23.7638,238600.0
2009-03-24 14:30:00,35.27,35.4,35.21,35.28,146600.0,23.7571,23.8446,23.7167,23.7638,146600.0
2009-03-24 15:00:00,35.27,35.45,35.25,35.34,145100.0,23.7571,23.8783,23.7436,23.8042,145100.0
2009-03-24 15:30:00,35.34,35.43,35.16,35.19,310200.0,23.8042,23.8648,23.683,23.7032,310200.0
2009-03-25 09:30:00,35.62,35.64,34.88,35.04,159500.0,23.9928,24.0063,23.4944,23.6021,159500.0
2009-03-25 10:00:00,35.03,35.58,35.02,35.37,94500.0,23.5954,23.9659,23.5887,23.8244,94500.0
2009-03-25 10:30:00,35.4,35.52,35.31,35.34,61600.0,23.8446,23.9255,23.784,23.8042,61600.0
2009-03-25 11:00:00,35.34,35.47,35.2,35.3,77500.0,23.8042,23.8918,23.7099,23.7773,77500.0
2009-03-25 11:30:00,35.3,35.45,35.28,35.3,62400.0,23.7773,23.8783,23.7638,23.7773,62400.0
2009-03-25 12:00:00,35.3,35.38,35.0,35.02,62700.0,23.7773,23.8312,23.5752,23.5887,62700.0
2009-03-25 12:30:00,35.03,35.11,34.92,35.09,55000.0,23.5954,23.6493,23.5213,23.6358,55000.0
2009-03-25 13:00:00,35.1,35.19,34.83,34.83,62200.0,23.6426,23.7032,23.4607,23.4607,62200.0
2009-03-25 13:30:00,34.84,34.9,34.64,34.78,124600.0,23.4674,23.5078,23.3327,23.427,124600.0
2009-03-25 14:00:00,34.77,34.83,34.54,34.71,105800.0,23.4203,23.4607,23.2654,23.3799,105800.0
2009-03-25 14:30:00,34.7,34.73,34.5,34.52,108200.0,23.3731,23.3933,23.2384,23.2519,108200.0
2009-03-25 15:00:00,34.51,34.73,34.41,34.68,142100.0,23.2452,23.3933,23.1778,23.3597,142100.0
2009-03-25 15:30:00,34.71,35.19,34.63,35.09,315400.0,23.3799,23.7032,23.326,23.6358,315400.0
2009-03-26 09:30:00,35.27,35.27,34.61,34.83,91100.0,23.7571,23.7571,23.3125,23.4607,91100.0
2009-03-26 10:00:00,34.83,35.13,34.8,35.03,83400.0,23.4607,23.6628,23.4405,23.5954,83400.0
2009-03-26 10:30:00,35.02,35.14,34.72,34.83,98300.0,23.5887,23.6695,23.3866,23.4607,98300.0
2009-03-26 11:00:00,34.84,34.94,34.59,34.59,54800.0,23.4674,23.5348,23.299,23.299,54800.0
2009-03-26 11:30:00,34.58,34.85,34.58,34.69,65400.0,23.2923,23.4742,23.2923,23.3664,65400.0
2009-03-26 12:00:00,34.68,35.09,34.66,35.08,134800.0,23.3597,23.6358,23.3462,23.6291,134800.0
2009-03-26 12:30:00,35.09,35.12,34.92,35.02,65500.0,23.6358,23.656,23.5213,23.5887,65500.0
2009-03-26 13:00:00,35.02,35.58,35.02,35.46,111700.0,23.5887,23.9659,23.5887,23.8851,111700.0
2009-03-26 13:30:00,35.45,35.5,35.17,35.17,95200.0,23.8783,23.912,23.6897,23.6897,95200.0
2009-03-26 14:00:00,35.15,35.47,35.15,35.25,151600.0,23.6762,23.8918,23.6762,23.7436,151600.0
2009-03-26 14:30:00,35.25,35.33,35.05,35.06,131200.0,23.7436,23.7975,23.6089,23.6156,131200.0
2009-03-26 15:00:00,35.08,35.47,35.07,35.44,160600.0,23.6291,23.8918,23.6224,23.8716,160600.0
2009-03-26 15:30:00,35.44,35.48,35.23,35.42,254000.0,23.8716,23.8985,23.7301,23.8581,254000.0
2009-03-27 09:30:00,35.22,35.49,34.6,34.67,152800.0,23.7234,23.9053,23.3058,23.3529,152800.0
2009-03-27 10:00:00,34.66,35.07,34.62,34.95,84400.0,23.3462,23.6224,23.3192,23.5415,84400.0
2009-03-27 10:30:00,34.97,35.03,34.71,34.8,103400.0,23.555,23.5954,23.3799,23.4405,103400.0
2009-03-27 11:00:00,34.81,35.07,34.8,34.96,104900.0,23.4472,23.6224,23.4405,23.5483,104900.0
2009-03-27 11:30:00,34.96,35.06,34.85,34.94,47200.0,23.5483,23.6156,23.4742,23.5348,47200.0
2009-03-27 12:00:00,34.93,35.02,34.84,34.96,63300.0,23.5281,23.5887,23.4674,23.5483,63300.0
2009-03-27 12:30:00,34.94,35.14,34.82,35.04,80400.0,23.5348,23.6695,23.454,23.6021,80400.0
2009-03-27 13:00:00,35.03,35.17,34.96,35.11,55800.0,23.5954,23.6897,23.5483,23.6493,55800.0
2009-03-27 13:30:00,35.11,35.29,34.93,35.21,74900.0,23.6493,23.7705,23.5281,23.7167,74900.0
2009-03-27 14:00:00,35.21,35.33,35.07,35.14,86700.0,23.7167,23.7975,23.6224,23.6695,86700.0
2009-03-27 14:30:00,35.16,35.31,35.04,35.24,137800.0,23.683,23.784,23.6021,23.7369,137800.0
2009-03-27 15:00:00,35.25,35.42,35.14,35.22,121400.0,23.7436,23.8581,23.6695,23.7234,121400.0
2009-03-27 15:30:00,35.22,35.42,35.1,35.36,241700.0,23.7234,23.8581,23.6426,23.8177,241700.0
2009-03-30 09:30:00,34.81,34.99,33.56,34.56,69500.0,23.4472,23.5685,22.6053,23.2788,69500.0
2009-03-30 10:00:00,34.58,34.62,34.37,34.43,97100.0,23.2923,23.3192,23.1509,23.1913,97100.0
2009-03-30 10:30:00,34.43,34.43,34.06,34.14,66900.0,23.1913,23.1913,22.942,22.9959,66900.0
2009-03-30 11:00:00,34.13,34.21,34.05,34.07,93200.0,22.9892,23.0431,22.9353,22.9488,93200.0
2009-03-30 11:30:00,34.04,34.12,34.0,34.1,53100.0,22.9286,22.9825,22.9016,22.969,53100.0
2009-03-30 12:00:00,34.1,34.24,34.09,34.16,44900.0,22.969,23.0633,22.9623,23.0094,44900.0
2009-03-30 12:30:00,34.17,34.25,34.06,34.16,43800.0,23.0161,23.07,22.942,23.0094,43800.0
2009-03-30 13:00:00,34.14,34.18,34.04,34.12,49500.0,22.9959,23.0229,22.9286,22.9825,49500.0
2009-03-30 13:30:00,34.13,34.21,34.02,34.17,95400.0,22.9892,23.0431,22.9151,23.0161,95400.0
2009-03-30 14:00:00,34.17,34.18,34.02,34.11,86800.0,23.0161,23.0229,22.9151,22.9757,86800.0
2009-03-30 14:30:00,34.11,34.16,33.98,33.99,76200.0,22.9757,23.0094,22.8882,22.8949,76200.0
2009-03-30 15:00:00,34.0,34.2,34.0,34.1,113500.0,22.9016,23.0363,22.9016,22.969,113500.0
2009-03-30 15:30:00,34.11,34.36,34.05,34.27,232200.0,22.9757,23.1441,22.9353,23.0835,232200.0
2009-03-31 09:30:00,34.23,34.72,34.23,34.49,90500.0,23.0566,23.3866,23.0566,23.2317,90500.0
2009-03-31 10:00:00,34.47,34.6,34.38,34.58,97800.0,23.2182,23.3058,23.1576,23.2923,97800.0
2009-03-31 10:30:00,34.59,34.79,34.53,34.72,69900.0,23.299,23.4338,23.2586,23.3866,69900.0
2009-03-31 11:00:00,34.72,34.87,34.7,34.71,52600.0,23.3866,23.4876,23.3731,23.3799,52600.0
2009-03-31 11:30:00,34.71,34.72,34.59,34.63,34600.0,23.3799,23.3866,23.299,23.326,34600.0
2009-03-31 12:00:00,34.62,34.63,34.35,34.4,53500.0,23.3192,23.326,23.1374,23.1711,53500.0
2009-03-31 12:30:00,34.38,34.46,34.35,34.41,48700.0,23.1576,23.2115,23.1374,23.1778,48700.0
2009-03-31 13:00:00,34.4,34.55,34.4,34.47,52100.0,23.1711,23.2721,23.1711,23.2182,52100.0
2009-03-31 13:30:00,34.46,34.52,34.45,34.51,80800.0,23.2115,23.2519,23.2047,23.2452,80800.0
2009-03-31 14:00:00,34.51,34.54,34.44,34.48,71900.0,23.2452,23.2654,23.198,23.2249,71900.0
2009-03-31 14:30:00,34.5,34.78,34.49,34.77,100600.0,23.2384,23.427,23.2317,23.4203,100600.0
2009-03-31 15:00:00,34.77,34.79,34.56,34.63,114400.0,23.4203,23.4338,23.2788,23.326,114400.0
2009-03-31 15:30:00,34.63,34.63,34.11,34.19,397900.0,23.326,23.326,22.9757,23.0296,397900.0
2009-04-01 09:30:00,34.05,34.05,33.42,33.73,275500.0,22.9353,22.9353,22.511,22.7198,275500.0
2009-04-01 10:00:00,33.74,34.02,33.74,33.89,172500.0,22.7265,22.9151,22.7265,22.8275,172500.0
2009-04-01 10:30:00,33.88,34.0,33.86,33.93,62100.0,22.8208,22.9016,22.8073,22.8545,62100.0
2009-04-01 11:00:00,33.9,34.25,33.87,34.23,74900.0,22.8343,23.07,22.8141,23.0566,74900.0
2009-04-01 11:30:00,34.23,34.27,34.04,34.16,57900.0,23.0566,23.0835,22.9286,23.0094,57900.0
2009-04-01 12:00:00,34.18,34.49,34.17,34.49,56000.0,23.0229,23.2317,23.0161,23.2317,56000.0
2009-04-01 12:30:00,34.49,34.53,34.4,34.46,53500.0,23.2317,23.2586,23.1711,23.2115,53500.0
2009-04-01 13:00:00,34.47,34.87,34.45,34.71,163500.0,23.2182,23.4876,23.2047,23.3799,163500.0
2009-04-01 13:30:00,34.7,34.79,34.55,34.6,63400.0,23.3731,23.4338,23.2721,23.3058,63400.0
2009-04-01 14:00:00,34.61,34.7,34.36,34.43,94700.0,23.3125,23.3731,23.1441,23.1913,94700.0
2009-04-01 14:30:00,34.43,34.52,34.35,34.37,64000.0,23.1913,23.2519,23.1374,23.1509,64000.0
2009-04-01 15:00:00,34.37,34.45,34.2,34.4,107900.0,23.1509,23.2047,23.0363,23.1711,107900.0
2009-04-01 15:30:00,34.39,34.78,34.38,34.63,350700.0,23.1643,23.427,23.1576,23.326,350700.0
2009-04-02 09:30:00,35.11,35.81,34.8,35.68,181600.0,23.6493,24.1208,23.4405,24.0332,181600.0
2009-04-02 10:00:00,35.69,35.91,35.58,35.66,110400.0,24.04,24.1882,23.9659,24.0198,110400.0
2009-04-02 10:30:00,35.67,35.9,35.57,35.8,87700.0,24.0265,24.1814,23.9591,24.1141,87700.0
2009-04-02 11:00:00,35.83,36.06,35.76,36.01,70600.0,24.1343,24.2892,24.0871,24.2555,70600.0
2009-04-02 11:30:00,36.0,36.08,35.96,36.08,98300.0,24.2488,24.3027,24.2218,24.3027,98300.0
2009-04-02 12:00:00,36.07,36.53,35.99,36.4,118200.0,24.2959,24.6058,24.242,24.5182,118200.0
2009-04-02 12:30:00,36.43,36.49,36.37,36.4,80900.0,24.5384,24.5788,24.498,24.5182,80900.0
2009-04-02 13:00:00,36.4,36.48,36.35,36.46,108000.0,24.5182,24.5721,24.4845,24.5586,108000.0
2009-04-02 13:30:00,36.46,36.53,36.37,36.44,112400.0,24.5586,24.6058,24.498,24.5452,112400.0
2009-04-02 14:00:00,36.43,36.5,36.35,36.43,92900.0,24.5384,24.5856,24.4845,24.5384,92900.0
2009-04-02 14:30:00,36.43,36.62,36.43,36.43,139000.0,24.5384,24.6664,24.5384,24.5384,139000.0
2009-04-02 15:00:00,36.43,36.47,36.16,36.25,152000.0,24.5384,24.5654,24.3566,24.4172,152000.0
2009-04-02 15:30:00,36.26,36.32,35.95,36.02,235800.0,24.4239,24.4643,24.2151,24.2623,235800.0
2009-04-03 09:30:00,36.13,36.43,35.97,36.34,58400.0,24.3363,24.5384,24.2286,24.4778,58400.0
2009-04-03 10:00:00,36.35,36.45,36.17,36.24,55500.0,24.4845,24.5519,24.3633,24.4104,55500.0
2009-04-03 10:30:00,36.25,36.27,36.01,36.18,65900.0,24.4172,24.4306,24.2555,24.37,65900.0
2009-04-03 11:00:00,36.18,36.42,36.16,36.42,50000.0,24.37,24.5317,24.3566,24.5317,50000.0
2009-04-03 11:30:00,36.4,36.52,36.37,36.47,65200.0,24.5182,24.599,24.498,24.5654,65200.0
2009-04-03 12:00:00,36.46,36.65,36.45,36.57,48600.0,24.5586,24.6866,24.5519,24.6327,48600.0
2009-04-03 12:30:00,36.57,36.72,36.48,36.5,56400.0,24.6327,24.7338,24.5721,24.5856,56400.0
2009-04-03 13:00:00,36.49,36.6,36.26,36.31,154900.0,24.5788,24.6529,24.4239,24.4576,154900.0
2009-04-03 13:30:00,36.33,36.37,36.19,36.3,37700.0,24.4711,24.498,24.3768,24.4509,37700.0
2009-04-03 14:00:00,36.3,36.33,36.25,36.28,76300.0,24.4509,24.4711,24.4172,24.4374,76300.0
2009-04-03 14:30:00,36.3,36.3,36.13,36.2,135300.0,24.4509,24.4509,24.3363,24.3835,135300.0
2009-04-03 15:00:00,36.19,36.24,36.07,36.09,190000.0,24.3768,24.4104,24.2959,24.3094,190000.0
2009-04-03 15:30:00,36.1,36.26,36.0,36.25,318900.0,24.3161,24.4239,24.2488,24.4172,318900.0
2009-04-06 09:30:00,36.07,36.11,35.54,35.78,80600.0,24.2959,24.3229,23.9389,24.1006,80600.0
2009-04-06 10:00:00,35.8,35.83,35.37,35.47,69800.0,24.1141,24.1343,23.8244,23.8918,69800.0
2009-04-06 10:30:00,35.47,35.64,35.44,35.48,71400.0,23.8918,24.0063,23.8716,23.8985,71400.0
2009-04-06 11:00:00,35.47,35.49,35.32,35.4,43000.0,23.8918,23.9053,23.7908,23.8446,43000.0
2009-04-06 11:30:00,35.4,35.5,35.36,35.39,72900.0,23.8446,23.912,23.8177,23.8379,72900.0
2009-04-06 12:00:00,35.39,35.4,35.18,35.18,90500.0,23.8379,23.8446,23.6964,23.6964,90500.0
2009-04-06 12:30:00,35.18,35.42,35.18,35.4,59900.0,23.6964,23.8581,23.6964,23.8446,59900.0
2009-04-06 13:00:00,35.41,35.46,35.31,35.35,78700.0,23.8514,23.8851,23.784,23.811,78700.0
2009-04-06 13:30:00,35.35,35.41,35.31,35.35,77400.0,23.811,23.8514,23.784,23.811,77400.0
2009-04-06 14:00:00,35.35,35.44,35.35,35.41,107900.0,23.811,23.8716,23.811,23.8514,107900.0
2009-04-06 14:30:00,35.42,35.43,35.21,35.37,110200.0,23.8581,23.8648,23.7167,23.8244,110200.0
2009-04-06 15:00:00,35.37,35.49,35.31,35.32,141300.0,23.8244,23.9053,23.784,23.7908,141300.0
2009-04-06 15:30:00,35.32,35.42,35.2,35.33,265600.0,23.7908,23.8581,23.7099,23.7975,265600.0
2009-04-07 09:30:00,35.12,35.31,34.83,35.08,103100.0,23.656,23.784,23.4607,23.6291,103100.0
2009-04-07 10:00:00,35.12,35.23,34.94,35.22,60600.0,23.656,23.7301,23.5348,23.7234,60600.0
2009-04-07 10:30:00,35.23,35.59,35.19,35.58,79600.0,23.7301,23.9726,23.7032,23.9659,79600.0
2009-04-07 11:00:00,35.58,35.7,35.5,35.63,66500.0,23.9659,24.0467,23.912,23.9996,66500.0
2009-04-07 11:30:00,35.62,35.75,35.53,35.53,45800.0,23.9928,24.0804,23.9322,23.9322,45800.0
2009-04-07 12:00:00,35.54,35.6,35.4,35.42,30100.0,23.9389,23.9794,23.8446,23.8581,30100.0
2009-04-07 12:30:00,35.44,35.49,35.33,35.48,38200.0,23.8716,23.9053,23.7975,23.8985,38200.0
2009-04-07 13:00:00,35.48,35.49,35.3,35.33,35700.0,23.8985,23.9053,23.7773,23.7975,35700.0
2009-04-07 13:30:00,35.32,35.32,35.08,35.12,45300.0,23.7908,23.7908,23.6291,23.656,45300.0
2009-04-07 14:00:00,35.12,35.2,35.07,35.12,38400.0,23.656,23.7099,23.6224,23.656,38400.0
2009-04-07 14:30:00,35.14,35.15,34.97,35.08,43700.0,23.6695,23.6762,23.555,23.6291,43700.0
2009-04-07 15:00:00,35.09,35.29,35.05,35.18,117800.0,23.6358,23.7705,23.6089,23.6964,117800.0
2009-04-07 15:30:00,35.18,35.31,35.03,35.04,180700.0,23.6964,23.784,23.5954,23.6021,180700.0
2009-04-08 09:30:00,35.08,35.15,34.22,34.31,162000.0,23.6291,23.6762,23.0498,23.1104,162000.0
2009-04-08 10:00:00,34.32,34.38,34.18,34.2,130200.0,23.1172,23.1576,23.0229,23.0363,130200.0
2009-04-08 10:30:00,34.2,34.31,34.2,34.21,77200.0,23.0363,23.1104,23.0363,23.0431,77200.0
2009-04-08 11:00:00,34.2,34.32,34.2,34.21,74400.0,23.0363,23.1172,23.0363,23.0431,74400.0
2009-04-08 11:30:00,34.21,34.44,34.2,34.39,61400.0,23.0431,23.198,23.0363,23.1643,61400.0
2009-04-08 12:00:00,34.4,34.53,34.38,34.51,53900.0,23.1711,23.2586,23.1576,23.2452,53900.0
2009-04-08 12:30:00,34.51,34.65,34.47,34.55,74600.0,23.2452,23.3395,23.2182,23.2721,74600.0
2009-04-08 13:00:00,34.56,34.63,34.54,34.61,37600.0,23.2788,23.326,23.2654,23.3125,37600.0
2009-04-08 13:30:00,34.62,34.64,34.55,34.58,43400.0,23.3192,23.3327,23.2721,23.2923,43400.0
2009-04-08 14:00:00,34.57,34.58,34.33,34.41,74100.0,23.2856,23.2923,23.1239,23.1778,74100.0
2009-04-08 14:30:00,34.41,34.43,34.23,34.28,58200.0,23.1778,23.1913,23.0566,23.0902,58200.0
2009-04-08 15:00:00,34.27,34.38,34.23,34.34,110600.0,23.0835,23.1576,23.0566,23.1306,110600.0
2009-04-08 15:30:00,34.34,34.57,34.33,34.45,220200.0,23.1306,23.2856,23.1239,23.2047,220200.0
2009-04-09 09:30:00,34.97,35.2,34.56,35.0,143100.0,23.555,23.7099,23.2788,23.5752,143100.0
2009-04-09 10:00:00,35.0,35.23,34.97,35.09,135000.0,23.5752,23.7301,23.555,23.6358,135000.0
2009-04-09 10:30:00,35.09,35.25,35.09,35.18,79100.0,23.6358,23.7436,23.6358,23.6964,79100.0
2009-04-09 11:00:00,35.18,35.33,35.15,35.33,67500.0,23.6964,23.7975,23.6762,23.7975,67500.0
2009-04-09 11:30:00,35.33,35.36,35.28,35.36,67400.0,23.7975,23.8177,23.7638,23.8177,67400.0
2009-04-09 12:00:00,35.36,35.39,35.27,35.35,44400.0,23.8177,23.8379,23.7571,23.811,44400.0
2009-04-09 12:30:00,35.34,35.38,35.21,35.21,55700.0,23.8042,23.8312,23.7167,23.7167,55700.0
2009-04-09 13:00:00,35.21,35.27,35.14,35.16,57200.0,23.7167,23.7571,23.6695,23.683,57200.0
2009-04-09 13:30:00,35.15,35.27,35.06,35.26,112000.0,23.6762,23.7571,23.6156,23.7503,112000.0
2009-04-09 14:00:00,35.26,35.42,35.25,35.4,164100.0,23.7503,23.8581,23.7436,23.8446,164100.0
2009-04-09 14:30:00,35.39,35.62,35.38,35.42,157700.0,23.8379,23.9928,23.8312,23.8581,157700.0
2009-04-09 15:00:00,35.42,35.42,35.14,35.26,150600.0,23.8581,23.8581,23.6695,23.7503,150600.0
2009-04-09 15:30:00,35.26,35.42,35.2,35.42,422700.0,23.7503,23.8581,23.7099,23.8581,422700.0
2009-04-13 09:30:00,34.88,35.33,34.6,34.62,63900.0,23.4944,23.7975,23.3058,23.3192,63900.0
2009-04-13 10:00:00,34.63,34.83,34.56,34.58,72900.0,23.326,23.4607,23.2788,23.2923,72900.0
2009-04-13 10:30:00,34.59,34.68,34.38,34.39,76300.0,23.299,23.3597,23.1576,23.1643,76300.0
2009-04-13 11:00:00,34.39,34.53,34.34,34.45,49100.0,23.1643,23.2586,23.1306,23.2047,49100.0
2009-04-13 11:30:00,34.45,34.47,34.27,34.31,42900.0,23.2047,23.2182,23.0835,23.1104,42900.0
2009-04-13 12:00:00,34.31,34.71,34.3,34.63,103300.0,23.1104,23.3799,23.1037,23.326,103300.0
2009-04-13 12:30:00,34.63,34.74,34.59,34.68,104500.0,23.326,23.4001,23.299,23.3597,104500.0
2009-04-13 13:00:00,34.67,34.85,34.61,34.85,68700.0,23.3529,23.4742,23.3125,23.4742,68700.0
2009-04-13 13:30:00,34.85,35.0,34.82,34.83,78400.0,23.4742,23.5752,23.454,23.4607,78400.0
2009-04-13 14:00:00,34.84,34.85,34.66,34.7,60300.0,23.4674,23.4742,23.3462,23.3731,60300.0
2009-04-13 14:30:00,34.72,34.84,34.68,34.73,60100.0,23.3866,23.4674,23.3597,23.3933,60100.0
2009-04-13 15:00:00,34.73,35.01,34.71,34.97,122400.0,23.3933,23.5819,23.3799,23.555,122400.0
2009-04-13 15:30:00,34.97,35.03,34.86,34.88,198000.0,23.555,23.5954,23.4809,23.4944,198000.0
2009-04-14 09:30:00,34.72,34.84,34.39,34.81,99200.0,23.3866,23.4674,23.1643,23.4472,99200.0
2009-04-14 10:00:00,34.8,35.51,34.79,35.43,231200.0,23.4405,23.9187,23.4338,23.8648,231200.0
2009-04-14 10:30:00,35.4,35.63,35.34,35.43,230800.0,23.8446,23.9996,23.8042,23.8648,230800.0
2009-04-14 11:00:00,35.43,35.55,35.36,35.5,129300.0,23.8648,23.9457,23.8177,23.912,129300.0
2009-04-14 11:30:00,35.5,35.55,35.48,35.51,143700.0,23.912,23.9457,23.8985,23.9187,143700.0
2009-04-14 12:00:00,35.51,35.51,35.42,35.47,127600.0,23.9187,23.9187,23.8581,23.8918,127600.0
2009-04-14 12:30:00,35.47,35.5,35.3,35.4,206900.0,23.8918,23.912,23.7773,23.8446,206900.0
2009-04-14 13:00:00,35.4,35.43,35.05,35.18,133300.0,23.8446,23.8648,23.6089,23.6964,133300.0
2009-04-14 13:30:00,35.19,35.28,35.08,35.1,84400.0,23.7032,23.7638,23.6291,23.6426,84400.0
2009-04-14 14:00:00,35.1,35.13,34.91,35.03,139700.0,23.6426,23.6628,23.5146,23.5954,139700.0
2009-04-14 14:30:00,35.04,35.1,34.92,35.01,153900.0,23.6021,23.6426,23.5213,23.5819,153900.0
2009-04-14 15:00:00,35.02,35.14,35.01,35.06,149000.0,23.5887,23.6695,23.5819,23.6156,149000.0
2009-04-14 15:30:00,35.06,35.25,34.97,35.21,564500.0,23.6156,23.7436,23.555,23.7167,564500.0
2009-04-15 09:30:00,34.8,36.0,34.74,35.94,173600.0,23.4405,24.2488,23.4001,24.2084,173600.0
2009-04-15 10:00:00,35.95,36.27,35.94,36.04,191100.0,24.2151,24.4306,24.2084,24.2757,191100.0
2009-04-15 10:30:00,36.03,36.08,35.71,35.84,240800.0,24.269,24.3027,24.0534,24.141,240800.0
2009-04-15 11:00:00,35.83,35.83,35.69,35.73,60300.0,24.1343,24.1343,24.04,24.0669,60300.0
2009-04-15 11:30:00,35.73,35.74,35.67,35.69,78700.0,24.0669,24.0737,24.0265,24.04,78700.0
2009-04-15 12:00:00,35.7,35.72,35.64,35.64,39800.0,24.0467,24.0602,24.0063,24.0063,39800.0
2009-04-15 12:30:00,35.64,35.72,35.64,35.67,28700.0,24.0063,24.0602,24.0063,24.0265,28700.0
2009-04-15 13:00:00,35.69,35.74,35.46,35.5,46000.0,24.04,24.0737,23.8851,23.912,46000.0
2009-04-15 13:30:00,35.51,35.54,35.42,35.45,28200.0,23.9187,23.9389,23.8581,23.8783,28200.0
2009-04-15 14:00:00,35.45,35.47,35.25,35.28,424200.0,23.8783,23.8918,23.7436,23.7638,424200.0
2009-04-15 14:30:00,35.27,35.44,35.19,35.42,340700.0,23.7571,23.8716,23.7032,23.8581,340700.0
2009-04-15 15:00:00,35.42,35.54,35.4,35.54,191500.0,23.8581,23.9389,23.8446,23.9389,191500.0
2009-04-15 15:30:00,35.54,35.87,35.54,35.87,227200.0,23.9389,24.1612,23.9389,24.1612,227200.0
2009-04-16 09:30:00,35.89,37.29,35.89,36.84,378800.0,24.1747,25.1177,24.1747,24.8146,378800.0
2009-04-16 10:00:00,36.83,37.08,36.51,37.03,156600.0,24.8079,24.9762,24.5923,24.9426,156600.0
2009-04-16 10:30:00,37.04,37.29,36.84,36.89,223600.0,24.9493,25.1177,24.8146,24.8483,223600.0
2009-04-16 11:00:00,36.89,37.17,36.82,37.05,109400.0,24.8483,25.0369,24.8011,24.956,109400.0
2009-04-16 11:30:00,37.05,37.11,36.93,37.02,91800.0,24.956,24.9965,24.8752,24.9358,91800.0
2009-04-16 12:00:00,37.02,37.11,36.91,37.1,109500.0,24.9358,24.9965,24.8617,24.9897,109500.0
2009-04-16 12:30:00,37.1,37.13,37.06,37.09,72100.0,24.9897,25.0099,24.9628,24.983,72100.0
2009-04-16 13:00:00,37.09,37.11,36.93,36.96,69600.0,24.983,24.9965,24.8752,24.8954,69600.0
2009-04-16 13:30:00,36.96,37.01,36.85,37.01,120100.0,24.8954,24.9291,24.8213,24.9291,120100.0
2009-04-16 14:00:00,37.01,37.12,36.98,37.06,65000.0,24.9291,25.0032,24.9089,24.9628,65000.0
2009-04-16 14:30:00,37.07,37.14,37.02,37.12,127400.0,24.9695,25.0167,24.9358,25.0032,127400.0
2009-04-16 15:00:00,37.12,37.15,37.05,37.06,142400.0,25.0032,25.0234,24.956,24.9628,142400.0
2009-04-16 15:30:00,37.06,37.18,37.05,37.07,239400.0,24.9628,25.0436,24.956,24.9695,239400.0
2009-04-17 09:30:00,37.12,37.81,37.12,37.72,362600.0,25.0032,25.468,25.0032,25.4073,362600.0
2009-04-17 10:00:00,37.72,38.04,37.5,38.01,200900.0,25.4073,25.6229,25.2591,25.6027,200900.0
2009-04-17 10:30:00,38.02,38.59,38.0,38.48,485900.0,25.6094,25.9933,25.5959,25.9193,485900.0
2009-04-17 11:00:00,38.46,38.94,38.46,38.75,384100.0,25.9058,26.2291,25.9058,26.1011,384100.0
2009-04-17 11:30:00,38.75,39.09,38.69,38.78,296400.0,26.1011,26.3301,26.0607,26.1213,296400.0
2009-04-17 12:00:00,38.78,38.79,38.61,38.75,266300.0,26.1213,26.1281,26.0068,26.1011,266300.0
2009-04-17 12:30:00,38.72,38.73,38.32,38.53,121100.0,26.0809,26.0876,25.8115,25.9529,121100.0
2009-04-17 13:00:00,38.52,38.58,38.38,38.47,80600.0,25.9462,25.9866,25.8519,25.9125,80600.0
2009-04-17 13:30:00,38.45,38.7,38.41,38.7,81400.0,25.899,26.0674,25.8721,26.0674,81400.0
2009-04-17 14:00:00,38.7,38.8,38.53,38.53,226500.0,26.0674,26.1348,25.9529,25.9529,226500.0
2009-04-17 14:30:00,38.54,38.55,38.3,38.31,118100.0,25.9597,25.9664,25.798,25.8047,118100.0
2009-04-17 15:00:00,38.3,38.36,38.26,38.31,106100.0,25.798,25.8384,25.7711,25.8047,106100.0
2009-04-17 15:30:00,38.31,38.44,38.23,38.36,301600.0,25.8047,25.8923,25.7509,25.8384,301600.0
2009-04-20 09:30:00,38.05,38.65,37.43,37.56,109100.0,25.6296,26.0338,25.212,25.2996,109100.0
2009-04-20 10:00:00,37.56,37.78,37.55,37.65,109400.0,25.2996,25.4478,25.2928,25.3602,109400.0
2009-04-20 10:30:00,37.64,37.79,37.54,37.56,92000.0,25.3534,25.4545,25.2861,25.2996,92000.0
2009-04-20 11:00:00,37.56,37.58,37.4,37.41,64400.0,25.2996,25.313,25.1918,25.1985,64400.0
2009-04-20 11:30:00,37.4,37.44,37.26,37.31,75900.0,25.1918,25.2187,25.0975,25.1312,75900.0
2009-04-20 12:00:00,37.3,37.31,37.08,37.16,43700.0,25.1244,25.1312,24.9762,25.0301,43700.0
2009-04-20 12:30:00,37.17,37.31,37.13,37.26,64200.0,25.0369,25.1312,25.0099,25.0975,64200.0
2009-04-20 13:00:00,37.29,37.29,37.12,37.14,52000.0,25.1177,25.1177,25.0032,25.0167,52000.0
2009-04-20 13:30:00,37.14,37.16,37.1,37.11,50300.0,25.0167,25.0301,24.9897,24.9965,50300.0
2009-04-20 14:00:00,37.1,37.21,37.06,37.21,52800.0,24.9897,25.0638,24.9628,25.0638,52800.0
2009-04-20 14:30:00,37.21,37.28,37.15,37.22,59200.0,25.0638,25.111,25.0234,25.0705,59200.0
2009-04-20 15:00:00,37.22,37.22,37.06,37.14,133000.0,25.0705,25.0705,24.9628,25.0167,133000.0
2009-04-20 15:30:00,37.15,37.19,37.03,37.12,295900.0,25.0234,25.0503,24.9426,25.0032,295900.0
2009-04-21 09:30:00,36.65,37.57,36.55,37.15,97200.0,24.6866,25.3063,24.6193,25.0234,97200.0
2009-04-21 10:00:00,37.17,37.17,36.6,36.63,68800.0,25.0369,25.0369,24.6529,24.6731,68800.0
2009-04-21 10:30:00,36.62,36.62,36.45,36.48,57100.0,24.6664,24.6664,24.5519,24.5721,57100.0
2009-04-21 11:00:00,36.5,36.83,36.5,36.83,62000.0,24.5856,24.8079,24.5856,24.8079,62000.0
2009-04-21 11:30:00,36.84,36.99,36.71,36.93,82500.0,24.8146,24.9156,24.727,24.8752,82500.0
2009-04-21 12:00:00,36.93,37.05,36.92,36.92,34800.0,24.8752,24.956,24.8685,24.8685,34800.0
2009-04-21 12:30:00,36.96,37.03,36.82,36.92,63700.0,24.8954,24.9426,24.8011,24.8685,63700.0
2009-04-21 13:00:00,36.92,37.0,36.89,36.94,44300.0,24.8685,24.9224,24.8483,24.8819,44300.0
2009-04-21 13:30:00,36.96,37.02,36.9,36.97,39800.0,24.8954,24.9358,24.855,24.9022,39800.0
2009-04-21 14:00:00,36.97,37.05,36.89,37.05,42500.0,24.9022,24.956,24.8483,24.956,42500.0
2009-04-21 14:30:00,37.06,37.11,36.96,37.01,58600.0,24.9628,24.9965,24.8954,24.9291,58600.0
2009-04-21 15:00:00,37.01,37.23,37.0,37.15,66900.0,24.9291,25.0773,24.9224,25.0234,66900.0
2009-04-21 15:30:00,37.15,37.17,37.01,37.15,141700.0,25.0234,25.0369,24.9291,25.0234,141700.0
2009-04-22 09:30:00,37.02,37.22,36.39,36.53,102600.0,24.9358,25.0705,24.5115,24.6058,102600.0
2009-04-22 10:00:00,36.51,36.74,36.45,36.55,56900.0,24.5923,24.7472,24.5519,24.6193,56900.0
2009-04-22 10:30:00,36.57,36.92,36.49,36.9,49900.0,24.6327,24.8685,24.5788,24.855,49900.0
2009-04-22 11:00:00,36.91,37.03,36.79,36.84,54000.0,24.8617,24.9426,24.7809,24.8146,54000.0
2009-04-22 11:30:00,36.85,36.93,36.7,36.79,78600.0,24.8213,24.8752,24.7203,24.7809,78600.0
2009-04-22 12:00:00,36.8,36.93,36.75,36.82,68000.0,24.7876,24.8752,24.754,24.8011,68000.0
2009-04-22 12:30:00,36.81,36.87,36.76,36.83,46900.0,24.7944,24.8348,24.7607,24.8079,46900.0
2009-04-22 13:00:00,36.85,37.0,36.76,36.99,69100.0,24.8213,24.9224,24.7607,24.9156,69100.0
2009-04-22 13:30:00,37.0,37.09,36.78,36.92,91400.0,24.9224,24.983,24.7742,24.8685,91400.0
2009-04-22 14:00:00,36.91,37.04,36.91,36.97,53800.0,24.8617,24.9493,24.8617,24.9022,53800.0
2009-04-22 14:30:00,36.98,37.19,36.97,36.99,70800.0,24.9089,25.0503,24.9022,24.9156,70800.0
2009-04-22 15:00:00,36.99,37.16,36.93,37.05,208800.0,24.9156,25.0301,24.8752,24.956,208800.0
2009-04-22 15:30:00,37.04,37.07,36.75,36.76,228500.0,24.9493,24.9695,24.754,24.7607,228500.0
2009-04-23 09:30:00,36.73,36.98,35.92,36.18,89600.0,24.7405,24.9089,24.1949,24.37,89600.0
2009-04-23 10:00:00,36.18,36.65,36.1,36.48,101900.0,24.37,24.6866,24.3161,24.5721,101900.0
2009-04-23 10:30:00,36.51,36.74,36.28,36.37,73100.0,24.5923,24.7472,24.4374,24.498,73100.0
2009-04-23 11:00:00,36.35,36.51,36.23,36.25,44600.0,24.4845,24.5923,24.4037,24.4172,44600.0
2009-04-23 11:30:00,36.27,36.37,36.23,36.33,52400.0,24.4306,24.498,24.4037,24.4711,52400.0
2009-04-23 12:00:00,36.32,36.5,36.25,36.5,66600.0,24.4643,24.5856,24.4172,24.5856,66600.0
2009-04-23 12:30:00,36.5,36.53,36.23,36.25,79900.0,24.5856,24.6058,24.4037,24.4172,79900.0
2009-04-23 13:00:00,36.26,36.65,36.25,36.55,91000.0,24.4239,24.6866,24.4172,24.6193,91000.0
2009-04-23 13:30:00,36.52,36.57,36.35,36.45,60100.0,24.599,24.6327,24.4845,24.5519,60100.0
2009-04-23 14:00:00,36.45,36.45,36.25,36.31,74400.0,24.5519,24.5519,24.4172,24.4576,74400.0
2009-04-23 14:30:00,36.3,36.52,36.24,36.31,126200.0,24.4509,24.599,24.4104,24.4576,126200.0
2009-04-23 15:00:00,36.31,36.45,36.17,36.35,149500.0,24.4576,24.5519,24.3633,24.4845,149500.0
2009-04-23 15:30:00,36.34,36.49,36.19,36.42,233300.0,24.4778,24.5788,24.3768,24.5317,233300.0
2009-04-24 09:30:00,36.45,36.86,36.31,36.8,82900.0,24.5519,24.8281,24.4576,24.7876,82900.0
2009-04-24 10:00:00,36.83,37.1,36.83,37.01,115700.0,24.8079,24.9897,24.8079,24.9291,115700.0
2009-04-24 10:30:00,37.01,37.1,36.97,37.0,57700.0,24.9291,24.9897,24.9022,24.9224,57700.0
2009-04-24 11:00:00,37.0,37.07,36.99,37.01,94100.0,24.9224,24.9695,24.9156,24.9291,94100.0
2009-04-24 11:30:00,37.02,37.19,37.0,37.18,63000.0,24.9358,25.0503,24.9224,25.0436,63000.0
2009-04-24 12:00:00,37.16,37.16,37.05,37.09,30200.0,25.0301,25.0301,24.956,24.983,30200.0
2009-04-24 12:30:00,37.1,37.2,37.03,37.07,59900.0,24.9897,25.0571,24.9426,24.9695,59900.0
2009-04-24 13:00:00,37.06,37.1,36.96,37.03,98200.0,24.9628,24.9897,24.8954,24.9426,98200.0
2009-04-24 13:30:00,37.02,37.05,36.99,37.0,37500.0,24.9358,24.956,24.9156,24.9224,37500.0
2009-04-24 14:00:00,37.0,37.08,36.8,37.0,103400.0,24.9224,24.9762,24.7876,24.9224,103400.0
2009-04-24 14:30:00,37.01,37.14,37.0,37.07,55900.0,24.9291,25.0167,24.9224,24.9695,55900.0
2009-04-24 15:00:00,37.07,37.17,37.02,37.04,47900.0,24.9695,25.0369,24.9358,24.9493,47900.0
2009-04-24 15:30:00,37.05,37.13,36.98,37.07,280600.0,24.956,25.0099,24.9089,24.9695,280600.0
2009-04-27 09:30:00,36.78,37.07,36.51,36.84,77400.0,24.7742,24.9695,24.5923,24.8146,77400.0
2009-04-27 10:00:00,36.85,37.11,36.7,36.86,104600.0,24.8213,24.9965,24.7203,24.8281,104600.0
2009-04-27 10:30:00,36.83,36.92,36.82,36.88,243100.0,24.8079,24.8685,24.8011,24.8415,243100.0
2009-04-27 11:00:00,36.88,36.98,36.86,36.94,52800.0,24.8415,24.9089,24.8281,24.8819,52800.0
2009-04-27 11:30:00,36.93,37.15,36.9,37.09,23700.0,24.8752,25.0234,24.855,24.983,23700.0
2009-04-27 12:00:00,37.09,37.11,36.98,36.99,21900.0,24.983,24.9965,24.9089,24.9156,21900.0
2009-04-27 12:30:00,36.99,37.05,36.93,36.97,39900.0,24.9156,24.956,24.8752,24.9022,39900.0
2009-04-27 13:00:00,36.99,37.03,36.88,36.95,47900.0,24.9156,24.9426,24.8415,24.8887,47900.0
2009-04-27 13:30:00,36.95,37.01,36.88,36.89,34400.0,24.8887,24.9291,24.8415,24.8483,34400.0
2009-04-27 14:00:00,36.9,36.91,36.72,36.82,68100.0,24.855,24.8617,24.7338,24.8011,68100.0
2009-04-27 14:30:00,36.83,36.84,36.69,36.73,59200.0,24.8079,24.8146,24.7136,24.7405,59200.0
2009-04-27 15:00:00,36.72,36.88,36.66,36.75,70800.0,24.7338,24.8415,24.6933,24.754,70800.0
2009-04-27 15:30:00,36.71,36.89,36.66,36.77,331100.0,24.727,24.8483,24.6933,24.7674,331100.0
2009-04-28 09:30:00,36.37,36.73,36.22,36.69,99900.0,24.498,24.7405,24.397,24.7136,99900.0
2009-04-28 10:00:00,36.7,36.87,36.59,36.77,72400.0,24.7203,24.8348,24.6462,24.7674,72400.0
2009-04-28 10:30:00,36.77,36.81,36.62,36.77,60000.0,24.7674,24.7944,24.6664,24.7674,60000.0
2009-04-28 11:00:00,36.75,36.79,36.58,36.7,61800.0,24.754,24.7809,24.6395,24.7203,61800.0
2009-04-28 11:30:00,36.7,36.76,36.44,36.48,105800.0,24.7203,24.7607,24.5452,24.5721,105800.0
2009-04-28 12:00:00,36.49,36.67,36.48,36.57,76600.0,24.5788,24.7001,24.5721,24.6327,76600.0
2009-04-28 12:30:00,36.58,36.63,36.54,36.59,58000.0,24.6395,24.6731,24.6125,24.6462,58000.0
2009-04-28 13:00:00,36.6,36.65,36.47,36.58,97800.0,24.6529,24.6866,24.5654,24.6395,97800.0
2009-04-28 13:30:00,36.58,36.67,36.5,36.53,106400.0,24.6395,24.7001,24.5856,24.6058,106400.0
2009-04-28 14:00:00,36.52,36.62,36.35,36.49,200300.0,24.599,24.6664,24.4845,24.5788,200300.0
2009-04-28 14:30:00,36.5,36.55,36.41,36.41,128000.0,24.5856,24.6193,24.5249,24.5249,128000.0
2009-04-28 15:00:00,36.42,36.5,36.35,36.45,110900.0,24.5317,24.5856,24.4845,24.5519,110900.0
2009-04-28 15:30:00,36.45,36.52,36.31,36.44,270700.0,24.5519,24.599,24.4576,24.5452,270700.0
2009-04-29 09:30:00,36.78,36.96,36.72,36.83,125300.0,24.7742,24.8954,24.7338,24.8079,125300.0
2009-04-29 10:00:00,36.85,36.91,36.74,36.85,203200.0,24.8213,24.8617,24.7472,24.8213,203200.0
2009-04-29 10:30:00,36.86,36.9,36.78,36.88,77300.0,24.8281,24.855,24.7742,24.8415,77300.0
2009-04-29 11:00:00,36.87,36.96,36.77,36.81,122900.0,24.8348,24.8954,24.7674,24.7944,122900.0
2009-04-29 11:30:00,36.81,36.88,36.65,36.7,73800.0,24.7944,24.8415,24.6866,24.7203,73800.0
2009-04-29 12:00:00,36.7,36.74,36.5,36.57,98600.0,24.7203,24.7472,24.5856,24.6327,98600.0
2009-04-29 12:30:00,36.59,36.64,36.49,36.55,58700.0,24.6462,24.6799,24.5788,24.6193,58700.0
2009-04-29 13:00:00,36.55,36.64,36.5,36.6,89400.0,24.6193,24.6799,24.5856,24.6529,89400.0
2009-04-29 13:30:00,36.6,36.64,36.52,36.6,81200.0,24.6529,24.6799,24.599,24.6529,81200.0
2009-04-29 14:00:00,36.6,36.66,36.54,36.62,142500.0,24.6529,24.6933,24.6125,24.6664,142500.0
2009-04-29 14:30:00,36.6,36.83,36.4,36.46,181900.0,24.6529,24.8079,24.5182,24.5586,181900.0
2009-04-29 15:00:00,36.46,36.6,36.41,36.47,187800.0,24.5586,24.6529,24.5249,24.5654,187800.0
2009-04-29 15:30:00,36.48,36.73,36.44,36.73,308300.0,24.5721,24.7405,24.5452,24.7405,308300.0
2009-04-30 09:30:00,37.03,38.68,36.93,38.41,354900.0,24.9426,26.054,24.8752,25.8721,354900.0
2009-04-30 10:00:00,38.38,38.76,38.29,38.6,250900.0,25.8519,26.1079,25.7913,26.0001,250900.0
2009-04-30 10:30:00,38.58,38.6,38.26,38.31,117500.0,25.9866,26.0001,25.7711,25.8047,117500.0
2009-04-30 11:00:00,38.29,38.32,38.13,38.19,122500.0,25.7913,25.8115,25.6835,25.7239,122500.0
2009-04-30 11:30:00,38.19,38.27,38.15,38.24,83700.0,25.7239,25.7778,25.697,25.7576,83700.0
2009-04-30 12:00:00,38.21,38.26,38.15,38.19,162500.0,25.7374,25.7711,25.697,25.7239,162500.0
2009-04-30 12:30:00,38.21,38.21,38.1,38.12,134900.0,25.7374,25.7374,25.6633,25.6768,134900.0
2009-04-30 13:00:00,38.12,38.17,38.08,38.14,74400.0,25.6768,25.7104,25.6498,25.6902,74400.0
2009-04-30 13:30:00,38.13,38.24,38.13,38.24,62000.0,25.6835,25.7576,25.6835,25.7576,62000.0
2009-04-30 14:00:00,38.25,38.31,38.17,38.25,84200.0,25.7643,25.8047,25.7104,25.7643,84200.0
2009-04-30 14:30:00,38.24,38.33,38.15,38.28,140500.0,25.7576,25.8182,25.697,25.7845,140500.0
2009-04-30 15:00:00,38.29,38.32,38.15,38.3,184800.0,25.7913,25.8115,25.697,25.798,184800.0
2009-04-30 15:30:00,38.29,38.43,38.27,38.31,282800.0,25.7913,25.8856,25.7778,25.8047,282800.0
2009-05-01 09:30:00,38.32,38.32,37.94,37.95,83100.0,25.8115,25.8115,25.5555,25.5623,83100.0
2009-05-01 10:00:00,37.96,38.26,37.95,38.13,92400.0,25.569,25.7711,25.5623,25.6835,92400.0
2009-05-01 10:30:00,38.14,38.33,38.1,38.26,95300.0,25.6902,25.8182,25.6633,25.7711,95300.0
2009-05-01 11:00:00,38.26,38.54,38.25,38.47,66800.0,25.7711,25.9597,25.7643,25.9125,66800.0
2009-05-01 11:30:00,38.47,38.52,38.44,38.48,100300.0,25.9125,25.9462,25.8923,25.9193,100300.0
2009-05-01 12:00:00,38.48,38.59,38.46,38.48,58600.0,25.9193,25.9933,25.9058,25.9193,58600.0
2009-05-01 12:30:00,38.5,38.61,38.47,38.6,68400.0,25.9327,26.0068,25.9125,26.0001,68400.0
2009-05-01 13:00:00,38.57,38.67,38.53,38.65,45900.0,25.9799,26.0472,25.9529,26.0338,45900.0
2009-05-01 13:30:00,38.66,38.78,38.58,38.74,56700.0,26.0405,26.1213,25.9866,26.0944,56700.0
2009-05-01 14:00:00,38.76,38.85,38.72,38.81,74500.0,26.1079,26.1685,26.0809,26.1415,74500.0
2009-05-01 14:30:00,38.81,38.96,38.8,38.96,96800.0,26.1415,26.2426,26.1348,26.2426,96800.0
2009-05-01 15:00:00,38.95,39.02,38.78,38.81,128000.0,26.2358,26.283,26.1213,26.1415,128000.0
2009-05-01 15:30:00,38.81,39.0,38.79,39.0,241900.0,26.1415,26.2695,26.1281,26.2695,241900.0
2009-05-04 09:30:00,38.93,39.1,38.38,38.64,92700.0,26.2224,26.3369,25.8519,26.027,92700.0
2009-05-04 10:00:00,38.7,39.0,38.38,38.41,118700.0,26.0674,26.2695,25.8519,25.8721,118700.0
2009-05-04 10:30:00,38.44,38.47,38.36,38.38,123300.0,25.8923,25.9125,25.8384,25.8519,123300.0
2009-05-04 11:00:00,38.38,38.55,38.38,38.51,76500.0,25.8519,25.9664,25.8519,25.9395,76500.0
2009-05-04 11:30:00,38.51,38.55,38.33,38.44,109300.0,25.9395,25.9664,25.8182,25.8923,109300.0
2009-05-04 12:00:00,38.44,38.59,38.38,38.41,60900.0,25.8923,25.9933,25.8519,25.8721,60900.0
2009-05-04 12:30:00,38.41,38.46,38.35,38.36,92300.0,25.8721,25.9058,25.8317,25.8384,92300.0
2009-05-04 13:00:00,38.37,38.49,38.35,38.38,72300.0,25.8452,25.926,25.8317,25.8519,72300.0
2009-05-04 13:30:00,38.39,38.48,38.38,38.39,111500.0,25.8586,25.9193,25.8519,25.8586,111500.0
2009-05-04 14:00:00,38.4,38.48,38.38,38.4,119700.0,25.8654,25.9193,25.8519,25.8654,119700.0
2009-05-04 14:30:00,38.41,38.76,38.41,38.73,131600.0,25.8721,26.1079,25.8721,26.0876,131600.0
2009-05-04 15:00:00,38.74,38.84,38.54,38.6,141500.0,26.0944,26.1617,25.9597,26.0001,141500.0
2009-05-04 15:30:00,38.6,38.68,38.48,38.54,413500.0,26.0001,26.054,25.9193,25.9597,413500.0
2009-05-05 09:30:00,41.5,43.35,40.52,42.28,1281000.0,27.9535,29.1996,27.2934,28.4788,1281000.0
2009-05-05 10:00:00,42.23,42.84,42.18,42.55,450000.0,28.4452,28.8561,28.4115,28.6607,450000.0
2009-05-05 10:30:00,42.57,42.9,42.34,42.7,328000.0,28.6742,28.8965,28.5193,28.7618,328000.0
2009-05-05 11:00:00,42.7,42.99,42.46,42.92,440300.0,28.7618,28.9571,28.6001,28.9099,440300.0
2009-05-05 11:30:00,42.95,43.39,42.81,42.93,264600.0,28.9301,29.2265,28.8358,28.9167,264600.0
2009-05-05 12:00:00,42.94,42.98,42.46,42.6,177200.0,28.9234,28.9504,28.6001,28.6944,177200.0
2009-05-05 12:30:00,42.6,42.61,41.91,41.97,264400.0,28.6944,28.7011,28.2296,28.27,264400.0
2009-05-05 13:00:00,41.95,42.05,41.66,41.96,199800.0,28.2566,28.3239,28.0612,28.2633,199800.0
2009-05-05 13:30:00,41.96,42.17,41.88,41.97,166000.0,28.2633,28.4048,28.2094,28.27,166000.0
2009-05-05 14:00:00,41.96,42.27,41.94,42.21,173700.0,28.2633,28.4721,28.2498,28.4317,173700.0
2009-05-05 14:30:00,42.2,42.2,42.03,42.12,150200.0,28.425,28.425,28.3105,28.3711,150200.0
2009-05-05 15:00:00,42.13,42.14,41.96,42.01,227800.0,28.3778,28.3845,28.2633,28.297,227800.0
2009-05-05 15:30:00,42.03,42.48,42.0,42.1,453700.0,28.3105,28.6136,28.2902,28.3576,453700.0
2009-05-06 09:30:00,42.3,42.68,41.24,41.26,238800.0,28.4923,28.7483,27.7783,27.7918,238800.0
2009-05-06 10:00:00,41.34,41.37,40.92,41.17,128000.0,27.8457,27.8659,27.5628,27.7312,128000.0
2009-05-06 10:30:00,41.12,41.72,41.09,41.58,113900.0,27.6975,28.1016,27.6773,28.0073,113900.0
2009-05-06 11:00:00,41.56,41.8,41.52,41.79,126500.0,27.9939,28.1555,27.9669,28.1488,126500.0
2009-05-06 11:30:00,41.79,42.18,41.75,42.07,111600.0,28.1488,28.4115,28.1219,28.3374,111600.0
2009-05-06 12:00:00,42.08,42.29,41.99,42.19,119700.0,28.3441,28.4856,28.2835,28.4182,119700.0
2009-05-06 12:30:00,42.19,42.19,41.95,42.05,130100.0,28.4182,28.4182,28.2566,28.3239,130100.0
2009-05-06 13:00:00,42.05,42.2,41.77,42.08,108800.0,28.3239,28.425,28.1353,28.3441,108800.0
2009-05-06 13:30:00,42.05,42.34,42.01,42.19,81200.0,28.3239,28.5193,28.297,28.4182,81200.0
2009-05-06 14:00:00,42.19,42.3,42.1,42.21,63200.0,28.4182,28.4923,28.3576,28.4317,63200.0
2009-05-06 14:30:00,42.22,42.3,42.15,42.3,75000.0,28.4384,28.4923,28.3913,28.4923,75000.0
2009-05-06 15:00:00,42.28,42.31,41.96,42.16,105700.0,28.4788,28.4991,28.2633,28.398,105700.0
2009-05-06 15:30:00,42.17,42.25,41.86,42.04,197400.0,28.4048,28.4586,28.1959,28.3172,197400.0
2009-05-07 09:30:00,42.26,42.26,41.45,41.93,114600.0,28.4654,28.4654,27.9198,28.2431,114600.0
2009-05-07 10:00:00,41.93,42.25,41.81,41.93,67700.0,28.2431,28.4586,28.1623,28.2431,67700.0
2009-05-07 10:30:00,41.95,41.97,41.77,41.82,39800.0,28.2566,28.27,28.1353,28.169,39800.0
2009-05-07 11:00:00,41.82,41.92,41.56,41.7,58600.0,28.169,28.2364,27.9939,28.0882,58600.0
2009-05-07 11:30:00,41.7,41.9,41.59,41.79,118800.0,28.0882,28.2229,28.0141,28.1488,118800.0
2009-05-07 12:00:00,41.79,41.81,41.62,41.76,78000.0,28.1488,28.1623,28.0343,28.1286,78000.0
2009-05-07 12:30:00,41.76,41.8,41.55,41.56,60500.0,28.1286,28.1555,27.9871,27.9939,60500.0
2009-05-07 13:00:00,41.57,41.6,41.35,41.49,59100.0,28.0006,28.0208,27.8524,27.9467,59100.0
2009-05-07 13:30:00,41.51,41.74,41.48,41.74,78200.0,27.9602,28.1151,27.94,28.1151,78200.0
2009-05-07 14:00:00,41.74,41.82,41.66,41.76,78800.0,28.1151,28.169,28.0612,28.1286,78800.0
2009-05-07 14:30:00,41.76,41.76,41.54,41.55,67500.0,28.1286,28.1286,27.9804,27.9871,67500.0
2009-05-07 15:00:00,41.56,41.67,41.51,41.58,81700.0,27.9939,28.068,27.9602,28.0073,81700.0
2009-05-07 15:30:00,41.57,41.61,41.39,41.42,305300.0,28.0006,28.0276,27.8794,27.8996,305300.0
2009-05-08 09:30:00,41.89,42.6,41.72,42.39,168200.0,28.2162,28.6944,28.1016,28.5529,168200.0
2009-05-08 10:00:00,42.38,42.4,42.07,42.18,280700.0,28.5462,28.5597,28.3374,28.4115,280700.0
2009-05-08 10:30:00,42.19,42.26,42.0,42.14,165900.0,28.4182,28.4654,28.2902,28.3845,165900.0
2009-05-08 11:00:00,42.13,42.17,41.78,41.84,119200.0,28.3778,28.4048,28.1421,28.1825,119200.0
2009-05-08 11:30:00,41.83,42.22,41.83,42.22,47000.0,28.1757,28.4384,28.1757,28.4384,47000.0
2009-05-08 12:00:00,42.21,42.25,41.99,42.02,49300.0,28.4317,28.4586,28.2835,28.3037,49300.0
2009-05-08 12:30:00,42.01,42.15,41.87,41.95,67000.0,28.297,28.3913,28.2027,28.2566,67000.0
2009-05-08 13:00:00,41.96,42.02,41.88,41.91,60700.0,28.2633,28.3037,28.2094,28.2296,60700.0
2009-05-08 13:30:00,41.9,41.98,41.83,41.89,109700.0,28.2229,28.2768,28.1757,28.2162,109700.0
2009-05-08 14:00:00,41.89,41.99,41.88,41.9,51300.0,28.2162,28.2835,28.2094,28.2229,51300.0
2009-05-08 14:30:00,41.9,42.26,41.89,42.26,86800.0,28.2229,28.4654,28.2162,28.4654,86800.0
2009-05-08 15:00:00,42.27,42.29,41.91,41.91,81500.0,28.4721,28.4856,28.2296,28.2296,81500.0
2009-05-08 15:30:00,41.89,42.13,41.74,42.1,253600.0,28.2162,28.3778,28.1151,28.3576,253600.0
2009-05-11 09:30:00,41.56,42.16,41.56,41.8,90800.0,27.9939,28.398,27.9939,28.1555,90800.0
2009-05-11 10:00:00,41.77,41.83,41.52,41.52,47800.0,28.1353,28.1757,27.9669,27.9669,47800.0
2009-05-11 10:30:00,41.54,41.81,41.45,41.63,64600.0,27.9804,28.1623,27.9198,28.041,64600.0
2009-05-11 11:00:00,41.64,41.82,41.63,41.73,60700.0,28.0478,28.169,28.041,28.1084,60700.0
2009-05-11 11:30:00,41.71,41.81,41.65,41.74,31700.0,28.0949,28.1623,28.0545,28.1151,31700.0
2009-05-11 12:00:00,41.75,41.89,41.65,41.88,37500.0,28.1219,28.2162,28.0545,28.2094,37500.0
2009-05-11 12:30:00,41.88,42.24,41.88,42.2,69000.0,28.2094,28.4519,28.2094,28.425,69000.0
2009-05-11 13:00:00,42.2,42.22,42.01,42.09,43500.0,28.425,28.4384,28.297,28.3509,43500.0
2009-05-11 13:30:00,42.13,42.23,42.0,42.07,123500.0,28.3778,28.4452,28.2902,28.3374,123500.0
2009-05-11 14:00:00,42.09,42.33,42.01,42.28,88700.0,28.3509,28.5125,28.297,28.4788,88700.0
2009-05-11 14:30:00,42.26,42.34,42.0,42.05,186800.0,28.4654,28.5193,28.2902,28.3239,186800.0
2009-05-11 15:00:00,42.04,42.17,41.94,42.14,128000.0,28.3172,28.4048,28.2498,28.3845,128000.0
2009-05-11 15:30:00,42.12,42.21,41.98,42.06,274700.0,28.3711,28.4317,28.2768,28.3307,274700.0
2009-05-12 09:30:00,42.11,42.49,41.52,42.48,118700.0,28.3643,28.6203,27.9669,28.6136,118700.0
2009-05-12 10:00:00,42.46,42.58,42.05,42.21,140000.0,28.6001,28.6809,28.3239,28.4317,140000.0
2009-05-12 10:30:00,42.19,42.34,42.11,42.3,73900.0,28.4182,28.5193,28.3643,28.4923,73900.0
2009-05-12 11:00:00,42.3,42.3,42.02,42.13,66000.0,28.4923,28.4923,28.3037,28.3778,66000.0
2009-05-12 11:30:00,42.13,42.22,42.09,42.2,58600.0,28.3778,28.4384,28.3509,28.425,58600.0
2009-05-12 12:00:00,42.19,42.32,42.09,42.22,77100.0,28.4182,28.5058,28.3509,28.4384,77100.0
2009-05-12 12:30:00,42.22,42.28,42.17,42.21,53000.0,28.4384,28.4788,28.4048,28.4317,53000.0
2009-05-12 13:00:00,42.22,42.29,42.03,42.08,107600.0,28.4384,28.4856,28.3105,28.3441,107600.0
2009-05-12 13:30:00,42.07,42.19,42.01,42.1,60800.0,28.3374,28.4182,28.297,28.3576,60800.0
2009-05-12 14:00:00,42.08,42.16,41.99,42.03,93600.0,28.3441,28.398,28.2835,28.3105,93600.0
2009-05-12 14:30:00,42.03,42.25,41.99,42.21,74600.0,28.3105,28.4586,28.2835,28.4317,74600.0
2009-05-12 15:00:00,42.2,42.49,42.1,42.4,135500.0,28.425,28.6203,28.3576,28.5597,135500.0
2009-05-12 15:30:00,42.4,42.43,42.16,42.24,160800.0,28.5597,28.5799,28.398,28.4519,160800.0
2009-05-13 09:30:00,41.97,42.09,41.67,41.9,85400.0,28.27,28.3509,28.068,28.2229,85400.0
2009-05-13 10:00:00,41.89,42.14,41.79,42.14,84000.0,28.2162,28.3845,28.1488,28.3845,84000.0
2009-05-13 10:30:00,42.14,42.22,42.03,42.09,75700.0,28.3845,28.4384,28.3105,28.3509,75700.0
2009-05-13 11:00:00,42.08,42.31,42.07,42.29,118700.0,28.3441,28.4991,28.3374,28.4856,118700.0
2009-05-13 11:30:00,42.28,42.29,42.01,42.03,85300.0,28.4788,28.4856,28.297,28.3105,85300.0
2009-05-13 12:00:00,42.03,42.06,41.88,41.88,55600.0,28.3105,28.3307,28.2094,28.2094,55600.0
2009-05-13 12:30:00,41.88,41.97,41.71,41.74,57100.0,28.2094,28.27,28.0949,28.1151,57100.0
2009-05-13 13:00:00,41.74,41.76,41.54,41.62,83400.0,28.1151,28.1286,27.9804,28.0343,83400.0
2009-05-13 13:30:00,41.63,41.89,41.59,41.89,73900.0,28.041,28.2162,28.0141,28.2162,73900.0
2009-05-13 14:00:00,41.89,41.89,41.6,41.77,121800.0,28.2162,28.2162,28.0208,28.1353,121800.0
2009-05-13 14:30:00,41.78,42.01,41.73,41.95,77400.0,28.1421,28.297,28.1084,28.2566,77400.0
2009-05-13 15:00:00,41.95,41.97,41.78,41.81,115500.0,28.2566,28.27,28.1421,28.1623,115500.0
2009-05-13 15:30:00,41.8,41.91,41.58,41.59,299500.0,28.1555,28.2296,28.0073,28.0141,299500.0
2009-05-14 09:30:00,41.7,42.27,41.6,41.99,104500.0,28.0882,28.4721,28.0208,28.2835,104500.0
2009-05-14 10:00:00,42.03,42.5,41.99,42.32,105000.0,28.3105,28.627,28.2835,28.5058,105000.0
2009-05-14 10:30:00,42.28,42.52,42.01,42.14,103400.0,28.4788,28.6405,28.297,28.3845,103400.0
2009-05-14 11:00:00,42.17,42.36,42.14,42.31,80600.0,28.4048,28.5327,28.3845,28.4991,80600.0
2009-05-14 11:30:00,42.27,42.3,42.09,42.22,68500.0,28.4721,28.4923,28.3509,28.4384,68500.0
2009-05-14 12:00:00,42.23,42.25,42.11,42.12,42900.0,28.4452,28.4586,28.3643,28.3711,42900.0
2009-05-14 12:30:00,42.12,42.19,41.98,42.05,155200.0,28.3711,28.4182,28.2768,28.3239,155200.0
2009-05-14 13:00:00,42.04,42.06,41.89,42.02,79600.0,28.3172,28.3307,28.2162,28.3037,79600.0
2009-05-14 13:30:00,42.04,42.15,42.0,42.01,69100.0,28.3172,28.3913,28.2902,28.297,69100.0
2009-05-14 14:00:00,42.03,42.11,41.97,42.01,124200.0,28.3105,28.3643,28.27,28.297,124200.0
2009-05-14 14:30:00,42.03,42.07,42.0,42.01,90200.0,28.3105,28.3374,28.2902,28.297,90200.0
2009-05-14 15:00:00,42.01,42.16,41.95,42.01,100300.0,28.297,28.398,28.2566,28.297,100300.0
2009-05-14 15:30:00,42.03,42.14,41.95,42.0,208500.0,28.3105,28.3845,28.2566,28.2902,208500.0
2009-05-15 09:30:00,42.0,42.46,41.93,42.18,220600.0,28.2902,28.6001,28.2431,28.4115,220600.0
2009-05-15 10:00:00,42.2,42.22,42.06,42.15,94900.0,28.425,28.4384,28.3307,28.3913,94900.0
2009-05-15 10:30:00,42.15,42.32,42.13,42.23,65300.0,28.3913,28.5058,28.3778,28.4452,65300.0
2009-05-15 11:00:00,42.24,42.28,42.11,42.16,47100.0,28.4519,28.4788,28.3643,28.398,47100.0
2009-05-15 11:30:00,42.16,42.22,42.11,42.13,67300.0,28.398,28.4384,28.3643,28.3778,67300.0
2009-05-15 12:00:00,42.13,42.18,42.05,42.09,133100.0,28.3778,28.4115,28.3239,28.3509,133100.0
2009-05-15 12:30:00,42.1,42.17,42.03,42.06,57300.0,28.3576,28.4048,28.3105,28.3307,57300.0
2009-05-15 13:00:00,42.08,42.11,41.91,41.97,63200.0,28.3441,28.3643,28.2296,28.27,63200.0
2009-05-15 13:30:00,42.0,42.11,42.0,42.09,77100.0,28.2902,28.3643,28.2902,28.3509,77100.0
2009-05-15 14:00:00,42.08,42.17,41.97,42.05,160400.0,28.3441,28.4048,28.27,28.3239,160400.0
2009-05-15 14:30:00,42.04,42.05,41.82,41.87,61700.0,28.3172,28.3239,28.169,28.2027,61700.0
2009-05-15 15:00:00,41.86,42.06,41.84,42.04,75400.0,28.1959,28.3307,28.1825,28.3172,75400.0
2009-05-15 15:30:00,42.06,42.09,41.94,42.0,99900.0,28.3307,28.3509,28.2498,28.2902,99900.0
2009-05-18 09:30:00,42.27,42.9,42.06,42.89,196400.0,28.4721,28.8965,28.3307,28.8897,196400.0
2009-05-18 10:00:00,42.88,42.9,42.52,42.68,358000.0,28.883,28.8965,28.6405,28.7483,358000.0
2009-05-18 10:30:00,42.67,42.81,42.4,42.65,199500.0,28.7415,28.8358,28.5597,28.7281,199500.0
2009-05-18 11:00:00,42.64,42.65,42.52,42.58,106000.0,28.7213,28.7281,28.6405,28.6809,106000.0
2009-05-18 11:30:00,42.6,42.65,42.38,42.59,107100.0,28.6944,28.7281,28.5462,28.6877,107100.0
2009-05-18 12:00:00,42.59,42.63,42.45,42.55,77100.0,28.6877,28.7146,28.5934,28.6607,77100.0
2009-05-18 12:30:00,42.53,42.77,42.45,42.74,103800.0,28.6472,28.8089,28.5934,28.7887,103800.0
2009-05-18 13:00:00,42.75,42.77,42.58,42.67,110400.0,28.7954,28.8089,28.6809,28.7415,110400.0
2009-05-18 13:30:00,42.66,42.73,42.53,42.62,72300.0,28.7348,28.782,28.6472,28.7079,72300.0
2009-05-18 14:00:00,42.6,42.83,42.56,42.62,76800.0,28.6944,28.8493,28.6675,28.7079,76800.0
2009-05-18 14:30:00,42.63,42.9,42.63,42.83,61400.0,28.7146,28.8965,28.7146,28.8493,61400.0
2009-05-18 15:00:00,42.82,42.86,42.68,42.76,100300.0,28.8426,28.8695,28.7483,28.8022,100300.0
2009-05-18 15:30:00,42.76,43.25,42.72,43.24,373300.0,28.8022,29.1322,28.7752,29.1255,373300.0
2009-05-19 09:30:00,43.3,43.56,42.96,43.25,269300.0,29.1659,29.341,28.9369,29.1322,269300.0
2009-05-19 10:00:00,43.25,43.31,42.87,43.27,176800.0,29.1322,29.1726,28.8763,29.1457,176800.0
2009-05-19 10:30:00,43.25,43.38,43.18,43.33,86300.0,29.1322,29.2198,29.0851,29.1861,86300.0
2009-05-19 11:00:00,43.32,43.35,43.23,43.26,71300.0,29.1794,29.1996,29.1187,29.139,71300.0
2009-05-19 11:30:00,43.25,43.42,43.25,43.29,77000.0,29.1322,29.2467,29.1322,29.1592,77000.0
2009-05-19 12:00:00,43.29,43.65,43.27,43.52,86200.0,29.1592,29.4016,29.1457,29.3141,86200.0
2009-05-19 12:30:00,43.51,43.66,43.45,43.65,86800.0,29.3073,29.4084,29.2669,29.4016,86800.0
2009-05-19 13:00:00,43.65,43.72,43.63,43.7,114500.0,29.4016,29.4488,29.3882,29.4353,114500.0
2009-05-19 13:30:00,43.71,43.79,43.71,43.76,68100.0,29.4421,29.496,29.4421,29.4757,68100.0
2009-05-19 14:00:00,43.76,43.95,43.74,43.93,125700.0,29.4757,29.6037,29.4623,29.5903,125700.0
2009-05-19 14:30:00,43.94,44.0,43.65,43.93,241500.0,29.597,29.6374,29.4016,29.5903,241500.0
2009-05-19 15:00:00,43.94,43.98,43.77,43.79,100800.0,29.597,29.6239,29.4825,29.496,100800.0
2009-05-19 15:30:00,43.78,43.79,43.45,43.45,273900.0,29.4892,29.496,29.2669,29.2669,273900.0
2009-05-20 09:30:00,43.66,43.78,43.07,43.71,293700.0,29.4084,29.4892,29.011,29.4421,293700.0
2009-05-20 10:00:00,43.69,43.73,43.41,43.58,167300.0,29.4286,29.4555,29.24,29.3545,167300.0
2009-05-20 10:30:00,43.58,43.75,43.56,43.71,505000.0,29.3545,29.469,29.341,29.4421,505000.0
2009-05-20 11:00:00,43.7,43.78,43.52,43.59,94100.0,29.4353,29.4892,29.3141,29.3612,94100.0
2009-05-20 11:30:00,43.58,43.72,43.58,43.7,69800.0,29.3545,29.4488,29.3545,29.4353,69800.0
2009-05-20 12:00:00,43.68,43.72,43.46,43.59,95700.0,29.4219,29.4488,29.2737,29.3612,95700.0
2009-05-20 12:30:00,43.59,43.72,43.57,43.57,64400.0,29.3612,29.4488,29.3478,29.3478,64400.0
2009-05-20 13:00:00,43.57,43.79,43.53,43.78,83100.0,29.3478,29.496,29.3208,29.4892,83100.0
2009-05-20 13:30:00,43.78,43.88,43.72,43.72,58100.0,29.4892,29.5566,29.4488,29.4488,58100.0
2009-05-20 14:00:00,43.73,43.88,43.61,43.87,109700.0,29.4555,29.5566,29.3747,29.5498,109700.0
2009-05-20 14:30:00,43.86,43.88,43.73,43.84,83400.0,29.5431,29.5566,29.4555,29.5296,83400.0
2009-05-20 15:00:00,43.83,43.84,43.36,43.44,149800.0,29.5229,29.5296,29.2063,29.2602,149800.0
2009-05-20 15:30:00,43.43,43.62,43.35,43.43,528800.0,29.2535,29.3814,29.1996,29.2535,528800.0
2009-05-21 09:30:00,43.13,43.27,42.76,43.15,98800.0,29.0514,29.1457,28.8022,29.0649,98800.0
2009-05-21 10:00:00,43.16,43.31,43.03,43.18,86700.0,29.0716,29.1726,28.984,29.0851,86700.0
2009-05-21 10:30:00,43.19,43.21,43.02,43.09,81300.0,29.0918,29.1053,28.9773,29.0244,81300.0
2009-05-21 11:00:00,43.06,43.2,43.0,43.2,77300.0,29.0042,29.0985,28.9638,29.0985,77300.0
2009-05-21 11:30:00,43.2,43.32,43.19,43.28,97700.0,29.0985,29.1794,29.0918,29.1524,97700.0
2009-05-21 12:00:00,43.27,43.41,43.25,43.41,60500.0,29.1457,29.24,29.1322,29.24,60500.0
2009-05-21 12:30:00,43.4,43.58,43.36,43.47,67100.0,29.2333,29.3545,29.2063,29.2804,67100.0
2009-05-21 13:00:00,43.47,43.68,43.47,43.62,80000.0,29.2804,29.4219,29.2804,29.3814,80000.0
2009-05-21 13:30:00,43.62,43.77,43.55,43.72,90200.0,29.3814,29.4825,29.3343,29.4488,90200.0
2009-05-21 14:00:00,43.72,43.72,43.38,43.38,88200.0,29.4488,29.4488,29.2198,29.2198,88200.0
2009-05-21 14:30:00,43.38,43.43,43.32,43.35,123400.0,29.2198,29.2535,29.1794,29.1996,123400.0
2009-05-21 15:00:00,43.34,43.36,43.21,43.24,111700.0,29.1928,29.2063,29.1053,29.1255,111700.0
2009-05-21 15:30:00,43.24,43.49,43.17,43.46,202500.0,29.1255,29.2939,29.0783,29.2737,202500.0
2009-05-22 09:30:00,43.52,43.73,43.17,43.56,114500.0,29.3141,29.4555,29.0783,29.341,114500.0
2009-05-22 10:00:00,43.55,43.56,43.37,43.55,63700.0,29.3343,29.341,29.213,29.3343,63700.0
2009-05-22 10:30:00,43.51,43.63,43.33,43.48,35300.0,29.3073,29.3882,29.1861,29.2871,35300.0
2009-05-22 11:00:00,43.47,43.78,43.38,43.77,45300.0,29.2804,29.4892,29.2198,29.4825,45300.0
2009-05-22 11:30:00,43.76,43.79,43.61,43.68,34100.0,29.4757,29.496,29.3747,29.4219,34100.0
2009-05-22 12:00:00,43.68,43.7,43.59,43.6,56900.0,29.4219,29.4353,29.3612,29.368,56900.0
2009-05-22 12:30:00,43.59,43.77,43.59,43.73,61700.0,29.3612,29.4825,29.3612,29.4555,61700.0
2009-05-22 13:00:00,43.74,43.79,43.65,43.68,40300.0,29.4623,29.496,29.4016,29.4219,40300.0
2009-05-22 13:30:00,43.68,43.72,43.61,43.66,32500.0,29.4219,29.4488,29.3747,29.4084,32500.0
2009-05-22 14:00:00,43.65,43.74,43.61,43.72,35600.0,29.4016,29.4623,29.3747,29.4488,35600.0
2009-05-22 14:30:00,43.71,43.79,43.69,43.79,39200.0,29.4421,29.496,29.4286,29.496,39200.0
2009-05-22 15:00:00,43.78,43.85,43.6,43.66,66100.0,29.4892,29.5364,29.368,29.4084,66100.0
2009-05-22 15:30:00,43.65,43.71,43.58,43.62,167600.0,29.4016,29.4421,29.3545,29.3814,167600.0
2009-05-26 09:30:00,43.51,43.94,43.3,43.9,162200.0,29.3073,29.597,29.1659,29.57,162200.0
2009-05-26 10:00:00,43.9,44.52,43.9,44.17,251000.0,29.57,29.9877,29.57,29.7519,251000.0
2009-05-26 10:30:00,44.18,44.36,44.03,44.26,149800.0,29.7586,29.8799,29.6576,29.8125,149800.0
2009-05-26 11:00:00,44.26,44.33,44.17,44.18,260000.0,29.8125,29.8597,29.7519,29.7586,260000.0
2009-05-26 11:30:00,44.18,44.3,44.17,44.21,69500.0,29.7586,29.8395,29.7519,29.7789,69500.0
2009-05-26 12:00:00,44.21,44.43,44.18,44.4,126600.0,29.7789,29.927,29.7586,29.9068,126600.0
2009-05-26 12:30:00,44.4,44.43,44.24,44.31,78100.0,29.9068,29.927,29.7991,29.8462,78100.0
2009-05-26 13:00:00,44.31,44.51,44.28,44.47,58000.0,29.8462,29.9809,29.826,29.954,58000.0
2009-05-26 13:30:00,44.45,44.55,44.36,44.53,111500.0,29.9405,30.0079,29.8799,29.9944,111500.0
2009-05-26 14:00:00,44.53,44.68,44.53,44.62,101500.0,29.9944,30.0954,29.9944,30.055,101500.0
2009-05-26 14:30:00,44.6,44.76,44.57,44.69,156800.0,30.0415,30.1493,30.0213,30.1022,156800.0
2009-05-26 15:00:00,44.7,44.71,44.57,44.67,120800.0,30.1089,30.1156,30.0213,30.0887,120800.0
2009-05-26 15:30:00,44.64,44.91,44.56,44.84,295600.0,30.0685,30.2504,30.0146,30.2032,295600.0
2009-05-27 09:30:00,44.78,44.94,44.21,44.44,103300.0,30.3263,30.4346,29.9403,30.096,103300.0
2009-05-27 10:00:00,44.41,44.62,44.39,44.55,126700.0,30.0757,30.2179,30.0622,30.1705,126700.0
2009-05-27 10:30:00,44.55,44.76,44.54,44.74,143100.0,30.1705,30.3127,30.1637,30.2992,143100.0
2009-05-27 11:00:00,44.73,44.9,44.69,44.88,81400.0,30.2924,30.4075,30.2653,30.394,81400.0
2009-05-27 11:30:00,44.89,44.98,44.68,44.71,95400.0,30.4008,30.4617,30.2586,30.2789,95400.0
2009-05-27 12:00:00,44.7,44.75,44.61,44.64,66100.0,30.2721,30.306,30.2111,30.2315,66100.0
2009-05-27 12:30:00,44.63,44.68,44.53,44.56,74100.0,30.2247,30.2586,30.157,30.1773,74100.0
2009-05-27 13:00:00,44.56,44.64,44.51,44.58,96100.0,30.1773,30.2315,30.1434,30.1908,96100.0
2009-05-27 13:30:00,44.58,44.62,44.32,44.35,155700.0,30.1908,30.2179,30.0148,30.0351,155700.0
2009-05-27 14:00:00,44.35,44.42,44.23,44.25,133400.0,30.0351,30.0825,29.9538,29.9673,133400.0
2009-05-27 14:30:00,44.25,44.44,44.22,44.38,76900.0,29.9673,30.096,29.947,30.0554,76900.0
2009-05-27 15:00:00,44.38,44.53,44.38,44.47,160800.0,30.0554,30.157,30.0554,30.1163,160800.0
2009-05-27 15:30:00,44.47,44.48,44.24,44.32,317600.0,30.1163,30.1231,29.9606,30.0148,317600.0
2009-05-28 09:30:00,44.5,44.84,44.19,44.76,86100.0,30.1367,30.3669,29.9267,30.3127,86100.0
2009-05-28 10:00:00,44.75,44.75,44.14,44.31,71000.0,30.306,30.306,29.8928,30.008,71000.0
2009-05-28 10:30:00,44.28,44.41,44.22,44.37,88500.0,29.9877,30.0757,29.947,30.0486,88500.0
2009-05-28 11:00:00,44.36,44.43,44.2,44.28,63100.0,30.0418,30.0892,29.9335,29.9877,63100.0
2009-05-28 11:30:00,44.27,44.54,44.22,44.46,48700.0,29.9809,30.1637,29.947,30.1096,48700.0
2009-05-28 12:00:00,44.48,44.51,44.23,44.24,59200.0,30.1231,30.1434,29.9538,29.9606,59200.0
2009-05-28 12:30:00,44.24,44.29,44.03,44.16,105300.0,29.9606,29.9944,29.8184,29.9064,105300.0
2009-05-28 13:00:00,44.16,44.76,44.13,44.74,76100.0,29.9064,30.3127,29.8861,30.2992,76100.0
2009-05-28 13:30:00,44.73,44.75,44.34,44.38,47500.0,30.2924,30.306,30.0283,30.0554,47500.0
2009-05-28 14:00:00,44.4,44.69,44.37,44.65,63100.0,30.0689,30.2653,30.0486,30.2382,63100.0
2009-05-28 14:30:00,44.65,44.76,44.47,44.52,82300.0,30.2382,30.3127,30.1163,30.1502,82300.0
2009-05-28 15:00:00,44.53,44.62,44.32,44.48,61500.0,30.157,30.2179,30.0148,30.1231,61500.0
2009-05-28 15:30:00,44.47,44.68,44.42,44.67,225500.0,30.1163,30.2586,30.0825,30.2518,225500.0
2009-05-29 09:30:00,44.51,44.99,44.44,44.99,131600.0,30.1434,30.4685,30.096,30.4685,131600.0
2009-05-29 10:00:00,44.99,45.27,44.91,45.16,168000.0,30.4685,30.6581,30.4143,30.5836,168000.0
2009-05-29 10:30:00,45.16,45.22,44.85,44.85,104600.0,30.5836,30.6243,30.3737,30.3737,104600.0
2009-05-29 11:00:00,44.84,44.84,44.58,44.58,58600.0,30.3669,30.3669,30.1908,30.1908,58600.0
2009-05-29 11:30:00,44.58,44.7,44.47,44.51,38200.0,30.1908,30.2721,30.1163,30.1434,38200.0
2009-05-29 12:00:00,44.53,44.82,44.52,44.78,47100.0,30.157,30.3534,30.1502,30.3263,47100.0
2009-05-29 12:30:00,44.78,44.81,44.64,44.69,47800.0,30.3263,30.3466,30.2315,30.2653,47800.0
2009-05-29 13:00:00,44.69,44.73,44.56,44.64,45400.0,30.2653,30.2924,30.1773,30.2315,45400.0
2009-05-29 13:30:00,44.65,44.74,44.62,44.62,81900.0,30.2382,30.2992,30.2179,30.2179,81900.0
2009-05-29 14:00:00,44.62,44.62,44.32,44.36,130800.0,30.2179,30.2179,30.0148,30.0418,130800.0
2009-05-29 14:30:00,44.34,44.36,44.11,44.16,161300.0,30.0283,30.0418,29.8725,29.9064,161300.0
2009-05-29 15:00:00,44.16,44.17,44.0,44.02,341000.0,29.9064,29.9132,29.798,29.8116,341000.0
2009-05-29 15:30:00,44.01,44.08,43.93,44.05,691100.0,29.8048,29.8522,29.7506,29.8319,691100.0
2009-06-01 09:30:00,44.43,45.34,43.87,44.09,874200.0,30.0892,30.7055,29.71,29.859,874200.0
2009-06-01 10:00:00,44.09,44.21,44.03,44.09,385100.0,29.859,29.9403,29.8184,29.859,385100.0
2009-06-01 10:30:00,44.08,44.31,44.08,44.29,367600.0,29.8522,30.008,29.8522,29.9944,367600.0
2009-06-01 11:00:00,44.28,44.53,44.25,44.38,352200.0,29.9877,30.157,29.9673,30.0554,352200.0
2009-06-01 11:30:00,44.38,44.41,44.19,44.25,224500.0,30.0554,30.0757,29.9267,29.9673,224500.0
2009-06-01 12:00:00,44.24,44.27,44.24,44.25,155100.0,29.9606,29.9809,29.9606,29.9673,155100.0
2009-06-01 12:30:00,44.25,44.46,44.22,44.42,135500.0,29.9673,30.1096,29.947,30.0825,135500.0
2009-06-01 13:00:00,44.42,44.64,44.4,44.54,167100.0,30.0825,30.2315,30.0689,30.1637,167100.0
2009-06-01 13:30:00,44.55,44.56,44.47,44.52,130700.0,30.1705,30.1773,30.1163,30.1502,130700.0
2009-06-01 14:00:00,44.52,44.55,44.34,44.43,149200.0,30.1502,30.1705,30.0283,30.0892,149200.0
2009-06-01 14:30:00,44.44,44.59,44.36,44.5,174800.0,30.096,30.1976,30.0418,30.1367,174800.0
2009-06-01 15:00:00,44.5,44.69,44.49,44.69,202100.0,30.1367,30.2653,30.1299,30.2653,202100.0
2009-06-01 15:30:00,44.7,44.75,44.46,44.62,373200.0,30.2721,30.306,30.1096,30.2179,373200.0
2009-06-02 09:30:00,44.65,45.41,44.63,45.32,142900.0,30.2382,30.7529,30.2247,30.692,142900.0
2009-06-02 10:00:00,45.34,45.51,45.12,45.2,169300.0,30.7055,30.8207,30.5565,30.6107,169300.0
2009-06-02 10:30:00,45.2,45.3,45.04,45.24,159400.0,30.6107,30.6784,30.5024,30.6378,159400.0
2009-06-02 11:00:00,45.23,45.5,45.23,45.5,89100.0,30.631,30.8139,30.631,30.8139,89100.0
2009-06-02 11:30:00,45.49,45.9,45.38,45.85,163600.0,30.8071,31.0848,30.7326,31.0509,163600.0
2009-06-02 12:00:00,45.83,46.11,45.79,45.88,142500.0,31.0374,31.227,31.0103,31.0712,142500.0
2009-06-02 12:30:00,45.87,46.19,45.87,46.05,127200.0,31.0645,31.2812,31.0645,31.1864,127200.0
2009-06-02 13:00:00,46.06,46.18,45.99,46.16,64700.0,31.1931,31.2744,31.1457,31.2609,64700.0
2009-06-02 13:30:00,46.16,46.24,45.97,46.01,72500.0,31.2609,31.315,31.1322,31.1593,72500.0
2009-06-02 14:00:00,46.0,46.26,45.97,46.26,119200.0,31.1525,31.3286,31.1322,31.3286,119200.0
2009-06-02 14:30:00,46.26,46.37,46.14,46.3,161800.0,31.3286,31.4031,31.2473,31.3557,161800.0
2009-06-02 15:00:00,46.3,46.35,46.22,46.25,169500.0,31.3557,31.3895,31.3015,31.3218,169500.0
2009-06-02 15:30:00,46.25,46.44,46.24,46.33,253200.0,31.3218,31.4505,31.315,31.376,253200.0
2009-06-03 09:30:00,46.18,46.81,45.89,45.9,111300.0,31.2744,31.701,31.078,31.0848,111300.0
2009-06-03 10:00:00,45.9,46.25,45.78,46.19,100900.0,31.0848,31.3218,31.0035,31.2812,100900.0
2009-06-03 10:30:00,46.19,46.37,46.15,46.31,72900.0,31.2812,31.4031,31.2541,31.3624,72900.0
2009-06-03 11:00:00,46.32,46.6,46.26,46.5,85400.0,31.3692,31.5588,31.3286,31.4911,85400.0
2009-06-03 11:30:00,46.52,46.61,46.46,46.47,70700.0,31.5047,31.5656,31.464,31.4708,70700.0
2009-06-03 12:00:00,46.47,46.48,46.38,46.44,51100.0,31.4708,31.4776,31.4098,31.4505,51100.0
2009-06-03 12:30:00,46.43,46.6,46.38,46.47,133600.0,31.4437,31.5588,31.4098,31.4708,133600.0
2009-06-03 13:00:00,46.47,46.53,46.33,46.49,135000.0,31.4708,31.5114,31.376,31.4843,135000.0
2009-06-03 13:30:00,46.49,46.49,46.34,46.34,82300.0,31.4843,31.4843,31.3828,31.3828,82300.0
2009-06-03 14:00:00,46.34,46.35,46.14,46.15,114800.0,31.3828,31.3895,31.2473,31.2541,114800.0
2009-06-03 14:30:00,46.16,46.27,46.08,46.23,115200.0,31.2609,31.3353,31.2067,31.3083,115200.0
2009-06-03 15:00:00,46.24,46.29,46.22,46.24,61700.0,31.315,31.3489,31.3015,31.315,61700.0
2009-06-03 15:30:00,46.25,46.47,46.23,46.47,262300.0,31.3218,31.4708,31.3083,31.4708,262300.0
2009-06-04 09:30:00,46.55,46.9,46.18,46.53,174000.0,31.525,31.762,31.2744,31.5114,174000.0
2009-06-04 10:00:00,46.54,46.54,46.16,46.27,172300.0,31.5182,31.5182,31.2609,31.3353,172300.0
2009-06-04 10:30:00,46.27,46.43,46.25,46.38,108200.0,31.3353,31.4437,31.3218,31.4098,108200.0
2009-06-04 11:00:00,46.39,46.52,46.22,46.32,125800.0,31.4166,31.5047,31.3015,31.3692,125800.0
2009-06-04 11:30:00,46.32,46.33,46.22,46.29,56800.0,31.3692,31.376,31.3015,31.3489,56800.0
2009-06-04 12:00:00,46.29,46.5,46.23,46.45,56000.0,31.3489,31.4911,31.3083,31.4572,56000.0
2009-06-04 12:30:00,46.44,46.45,46.34,46.4,62800.0,31.4505,31.4572,31.3828,31.4234,62800.0
2009-06-04 13:00:00,46.41,46.44,46.37,46.38,54800.0,31.4302,31.4505,31.4031,31.4098,54800.0
2009-06-04 13:30:00,46.4,46.49,46.34,46.37,64700.0,31.4234,31.4843,31.3828,31.4031,64700.0
2009-06-04 14:00:00,46.36,46.44,46.36,46.39,63500.0,31.3963,31.4505,31.3963,31.4166,63500.0
2009-06-04 14:30:00,46.39,46.43,46.36,46.39,87000.0,31.4166,31.4437,31.3963,31.4166,87000.0
2009-06-04 15:00:00,46.39,46.43,46.24,46.25,125900.0,31.4166,31.4437,31.315,31.3218,125900.0
2009-06-04 15:30:00,46.24,46.33,46.19,46.3,321700.0,31.315,31.376,31.2812,31.3557,321700.0
2009-06-05 09:30:00,46.29,46.77,46.1,46.24,86000.0,31.3489,31.674,31.2202,31.315,86000.0
2009-06-05 10:00:00,46.27,46.37,45.87,45.93,114400.0,31.3353,31.4031,31.0645,31.1051,114400.0
2009-06-05 10:30:00,45.94,46.05,45.87,45.96,91600.0,31.1119,31.1864,31.0645,31.1254,91600.0
2009-06-05 11:00:00,45.96,45.98,45.82,45.85,84300.0,31.1254,31.1389,31.0306,31.0509,84300.0
2009-06-05 11:30:00,45.85,46.0,45.8,45.94,53300.0,31.0509,31.1525,31.017,31.1119,53300.0
2009-06-05 12:00:00,45.93,45.93,45.78,45.88,67500.0,31.1051,31.1051,31.0035,31.0712,67500.0
2009-06-05 12:30:00,45.88,45.88,45.74,45.82,44700.0,31.0712,31.0712,30.9764,31.0306,44700.0
2009-06-05 13:00:00,45.82,45.83,45.69,45.72,42200.0,31.0306,31.0374,30.9426,30.9629,42200.0
2009-06-05 13:30:00,45.72,45.81,45.65,45.71,36100.0,30.9629,31.0238,30.9155,30.9561,36100.0
2009-06-05 14:00:00,45.69,45.78,45.53,45.66,62700.0,30.9426,31.0035,30.8342,30.9222,62700.0
2009-06-05 14:30:00,45.66,45.82,45.59,45.8,63300.0,30.9222,31.0306,30.8748,31.017,63300.0
2009-06-05 15:00:00,45.8,45.88,45.68,45.85,101500.0,31.017,31.0712,30.9358,31.0509,101500.0
2009-06-05 15:30:00,45.85,45.86,45.67,45.74,199500.0,31.0509,31.0577,30.929,30.9764,199500.0
2009-06-08 09:30:00,45.32,46.0,45.02,45.64,108200.0,30.692,31.1525,30.4888,30.9087,108200.0
2009-06-08 10:00:00,45.62,45.78,45.3,45.35,80100.0,30.8951,31.0035,30.6784,30.7123,80100.0
2009-06-08 10:30:00,45.35,45.37,45.21,45.24,88900.0,30.7123,30.7258,30.6175,30.6378,88900.0
2009-06-08 11:00:00,45.22,45.36,45.21,45.26,80100.0,30.6243,30.7191,30.6175,30.6513,80100.0
2009-06-08 11:30:00,45.25,45.29,45.19,45.24,46600.0,30.6446,30.6717,30.6039,30.6378,46600.0
2009-06-08 12:00:00,45.23,45.29,45.14,45.17,155400.0,30.631,30.6717,30.5701,30.5904,155400.0
2009-06-08 12:30:00,45.17,45.2,45.09,45.12,29600.0,30.5904,30.6107,30.5362,30.5565,29600.0
2009-06-08 13:00:00,45.13,45.22,45.13,45.19,39500.0,30.5633,30.6243,30.5633,30.6039,39500.0
2009-06-08 13:30:00,45.18,45.23,45.11,45.11,45600.0,30.5972,30.631,30.5498,30.5498,45600.0
2009-06-08 14:00:00,45.12,45.18,45.05,45.18,61600.0,30.5565,30.5972,30.5091,30.5972,61600.0
2009-06-08 14:30:00,45.17,45.22,45.1,45.12,54500.0,30.5904,30.6243,30.543,30.5565,54500.0
2009-06-08 15:00:00,45.1,45.3,45.07,45.29,170900.0,30.543,30.6784,30.5227,30.6717,170900.0
2009-06-08 15:30:00,45.29,45.61,45.23,45.25,353100.0,30.6717,30.8884,30.631,30.6446,353100.0
2009-06-09 09:30:00,45.37,45.56,45.03,45.08,151800.0,30.7258,30.8545,30.4956,30.5294,151800.0
2009-06-09 10:00:00,45.08,45.15,44.88,44.92,107800.0,30.5294,30.5769,30.394,30.4211,107800.0
2009-06-09 10:30:00,44.9,45.23,44.89,45.08,73600.0,30.4075,30.631,30.4008,30.5294,73600.0
2009-06-09 11:00:00,45.08,45.09,44.96,45.0,60600.0,30.5294,30.5362,30.4482,30.4753,60600.0
2009-06-09 11:30:00,45.0,45.13,44.89,45.11,164900.0,30.4753,30.5633,30.4008,30.5498,164900.0
2009-06-09 12:00:00,45.12,45.13,44.91,44.98,259300.0,30.5565,30.5633,30.4143,30.4617,259300.0
2009-06-09 12:30:00,44.99,45.06,44.79,44.84,117700.0,30.4685,30.5159,30.333,30.3669,117700.0
2009-06-09 13:00:00,44.86,45.02,44.84,45.01,97900.0,30.3805,30.4888,30.3669,30.482,97900.0
2009-06-09 13:30:00,45.0,45.07,44.98,45.05,52000.0,30.4753,30.5227,30.4617,30.5091,52000.0
2009-06-09 14:00:00,45.07,45.17,45.03,45.12,61100.0,30.5227,30.5904,30.4956,30.5565,61100.0
2009-06-09 14:30:00,45.13,45.23,44.91,44.95,125800.0,30.5633,30.631,30.4143,30.4414,125800.0
2009-06-09 15:00:00,44.95,44.98,44.82,44.83,191400.0,30.4414,30.4617,30.3534,30.3601,191400.0
2009-06-09 15:30:00,44.83,44.9,44.67,44.67,451200.0,30.3601,30.4075,30.2518,30.2518,451200.0
2009-06-10 09:30:00,44.86,45.35,44.86,45.09,91800.0,30.3805,30.7123,30.3805,30.5362,91800.0
2009-06-10 10:00:00,45.1,45.34,44.92,45.27,125400.0,30.543,30.7055,30.4211,30.6581,125400.0
2009-06-10 10:30:00,45.28,45.3,45.06,45.08,138100.0,30.6649,30.6784,30.5159,30.5294,138100.0
2009-06-10 11:00:00,45.08,45.2,45.04,45.18,138100.0,30.5294,30.6107,30.5024,30.5972,138100.0
2009-06-10 11:30:00,45.18,45.18,44.99,44.99,86800.0,30.5972,30.5972,30.4685,30.4685,86800.0
2009-06-10 12:00:00,44.99,45.02,44.95,45.0,41900.0,30.4685,30.4888,30.4414,30.4753,41900.0
2009-06-10 12:30:00,45.0,45.01,44.96,44.99,85100.0,30.4753,30.482,30.4482,30.4685,85100.0
2009-06-10 13:00:00,44.99,45.0,44.84,44.91,42400.0,30.4685,30.4753,30.3669,30.4143,42400.0
2009-06-10 13:30:00,44.92,44.92,44.61,44.66,57900.0,30.4211,30.4211,30.2111,30.245,57900.0
2009-06-10 14:00:00,44.65,44.69,44.5,44.52,83400.0,30.2382,30.2653,30.1367,30.1502,83400.0
2009-06-10 14:30:00,44.51,44.84,44.51,44.81,73200.0,30.1434,30.3669,30.1434,30.3466,73200.0
2009-06-10 15:00:00,44.81,44.83,44.72,44.8,83700.0,30.3466,30.3601,30.2856,30.3398,83700.0
2009-06-10 15:30:00,44.8,44.92,44.72,44.87,211200.0,30.3398,30.4211,30.2856,30.3872,211200.0
2009-06-11 09:30:00,44.87,45.1,44.82,44.99,151600.0,30.3872,30.543,30.3534,30.4685,151600.0
2009-06-11 10:00:00,45.01,45.12,44.82,44.82,98200.0,30.482,30.5565,30.3534,30.3534,98200.0
2009-06-11 10:30:00,44.82,44.98,44.73,44.91,104300.0,30.3534,30.4617,30.2924,30.4143,104300.0
2009-06-11 11:00:00,44.92,45.02,44.83,45.0,58300.0,30.4211,30.4888,30.3601,30.4753,58300.0
2009-06-11 11:30:00,45.0,45.0,44.99,44.99,80100.0,30.4753,30.4753,30.4685,30.4685,80100.0
2009-06-11 12:00:00,44.99,45.03,44.98,44.99,131300.0,30.4685,30.4956,30.4617,30.4685,131300.0
2009-06-11 12:30:00,45.0,45.03,44.93,45.03,64200.0,30.4753,30.4956,30.4279,30.4956,64200.0
2009-06-11 13:00:00,45.0,45.12,44.99,45.1,99800.0,30.4753,30.5565,30.4685,30.543,99800.0
2009-06-11 13:30:00,45.09,45.17,44.92,44.97,85000.0,30.5362,30.5904,30.4211,30.4549,85000.0
2009-06-11 14:00:00,44.98,45.02,44.96,45.01,86100.0,30.4617,30.4888,30.4482,30.482,86100.0
2009-06-11 14:30:00,45.01,45.03,44.88,45.0,66400.0,30.482,30.4956,30.394,30.4753,66400.0
2009-06-11 15:00:00,45.0,45.05,44.95,44.99,83000.0,30.4753,30.5091,30.4414,30.4685,83000.0
2009-06-11 15:30:00,44.98,45.0,44.66,44.72,230100.0,30.4617,30.4753,30.245,30.2856,230100.0
2009-06-12 09:30:00,44.61,45.04,44.44,44.76,91800.0,30.2111,30.5024,30.096,30.3127,91800.0
2009-06-12 10:00:00,44.79,44.9,44.65,44.75,60000.0,30.333,30.4075,30.2382,30.306,60000.0
2009-06-12 10:30:00,44.75,44.87,44.75,44.77,48800.0,30.306,30.3872,30.306,30.3195,48800.0
2009-06-12 11:00:00,44.77,44.86,44.77,44.84,60200.0,30.3195,30.3805,30.3195,30.3669,60200.0
2009-06-12 11:30:00,44.82,44.94,44.75,44.86,57300.0,30.3534,30.4346,30.306,30.3805,57300.0
2009-06-12 12:00:00,44.87,44.89,44.78,44.84,49300.0,30.3872,30.4008,30.3263,30.3669,49300.0
2009-06-12 12:30:00,44.85,44.87,44.76,44.85,44800.0,30.3737,30.3872,30.3127,30.3737,44800.0
2009-06-12 13:00:00,44.84,44.88,44.74,44.86,58300.0,30.3669,30.394,30.2992,30.3805,58300.0
2009-06-12 13:30:00,44.85,45.0,44.82,44.99,84100.0,30.3737,30.4753,30.3534,30.4685,84100.0
2009-06-12 14:00:00,44.99,45.0,44.88,44.92,72200.0,30.4685,30.4753,30.394,30.4211,72200.0
2009-06-12 14:30:00,44.91,45.0,44.9,44.97,98900.0,30.4143,30.4753,30.4075,30.4549,98900.0
2009-06-12 15:00:00,44.97,45.0,44.88,44.99,101500.0,30.4549,30.4753,30.394,30.4685,101500.0
2009-06-12 15:30:00,45.0,45.0,44.83,44.92,213100.0,30.4753,30.4753,30.3601,30.4211,213100.0
2009-06-15 09:30:00,44.6,44.98,44.14,44.62,108800.0,30.2044,30.4617,29.8928,30.2179,108800.0
2009-06-15 10:00:00,44.61,44.68,44.32,44.35,38100.0,30.2111,30.2586,30.0148,30.0351,38100.0
2009-06-15 10:30:00,44.35,44.38,44.11,44.17,84200.0,30.0351,30.0554,29.8725,29.9132,84200.0
2009-06-15 11:00:00,44.15,44.35,44.1,44.21,85400.0,29.8996,30.0351,29.8658,29.9403,85400.0
2009-06-15 11:30:00,44.22,44.35,44.15,44.15,45100.0,29.947,30.0351,29.8996,29.8996,45100.0
2009-06-15 12:00:00,44.15,44.35,44.15,44.31,41600.0,29.8996,30.0351,29.8996,30.008,41600.0
2009-06-15 12:30:00,44.31,44.36,44.28,44.28,39300.0,30.008,30.0418,29.9877,29.9877,39300.0
2009-06-15 13:00:00,44.28,44.29,44.05,44.05,40400.0,29.9877,29.9944,29.8319,29.8319,40400.0
2009-06-15 13:30:00,44.06,44.19,44.0,44.15,43100.0,29.8387,29.9267,29.798,29.8996,43100.0
2009-06-15 14:00:00,44.14,44.23,44.11,44.23,42000.0,29.8928,29.9538,29.8725,29.9538,42000.0
2009-06-15 14:30:00,44.24,44.34,44.19,44.26,69200.0,29.9606,30.0283,29.9267,29.9741,69200.0
2009-06-15 15:00:00,44.26,44.35,44.19,44.29,70400.0,29.9741,30.0351,29.9267,29.9944,70400.0
2009-06-15 15:30:00,44.29,44.38,44.15,44.24,165000.0,29.9944,30.0554,29.8996,29.9606,165000.0
2009-06-16 09:30:00,44.4,44.5,44.01,44.1,83600.0,30.0689,30.1367,29.8048,29.8658,83600.0
2009-06-16 10:00:00,44.11,44.21,43.78,43.88,74900.0,29.8725,29.9403,29.649,29.7168,74900.0
2009-06-16 10:30:00,43.87,43.92,43.41,43.59,191400.0,29.71,29.7439,29.3985,29.5204,191400.0
2009-06-16 11:00:00,43.61,43.7,43.49,43.51,113500.0,29.5339,29.5949,29.4527,29.4662,113500.0
2009-06-16 11:30:00,43.53,43.56,43.45,43.51,76200.0,29.4797,29.5001,29.4256,29.4662,76200.0
2009-06-16 12:00:00,43.52,43.68,43.51,43.62,49700.0,29.473,29.5813,29.4662,29.5407,49700.0
2009-06-16 12:30:00,43.62,43.63,43.39,43.41,107000.0,29.5407,29.5475,29.3849,29.3985,107000.0
2009-06-16 13:00:00,43.4,43.4,43.09,43.2,92700.0,29.3917,29.3917,29.1818,29.2563,92700.0
2009-06-16 13:30:00,43.2,43.23,43.12,43.13,51200.0,29.2563,29.2766,29.2021,29.2088,51200.0
2009-06-16 14:00:00,43.13,43.13,42.97,43.08,70000.0,29.2088,29.2088,29.1005,29.175,70000.0
2009-06-16 14:30:00,43.08,43.37,43.06,43.31,101600.0,29.175,29.3714,29.1614,29.3308,101600.0
2009-06-16 15:00:00,43.3,43.37,43.25,43.25,86700.0,29.324,29.3714,29.2901,29.2901,86700.0
2009-06-16 15:30:00,43.28,43.37,43.09,43.11,211400.0,29.3104,29.3714,29.1818,29.1953,211400.0
2009-06-17 09:30:00,43.26,43.56,42.95,43.46,104900.0,29.2969,29.5001,29.0869,29.4323,104900.0
2009-06-17 10:00:00,43.46,43.62,43.25,43.25,136100.0,29.4323,29.5407,29.2901,29.2901,136100.0
2009-06-17 10:30:00,43.27,43.28,43.0,43.04,122100.0,29.3037,29.3104,29.1208,29.1479,122100.0
2009-06-17 11:00:00,43.04,43.1,42.99,43.07,76600.0,29.1479,29.1885,29.114,29.1682,76600.0
2009-06-17 11:30:00,43.04,43.05,42.84,42.98,125300.0,29.1479,29.1547,29.0125,29.1073,125300.0
2009-06-17 12:00:00,42.99,43.03,42.88,42.9,124100.0,29.114,29.1411,29.0395,29.0531,124100.0
2009-06-17 12:30:00,42.9,42.93,42.82,42.84,49500.0,29.0531,29.0734,28.9989,29.0125,49500.0
2009-06-17 13:00:00,42.83,42.85,42.61,42.61,108600.0,29.0057,29.0192,28.8567,28.8567,108600.0
2009-06-17 13:30:00,42.61,42.86,42.57,42.75,268600.0,28.8567,29.026,28.8296,28.9515,268600.0
2009-06-17 14:00:00,42.77,42.93,42.74,42.93,96200.0,28.965,29.0734,28.9447,29.0734,96200.0
2009-06-17 14:30:00,42.92,42.94,42.76,42.8,109100.0,29.0666,29.0802,28.9583,28.9854,109100.0
2009-06-17 15:00:00,42.79,42.85,42.68,42.69,87300.0,28.9786,29.0192,28.9041,28.9109,87300.0
2009-06-17 15:30:00,42.69,42.8,42.62,42.7,296000.0,28.9109,28.9854,28.8635,28.9176,296000.0
2009-06-18 09:30:00,42.82,42.82,42.38,42.76,67100.0,28.9989,28.9989,28.7009,28.9583,67100.0
2009-06-18 10:00:00,42.74,42.94,42.67,42.87,100200.0,28.9447,29.0802,28.8973,29.0328,100200.0
2009-06-18 10:30:00,42.89,43.03,42.88,43.01,82000.0,29.0463,29.1411,29.0395,29.1276,82000.0
2009-06-18 11:00:00,43.02,43.37,43.02,43.3,48400.0,29.1344,29.3714,29.1344,29.324,48400.0
2009-06-18 11:30:00,43.31,43.33,43.17,43.33,74000.0,29.3308,29.3443,29.2359,29.3443,74000.0
2009-06-18 12:00:00,43.34,43.44,43.3,43.38,42800.0,29.3511,29.4188,29.324,29.3782,42800.0
2009-06-18 12:30:00,43.39,43.56,43.36,43.54,37700.0,29.3849,29.5001,29.3646,29.4865,37700.0
2009-06-18 13:00:00,43.56,43.63,43.52,43.62,46200.0,29.5001,29.5475,29.473,29.5407,46200.0
2009-06-18 13:30:00,43.61,43.61,43.41,43.5,69800.0,29.5339,29.5339,29.3985,29.4594,69800.0
2009-06-18 14:00:00,43.51,43.6,43.45,43.57,99900.0,29.4662,29.5271,29.4256,29.5068,99900.0
2009-06-18 14:30:00,43.58,43.62,43.47,43.5,81200.0,29.5136,29.5407,29.4391,29.4594,81200.0
2009-06-18 15:00:00,43.51,43.54,43.44,43.53,67800.0,29.4662,29.4865,29.4188,29.4797,67800.0
2009-06-18 15:30:00,43.53,43.58,43.36,43.42,220800.0,29.4797,29.5136,29.3646,29.4052,220800.0
2009-06-19 09:30:00,43.76,43.76,43.31,43.42,376300.0,29.6355,29.6355,29.3308,29.4052,376300.0
2009-06-19 10:00:00,43.43,43.57,43.31,43.45,79900.0,29.412,29.5068,29.3308,29.4256,79900.0
2009-06-19 10:30:00,43.45,43.57,43.42,43.54,65500.0,29.4256,29.5068,29.4052,29.4865,65500.0
2009-06-19 11:00:00,43.54,43.55,43.23,43.28,61200.0,29.4865,29.4933,29.2766,29.3104,61200.0
2009-06-19 11:30:00,43.29,43.34,43.2,43.33,29600.0,29.3172,29.3511,29.2563,29.3443,29600.0
2009-06-19 12:00:00,43.32,43.34,43.28,43.34,45800.0,29.3375,29.3511,29.3104,29.3511,45800.0
2009-06-19 12:30:00,43.34,43.34,43.19,43.19,30800.0,29.3511,29.3511,29.2495,29.2495,30800.0
2009-06-19 13:00:00,43.2,43.2,43.05,43.07,77400.0,29.2563,29.2563,29.1547,29.1682,77400.0
2009-06-19 13:30:00,43.05,43.15,42.92,42.96,45900.0,29.1547,29.2224,29.0666,29.0937,45900.0
2009-06-19 14:00:00,42.94,42.94,42.81,42.9,61800.0,29.0802,29.0802,28.9921,29.0531,61800.0
2009-06-19 14:30:00,42.9,42.96,42.85,42.9,47600.0,29.0531,29.0937,29.0192,29.0531,47600.0
2009-06-19 15:00:00,42.89,43.0,42.86,42.99,57900.0,29.0463,29.1208,29.026,29.114,57900.0
2009-06-19 15:30:00,42.99,43.1,42.93,42.97,212600.0,29.114,29.1885,29.0734,29.1005,212600.0
2009-06-22 09:30:00,42.65,43.07,42.31,42.35,105600.0,28.8838,29.1682,28.6535,28.6806,105600.0
2009-06-22 10:00:00,42.32,42.53,42.2,42.48,161300.0,28.6603,28.8025,28.579,28.7687,161300.0
2009-06-22 10:30:00,42.47,42.55,42.33,42.46,33900.0,28.7619,28.8161,28.6671,28.7551,33900.0
2009-06-22 11:00:00,42.48,42.63,42.4,42.57,54100.0,28.7687,28.8702,28.7145,28.8296,54100.0
2009-06-22 11:30:00,42.55,42.56,42.01,42.01,89100.0,28.8161,28.8228,28.4504,28.4504,89100.0
2009-06-22 12:00:00,42.01,42.02,41.87,41.89,102900.0,28.4504,28.4571,28.3555,28.3691,102900.0
2009-06-22 12:30:00,41.89,41.99,41.85,41.97,31600.0,28.3691,28.4368,28.342,28.4233,31600.0
2009-06-22 13:00:00,41.96,42.03,41.8,41.87,74100.0,28.4165,28.4639,28.3081,28.3555,74100.0
2009-06-22 13:30:00,41.91,42.07,41.91,42.03,28200.0,28.3826,28.491,28.3826,28.4639,28200.0
2009-06-22 14:00:00,42.02,42.13,42.0,42.07,38800.0,28.4571,28.5316,28.4436,28.491,38800.0
2009-06-22 14:30:00,42.07,42.23,42.06,42.14,44500.0,28.491,28.5993,28.4842,28.5384,44500.0
2009-06-22 15:00:00,42.14,42.23,42.11,42.21,81100.0,28.5384,28.5993,28.5181,28.5858,81100.0
2009-06-22 15:30:00,42.22,42.25,42.01,42.04,288500.0,28.5926,28.6129,28.4504,28.4707,288500.0
2009-06-23 09:30:00,42.01,42.61,42.0,42.56,107200.0,28.4504,28.8567,28.4436,28.8228,107200.0
2009-06-23 10:00:00,42.53,42.54,42.15,42.15,39800.0,28.8025,28.8093,28.5452,28.5452,39800.0
2009-06-23 10:30:00,42.17,42.29,42.03,42.08,50100.0,28.5587,28.64,28.4639,28.4978,50100.0
2009-06-23 11:00:00,42.07,42.08,41.76,41.81,67300.0,28.491,28.4978,28.281,28.3149,67300.0
2009-06-23 11:30:00,41.8,41.86,41.79,41.86,50100.0,28.3081,28.3488,28.3014,28.3488,50100.0
2009-06-23 12:00:00,41.86,41.87,41.67,41.68,43000.0,28.3488,28.3555,28.2201,28.2269,43000.0
2009-06-23 12:30:00,41.69,41.72,41.62,41.66,44400.0,28.2336,28.254,28.1862,28.2133,44400.0
2009-06-23 13:00:00,41.66,41.76,41.63,41.69,35700.0,28.2133,28.281,28.193,28.2336,35700.0
2009-06-23 13:30:00,41.69,41.83,41.69,41.83,38600.0,28.2336,28.3285,28.2336,28.3285,38600.0
2009-06-23 14:00:00,41.82,41.94,41.79,41.91,41900.0,28.3217,28.4029,28.3014,28.3826,41900.0
2009-06-23 14:30:00,41.91,41.92,41.83,41.91,63200.0,28.3826,28.3894,28.3285,28.3826,63200.0
2009-06-23 15:00:00,41.9,42.11,41.86,42.11,184900.0,28.3759,28.5181,28.3488,28.5181,184900.0
2009-06-23 15:30:00,42.1,42.19,42.0,42.09,283600.0,28.5113,28.5723,28.4436,28.5045,283600.0
2009-06-24 09:30:00,42.29,42.5,42.12,42.37,73300.0,28.64,28.7822,28.5248,28.6942,73300.0
2009-06-24 10:00:00,42.36,42.39,42.18,42.19,99900.0,28.6874,28.7077,28.5655,28.5723,99900.0
2009-06-24 10:30:00,42.19,42.19,41.92,42.07,85400.0,28.5723,28.5723,28.3894,28.491,85400.0
2009-06-24 11:00:00,42.08,42.21,41.95,42.16,97200.0,28.4978,28.5858,28.4097,28.5519,97200.0
2009-06-24 11:30:00,42.16,42.17,42.04,42.13,36800.0,28.5519,28.5587,28.4707,28.5316,36800.0
2009-06-24 12:00:00,42.13,42.2,42.04,42.05,53300.0,28.5316,28.579,28.4707,28.4774,53300.0
2009-06-24 12:30:00,42.05,42.06,41.94,41.96,36900.0,28.4774,28.4842,28.4029,28.4165,36900.0
2009-06-24 13:00:00,41.96,42.03,41.94,42.03,26600.0,28.4165,28.4639,28.4029,28.4639,26600.0
2009-06-24 13:30:00,42.03,42.07,42.0,42.0,32900.0,28.4639,28.491,28.4436,28.4436,32900.0
2009-06-24 14:00:00,42.0,42.15,41.98,42.02,94300.0,28.4436,28.5452,28.43,28.4571,94300.0
2009-06-24 14:30:00,42.02,42.05,41.79,41.87,136300.0,28.4571,28.4774,28.3014,28.3555,136300.0
2009-06-24 15:00:00,41.88,42.01,41.75,41.97,127500.0,28.3623,28.4504,28.2743,28.4233,127500.0
2009-06-24 15:30:00,41.98,42.06,41.88,42.0,203600.0,28.43,28.4842,28.3623,28.4436,203600.0
2009-06-25 09:30:00,41.81,41.9,41.54,41.76,127000.0,28.3149,28.3759,28.1321,28.281,127000.0
2009-06-25 10:00:00,41.76,42.21,41.76,42.13,127400.0,28.281,28.5858,28.281,28.5316,127400.0
2009-06-25 10:30:00,42.09,42.09,41.96,42.0,56900.0,28.5045,28.5045,28.4165,28.4436,56900.0
2009-06-25 11:00:00,42.01,42.15,42.01,42.11,49500.0,28.4504,28.5452,28.4504,28.5181,49500.0
2009-06-25 11:30:00,42.11,42.4,42.11,42.4,67800.0,28.5181,28.7145,28.5181,28.7145,67800.0
2009-06-25 12:00:00,42.4,42.57,42.39,42.57,52000.0,28.7145,28.8296,28.7077,28.8296,52000.0
2009-06-25 12:30:00,42.57,42.62,42.36,42.37,49800.0,28.8296,28.8635,28.6874,28.6942,49800.0
2009-06-25 13:00:00,42.36,42.58,42.36,42.57,48600.0,28.6874,28.8364,28.6874,28.8296,48600.0
2009-06-25 13:30:00,42.56,42.66,42.42,42.56,58400.0,28.8228,28.8906,28.728,28.8228,58400.0
2009-06-25 14:00:00,42.57,42.57,42.34,42.45,45900.0,28.8296,28.8296,28.6738,28.7483,45900.0
2009-06-25 14:30:00,42.44,42.55,42.42,42.5,61800.0,28.7416,28.8161,28.728,28.7822,61800.0
2009-06-25 15:00:00,42.5,42.61,42.45,42.58,98200.0,28.7822,28.8567,28.7483,28.8364,98200.0
2009-06-25 15:30:00,42.57,42.62,42.38,42.59,160000.0,28.8296,28.8635,28.7009,28.8431,160000.0
2009-06-26 09:30:00,42.6,42.73,42.13,42.31,81400.0,28.8499,28.938,28.5316,28.6535,81400.0
2009-06-26 10:00:00,42.31,42.44,42.15,42.42,56700.0,28.6535,28.7416,28.5452,28.728,56700.0
2009-06-26 10:30:00,42.43,42.46,42.24,42.34,34800.0,28.7348,28.7551,28.6061,28.6738,34800.0
2009-06-26 11:00:00,42.34,42.38,42.22,42.33,28000.0,28.6738,28.7009,28.5926,28.6671,28000.0
2009-06-26 11:30:00,42.33,42.47,42.3,42.46,56400.0,28.6671,28.7619,28.6468,28.7551,56400.0
2009-06-26 12:00:00,42.47,42.57,42.46,42.56,40500.0,28.7619,28.8296,28.7551,28.8228,40500.0
2009-06-26 12:30:00,42.55,42.66,42.55,42.63,48900.0,28.8161,28.8906,28.8161,28.8702,48900.0
2009-06-26 13:00:00,42.63,42.64,42.46,42.52,59300.0,28.8702,28.877,28.7551,28.7957,59300.0
2009-06-26 13:30:00,42.51,42.52,42.36,42.5,56400.0,28.789,28.7957,28.6874,28.7822,56400.0
2009-06-26 14:00:00,42.51,42.53,42.45,42.53,44200.0,28.789,28.8025,28.7483,28.8025,44200.0
2009-06-26 14:30:00,42.53,42.59,42.47,42.58,97900.0,28.8025,28.8431,28.7619,28.8364,97900.0
2009-06-26 15:00:00,42.58,42.79,42.58,42.78,109600.0,28.8364,28.9786,28.8364,28.9718,109600.0
2009-06-26 15:30:00,42.78,42.87,42.63,42.63,313300.0,28.9718,29.0328,28.8702,28.8702,313300.0
2009-06-29 09:30:00,42.87,42.87,42.0,42.18,59600.0,29.0328,29.0328,28.4436,28.5655,59600.0
2009-06-29 10:00:00,42.19,42.44,42.15,42.44,48800.0,28.5723,28.7416,28.5452,28.7416,48800.0
2009-06-29 10:30:00,42.44,42.5,42.34,42.37,64600.0,28.7416,28.7822,28.6738,28.6942,64600.0
2009-06-29 11:00:00,42.37,42.38,42.21,42.28,45800.0,28.6942,28.7009,28.5858,28.6332,45800.0
2009-06-29 11:30:00,42.28,42.29,42.23,42.25,18500.0,28.6332,28.64,28.5993,28.6129,18500.0
2009-06-29 12:00:00,42.25,42.27,42.22,42.24,17600.0,28.6129,28.6264,28.5926,28.6061,17600.0
2009-06-29 12:30:00,42.25,42.36,42.18,42.32,59200.0,28.6129,28.6874,28.5655,28.6603,59200.0
2009-06-29 13:00:00,42.32,42.45,42.28,42.44,40900.0,28.6603,28.7483,28.6332,28.7416,40900.0
2009-06-29 13:30:00,42.44,42.44,42.31,42.31,31500.0,28.7416,28.7416,28.6535,28.6535,31500.0
2009-06-29 14:00:00,42.31,42.41,42.28,42.41,55500.0,28.6535,28.7212,28.6332,28.7212,55500.0
2009-06-29 14:30:00,42.42,42.43,42.36,42.37,45000.0,28.728,28.7348,28.6874,28.6942,45000.0
2009-06-29 15:00:00,42.37,42.48,42.36,42.46,63700.0,28.6942,28.7687,28.6874,28.7551,63700.0
2009-06-29 15:30:00,42.45,42.53,42.36,42.51,190400.0,28.7483,28.8025,28.6874,28.789,190400.0
2009-06-30 09:30:00,42.61,42.72,42.15,42.58,71600.0,28.8567,28.9312,28.5452,28.8364,71600.0
2009-06-30 10:00:00,42.58,42.61,42.1,42.21,58000.0,28.8364,28.8567,28.5113,28.5858,58000.0
2009-06-30 10:30:00,42.21,42.21,41.98,41.99,61700.0,28.5858,28.5858,28.43,28.4368,61700.0
2009-06-30 11:00:00,41.99,42.02,41.89,41.98,33300.0,28.4368,28.4571,28.3691,28.43,33300.0
2009-06-30 11:30:00,41.98,42.0,41.9,41.97,32400.0,28.43,28.4436,28.3759,28.4233,32400.0
2009-06-30 12:00:00,41.98,41.99,41.85,41.95,39700.0,28.43,28.4368,28.342,28.4097,39700.0
2009-06-30 12:30:00,41.96,42.06,41.96,41.98,71200.0,28.4165,28.4842,28.4165,28.43,71200.0
2009-06-30 13:00:00,41.98,42.09,41.95,42.07,38600.0,28.43,28.5045,28.4097,28.491,38600.0
2009-06-30 13:30:00,42.07,42.08,42.0,42.01,52100.0,28.491,28.4978,28.4436,28.4504,52100.0
2009-06-30 14:00:00,42.01,42.1,42.0,42.07,55300.0,28.4504,28.5113,28.4436,28.491,55300.0
2009-06-30 14:30:00,42.07,42.17,41.99,42.0,81600.0,28.491,28.5587,28.4368,28.4436,81600.0
2009-06-30 15:00:00,42.0,42.23,41.96,42.17,116000.0,28.4436,28.5993,28.4165,28.5587,116000.0
2009-06-30 15:30:00,42.18,42.32,42.18,42.32,345000.0,28.5655,28.6603,28.5655,28.6603,345000.0
2009-07-01 09:30:00,42.6,43.61,42.44,43.35,258000.0,28.8499,29.5339,28.7416,29.3578,258000.0
2009-07-01 10:00:00,43.33,43.74,43.24,43.7,99700.0,29.3443,29.622,29.2833,29.5949,99700.0
2009-07-01 10:30:00,43.69,43.72,43.6,43.63,47200.0,29.5881,29.6084,29.5271,29.5475,47200.0
2009-07-01 11:00:00,43.62,43.71,43.42,43.69,45000.0,29.5407,29.6016,29.4052,29.5881,45000.0
2009-07-01 11:30:00,43.68,43.72,43.64,43.66,27800.0,29.5813,29.6084,29.5542,29.5678,27800.0
2009-07-01 12:00:00,43.67,43.72,43.65,43.7,130600.0,29.5746,29.6084,29.561,29.5949,130600.0
2009-07-01 12:30:00,43.71,43.72,43.69,43.69,51600.0,29.6016,29.6084,29.5881,29.5881,51600.0
2009-07-01 13:00:00,43.7,43.96,43.68,43.96,125300.0,29.5949,29.7709,29.5813,29.7709,125300.0
2009-07-01 13:30:00,43.96,43.96,43.72,43.74,77300.0,29.7709,29.7709,29.6084,29.622,77300.0
2009-07-01 14:00:00,43.73,43.79,43.67,43.69,53400.0,29.6152,29.6558,29.5746,29.5881,53400.0
2009-07-01 14:30:00,43.69,43.75,43.67,43.73,62700.0,29.5881,29.6287,29.5746,29.6152,62700.0
2009-07-01 15:00:00,43.73,43.75,43.43,43.48,104700.0,29.6152,29.6287,29.412,29.4459,104700.0
2009-07-01 15:30:00,43.48,43.59,43.44,43.44,197800.0,29.4459,29.5204,29.4188,29.4188,197800.0
2009-07-02 09:30:00,43.13,43.45,43.0,43.3,166300.0,29.2088,29.4256,29.1208,29.324,166300.0
2009-07-02 10:00:00,43.29,43.32,43.21,43.26,94900.0,29.3172,29.3375,29.263,29.2969,94900.0
2009-07-02 10:30:00,43.25,43.52,43.24,43.48,77800.0,29.2901,29.473,29.2833,29.4459,77800.0
2009-07-02 11:00:00,43.48,43.58,43.42,43.46,61200.0,29.4459,29.5136,29.4052,29.4323,61200.0
2009-07-02 11:30:00,43.46,43.5,43.34,43.36,419300.0,29.4323,29.4594,29.3511,29.3646,419300.0
2009-07-02 12:00:00,43.36,43.52,43.3,43.51,51200.0,29.3646,29.473,29.324,29.4662,51200.0
2009-07-02 12:30:00,43.51,43.57,43.45,43.56,44700.0,29.4662,29.5068,29.4256,29.5001,44700.0
2009-07-02 13:00:00,43.57,43.66,43.56,43.62,25100.0,29.5068,29.5678,29.5001,29.5407,25100.0
2009-07-02 13:30:00,43.59,43.59,43.45,43.49,27800.0,29.5204,29.5204,29.4256,29.4527,27800.0
2009-07-02 14:00:00,43.48,43.58,43.47,43.56,29900.0,29.4459,29.5136,29.4391,29.5001,29900.0
2009-07-02 14:30:00,43.56,43.56,43.49,43.52,34500.0,29.5001,29.5001,29.4527,29.473,34500.0
2009-07-02 15:00:00,43.51,43.61,43.3,43.3,75700.0,29.4662,29.5339,29.324,29.324,75700.0
2009-07-02 15:30:00,43.31,43.39,43.25,43.37,215600.0,29.3308,29.3849,29.2901,29.3714,215600.0
2009-07-06 09:30:00,43.16,43.52,42.89,43.52,60000.0,29.2292,29.473,29.0463,29.473,60000.0
2009-07-06 10:00:00,43.54,43.69,43.31,43.35,52300.0,29.4865,29.5881,29.3308,29.3578,52300.0
2009-07-06 10:30:00,43.35,43.44,43.3,43.39,25900.0,29.3578,29.4188,29.324,29.3849,25900.0
2009-07-06 11:00:00,43.4,43.49,43.38,43.45,29400.0,29.3917,29.4527,29.3782,29.4256,29400.0
2009-07-06 11:30:00,43.43,43.43,43.34,43.39,32300.0,29.412,29.412,29.3511,29.3849,32300.0
2009-07-06 12:00:00,43.38,43.49,43.35,43.48,42500.0,29.3782,29.4527,29.3578,29.4459,42500.0
2009-07-06 12:30:00,43.48,43.57,43.47,43.55,35100.0,29.4459,29.5068,29.4391,29.4933,35100.0
2009-07-06 13:00:00,43.55,43.79,43.54,43.76,74900.0,29.4933,29.6558,29.4865,29.6355,74900.0
2009-07-06 13:30:00,43.76,43.76,43.61,43.69,29400.0,29.6355,29.6355,29.5339,29.5881,29400.0
2009-07-06 14:00:00,43.69,43.69,43.61,43.61,40500.0,29.5881,29.5881,29.5339,29.5339,40500.0
2009-07-06 14:30:00,43.61,43.67,43.61,43.67,36500.0,29.5339,29.5746,29.5339,29.5746,36500.0
2009-07-06 15:00:00,43.68,43.76,43.65,43.7,69500.0,29.5813,29.6355,29.561,29.5949,69500.0
2009-07-06 15:30:00,43.71,43.86,43.59,43.85,167800.0,29.6016,29.7032,29.5204,29.6965,167800.0
2009-07-07 09:30:00,43.75,43.77,43.26,43.29,103100.0,29.6287,29.6423,29.2969,29.3172,103100.0
2009-07-07 10:00:00,43.3,43.39,43.24,43.37,49800.0,29.324,29.3849,29.2833,29.3714,49800.0
2009-07-07 10:30:00,43.38,43.41,43.29,43.39,32600.0,29.3782,29.3985,29.3172,29.3849,32600.0
2009-07-07 11:00:00,43.37,43.47,43.31,43.44,33100.0,29.3714,29.4391,29.3308,29.4188,33100.0
2009-07-07 11:30:00,43.44,43.45,43.28,43.37,26900.0,29.4188,29.4256,29.3104,29.3714,26900.0
2009-07-07 12:00:00,43.37,43.38,43.3,43.31,26700.0,29.3714,29.3782,29.324,29.3308,26700.0
2009-07-07 12:30:00,43.32,43.39,43.31,43.39,51400.0,29.3375,29.3849,29.3308,29.3849,51400.0
2009-07-07 13:00:00,43.39,43.51,43.37,43.41,33600.0,29.3849,29.4662,29.3714,29.3985,33600.0
2009-07-07 13:30:00,43.43,43.43,43.34,43.36,50300.0,29.412,29.412,29.3511,29.3646,50300.0
2009-07-07 14:00:00,43.37,43.37,43.25,43.31,89600.0,29.3714,29.3714,29.2901,29.3308,89600.0
2009-07-07 14:30:00,43.29,43.31,43.15,43.21,64300.0,29.3172,29.3308,29.2224,29.263,64300.0
2009-07-07 15:00:00,43.22,43.29,43.15,43.24,83300.0,29.2698,29.3172,29.2224,29.2833,83300.0
2009-07-07 15:30:00,43.23,43.23,42.92,43.03,253700.0,29.2766,29.2766,29.0666,29.1411,253700.0
2009-07-08 09:30:00,43.12,43.12,42.7,42.93,56000.0,29.2021,29.2021,28.9176,29.0734,56000.0
2009-07-08 10:00:00,42.95,43.14,42.94,43.04,36400.0,29.0869,29.2156,29.0802,29.1479,36400.0
2009-07-08 10:30:00,43.04,43.08,42.97,43.04,87000.0,29.1479,29.175,29.1005,29.1479,87000.0
2009-07-08 11:00:00,43.04,43.05,42.74,42.74,63000.0,29.1479,29.1547,28.9447,28.9447,63000.0
2009-07-08 11:30:00,42.74,42.75,42.5,42.56,70600.0,28.9447,28.9515,28.7822,28.8228,70600.0
2009-07-08 12:00:00,42.59,42.69,42.42,42.43,54700.0,28.8431,28.9109,28.728,28.7348,54700.0
2009-07-08 12:30:00,42.43,42.45,42.36,42.36,34400.0,28.7348,28.7483,28.6874,28.6874,34400.0
2009-07-08 13:00:00,42.36,42.44,42.32,42.42,48900.0,28.6874,28.7416,28.6603,28.728,48900.0
2009-07-08 13:30:00,42.42,42.47,42.38,42.4,22400.0,28.728,28.7619,28.7009,28.7145,22400.0
2009-07-08 14:00:00,42.4,42.41,42.22,42.35,54800.0,28.7145,28.7212,28.5926,28.6806,54800.0
2009-07-08 14:30:00,42.34,42.46,42.26,42.45,35000.0,28.6738,28.7551,28.6197,28.7483,35000.0
2009-07-08 15:00:00,42.46,42.57,42.35,42.42,52500.0,28.7551,28.8296,28.6806,28.728,52500.0
2009-07-08 15:30:00,42.42,42.77,42.41,42.64,196300.0,28.728,28.965,28.7212,28.877,196300.0
2009-07-09 09:30:00,42.85,43.06,42.48,42.77,159000.0,29.0192,29.1614,28.7687,28.965,159000.0
2009-07-09 10:00:00,42.77,43.0,42.64,42.96,55800.0,28.965,29.1208,28.877,29.0937,55800.0
2009-07-09 10:30:00,42.97,42.97,42.78,42.94,58000.0,29.1005,29.1005,28.9718,29.0802,58000.0
2009-07-09 11:00:00,42.93,42.95,42.75,42.86,44200.0,29.0734,29.0869,28.9515,29.026,44200.0
2009-07-09 11:30:00,42.85,43.07,42.8,43.05,58300.0,29.0192,29.1682,28.9854,29.1547,58300.0
2009-07-09 12:00:00,43.05,43.05,42.87,42.9,25100.0,29.1547,29.1547,29.0328,29.0531,25100.0
2009-07-09 12:30:00,42.88,42.93,42.81,42.91,17600.0,29.0395,29.0734,28.9921,29.0599,17600.0
2009-07-09 13:00:00,42.91,42.94,42.69,42.69,119900.0,29.0599,29.0802,28.9109,28.9109,119900.0
2009-07-09 13:30:00,42.71,42.72,42.5,42.56,86900.0,28.9244,28.9312,28.7822,28.8228,86900.0
2009-07-09 14:00:00,42.56,42.68,42.52,42.57,36600.0,28.8228,28.9041,28.7957,28.8296,36600.0
2009-07-09 14:30:00,42.56,42.78,42.52,42.61,52900.0,28.8228,28.9718,28.7957,28.8567,52900.0
2009-07-09 15:00:00,42.6,42.65,42.52,42.57,52600.0,28.8499,28.8838,28.7957,28.8296,52600.0
2009-07-09 15:30:00,42.58,42.71,42.46,42.57,105200.0,28.8364,28.9244,28.7551,28.8296,105200.0
2009-07-10 09:30:00,42.36,42.44,41.81,42.04,71600.0,28.6874,28.7416,28.3149,28.4707,71600.0
2009-07-10 10:00:00,42.01,42.45,41.87,42.44,47100.0,28.4504,28.7483,28.3555,28.7416,47100.0
2009-07-10 10:30:00,42.44,42.51,42.34,42.4,23600.0,28.7416,28.789,28.6738,28.7145,23600.0
2009-07-10 11:00:00,42.4,42.4,41.85,41.87,49300.0,28.7145,28.7145,28.342,28.3555,49300.0
2009-07-10 11:30:00,41.88,41.91,41.81,41.87,23700.0,28.3623,28.3826,28.3149,28.3555,23700.0
2009-07-10 12:00:00,41.84,41.9,41.83,41.88,17800.0,28.3352,28.3759,28.3285,28.3623,17800.0
2009-07-10 12:30:00,41.87,41.9,41.84,41.88,21900.0,28.3555,28.3759,28.3352,28.3623,21900.0
2009-07-10 13:00:00,41.88,41.9,41.82,41.85,19600.0,28.3623,28.3759,28.3217,28.342,19600.0
2009-07-10 13:30:00,41.85,41.93,41.81,41.83,27200.0,28.342,28.3962,28.3149,28.3285,27200.0
2009-07-10 14:00:00,41.83,41.87,41.7,41.73,34800.0,28.3285,28.3555,28.2404,28.2607,34800.0
2009-07-10 14:30:00,41.72,41.75,41.68,41.69,39600.0,28.254,28.2743,28.2269,28.2336,39600.0
2009-07-10 15:00:00,41.69,41.84,41.69,41.8,62200.0,28.2336,28.3352,28.2336,28.3081,62200.0
2009-07-10 15:30:00,41.79,41.94,41.74,41.82,124800.0,28.3014,28.4029,28.2675,28.3217,124800.0
2009-07-13 09:30:00,41.87,42.18,41.84,41.97,33800.0,28.3555,28.5655,28.3352,28.4233,33800.0
2009-07-13 10:00:00,41.98,42.07,41.75,42.06,76500.0,28.43,28.491,28.2743,28.4842,76500.0
2009-07-13 10:30:00,42.06,42.37,42.06,42.35,56800.0,28.4842,28.6942,28.4842,28.6806,56800.0
2009-07-13 11:00:00,42.37,42.41,42.16,42.22,22700.0,28.6942,28.7212,28.5519,28.5926,22700.0
2009-07-13 11:30:00,42.21,42.63,42.21,42.6,54700.0,28.5858,28.8702,28.5858,28.8499,54700.0
2009-07-13 12:00:00,42.61,42.71,42.57,42.71,36000.0,28.8567,28.9244,28.8296,28.9244,36000.0
2009-07-13 12:30:00,42.71,42.74,42.63,42.68,28000.0,28.9244,28.9447,28.8702,28.9041,28000.0
2009-07-13 13:00:00,42.68,42.84,42.66,42.83,29500.0,28.9041,29.0125,28.8906,29.0057,29500.0
2009-07-13 13:30:00,42.83,42.85,42.74,42.75,24700.0,29.0057,29.0192,28.9447,28.9515,24700.0
2009-07-13 14:00:00,42.77,42.77,42.66,42.66,21900.0,28.965,28.965,28.8906,28.8906,21900.0
2009-07-13 14:30:00,42.7,42.7,42.6,42.63,18900.0,28.9176,28.9176,28.8499,28.8702,18900.0
2009-07-13 15:00:00,42.63,42.7,42.53,42.53,54200.0,28.8702,28.9176,28.8025,28.8025,54200.0
2009-07-13 15:30:00,42.52,42.81,42.51,42.77,181500.0,28.7957,28.9921,28.789,28.965,181500.0
2009-07-14 09:30:00,42.68,43.01,42.47,42.59,183200.0,28.9041,29.1276,28.7619,28.8431,183200.0
2009-07-14 10:00:00,42.58,42.59,42.38,42.46,61300.0,28.8364,28.8431,28.7009,28.7551,61300.0
2009-07-14 10:30:00,42.49,42.5,42.41,42.47,18700.0,28.7754,28.7822,28.7212,28.7619,18700.0
2009-07-14 11:00:00,42.47,42.49,42.36,42.44,49400.0,28.7619,28.7754,28.6874,28.7416,49400.0
2009-07-14 11:30:00,42.44,42.46,42.35,42.44,47500.0,28.7416,28.7551,28.6806,28.7416,47500.0
2009-07-14 12:00:00,42.45,42.57,42.41,42.49,29600.0,28.7483,28.8296,28.7212,28.7754,29600.0
2009-07-14 12:30:00,42.49,42.6,42.49,42.58,47300.0,28.7754,28.8499,28.7754,28.8364,47300.0
2009-07-14 13:00:00,42.6,42.6,42.45,42.45,55000.0,28.8499,28.8499,28.7483,28.7483,55000.0
2009-07-14 13:30:00,42.46,42.57,42.41,42.41,73400.0,28.7551,28.8296,28.7212,28.7212,73400.0
2009-07-14 14:00:00,42.43,42.53,42.32,42.44,60100.0,28.7348,28.8025,28.6603,28.7416,60100.0
2009-07-14 14:30:00,42.43,42.6,42.41,42.55,42100.0,28.7348,28.8499,28.7212,28.8161,42100.0
2009-07-14 15:00:00,42.55,42.65,42.53,42.62,56100.0,28.8161,28.8838,28.8025,28.8635,56100.0
2009-07-14 15:30:00,42.61,42.72,42.59,42.7,137500.0,28.8567,28.9312,28.8431,28.9176,137500.0
2009-07-15 09:30:00,42.97,43.22,42.69,42.98,85300.0,29.1005,29.2698,28.9109,29.1073,85300.0
2009-07-15 10:00:00,43.0,43.06,42.91,43.02,38300.0,29.1208,29.1614,29.0599,29.1344,38300.0
2009-07-15 10:30:00,43.01,43.23,43.01,43.22,48400.0,29.1276,29.2766,29.1276,29.2698,48400.0
2009-07-15 11:00:00,43.22,43.42,43.21,43.38,35400.0,29.2698,29.4052,29.263,29.3782,35400.0
2009-07-15 11:30:00,43.4,43.42,43.19,43.19,29100.0,29.3917,29.4052,29.2495,29.2495,29100.0
2009-07-15 12:00:00,43.21,43.33,43.18,43.33,14200.0,29.263,29.3443,29.2427,29.3443,14200.0
2009-07-15 12:30:00,43.33,43.38,43.26,43.31,46000.0,29.3443,29.3782,29.2969,29.3308,46000.0
2009-07-15 13:00:00,43.31,43.44,43.31,43.44,22600.0,29.3308,29.4188,29.3308,29.4188,22600.0
2009-07-15 13:30:00,43.44,43.6,43.42,43.59,32700.0,29.4188,29.5271,29.4052,29.5204,32700.0
2009-07-15 14:00:00,43.59,43.66,43.51,43.51,44700.0,29.5204,29.5678,29.4662,29.4662,44700.0
2009-07-15 14:30:00,43.53,43.85,43.53,43.84,103900.0,29.4797,29.6965,29.4797,29.6897,103900.0
2009-07-15 15:00:00,43.84,43.85,43.69,43.72,91200.0,29.6897,29.6965,29.5881,29.6084,91200.0
2009-07-15 15:30:00,43.71,43.84,43.69,43.84,206400.0,29.6016,29.6897,29.5881,29.6897,206400.0
2009-07-16 09:30:00,43.69,43.92,43.61,43.7,50000.0,29.5881,29.7439,29.5339,29.5949,50000.0
2009-07-16 10:00:00,43.67,43.72,43.46,43.72,32900.0,29.5746,29.6084,29.4323,29.6084,32900.0
2009-07-16 10:30:00,43.71,43.88,43.71,43.82,24600.0,29.6016,29.7168,29.6016,29.6761,24600.0
2009-07-16 11:00:00,43.82,43.94,43.82,43.86,20300.0,29.6761,29.7574,29.6761,29.7032,20300.0
2009-07-16 11:30:00,43.85,44.0,43.81,43.97,31300.0,29.6965,29.798,29.6694,29.7777,31300.0
2009-07-16 12:00:00,43.97,44.0,43.88,43.91,13900.0,29.7777,29.798,29.7168,29.7371,13900.0
2009-07-16 12:30:00,43.91,43.93,43.82,43.82,16500.0,29.7371,29.7506,29.6761,29.6761,16500.0
2009-07-16 13:00:00,43.83,43.84,43.65,43.65,18900.0,29.6829,29.6897,29.561,29.561,18900.0
2009-07-16 13:30:00,43.65,43.69,43.62,43.68,26200.0,29.561,29.5881,29.5407,29.5813,26200.0
2009-07-16 14:00:00,43.69,43.85,43.67,43.81,23800.0,29.5881,29.6965,29.5746,29.6694,23800.0
2009-07-16 14:30:00,43.83,44.02,43.77,43.95,41200.0,29.6829,29.8116,29.6423,29.7642,41200.0
2009-07-16 15:00:00,43.95,43.95,43.83,43.92,40100.0,29.7642,29.7642,29.6829,29.7439,40100.0
2009-07-16 15:30:00,43.92,44.03,43.81,43.85,131600.0,29.7439,29.8184,29.6694,29.6965,131600.0
2009-07-17 09:30:00,43.98,44.01,43.62,43.84,177200.0,29.7845,29.8048,29.5407,29.6897,177200.0
2009-07-17 10:00:00,43.86,43.91,43.75,43.82,41300.0,29.7032,29.7371,29.6287,29.6761,41300.0
2009-07-17 10:30:00,43.81,43.84,43.7,43.73,52700.0,29.6694,29.6897,29.5949,29.6152,52700.0
2009-07-17 11:00:00,43.73,43.86,43.65,43.79,115800.0,29.6152,29.7032,29.561,29.6558,115800.0
2009-07-17 11:30:00,43.81,43.82,43.55,43.59,62500.0,29.6694,29.6761,29.4933,29.5204,62500.0
2009-07-17 12:00:00,43.59,43.87,43.57,43.73,59700.0,29.5204,29.71,29.5068,29.6152,59700.0
2009-07-17 12:30:00,43.74,43.78,43.65,43.7,27800.0,29.622,29.649,29.561,29.5949,27800.0
2009-07-17 13:00:00,43.7,43.71,43.6,43.67,55800.0,29.5949,29.6016,29.5271,29.5746,55800.0
2009-07-17 13:30:00,43.66,44.01,43.66,43.96,104700.0,29.5678,29.8048,29.5678,29.7709,104700.0
2009-07-17 14:00:00,43.96,43.98,43.81,43.87,24700.0,29.7709,29.7845,29.6694,29.71,24700.0
2009-07-17 14:30:00,43.87,43.9,43.83,43.88,26800.0,29.71,29.7303,29.6829,29.7168,26800.0
2009-07-17 15:00:00,43.87,43.89,43.8,43.8,27300.0,29.71,29.7235,29.6626,29.6626,27300.0
2009-07-17 15:30:00,43.8,43.92,43.73,43.89,176800.0,29.6626,29.7439,29.6152,29.7235,176800.0
2009-07-20 09:30:00,44.09,44.32,43.94,44.1,140700.0,29.859,30.0148,29.7574,29.8658,140700.0
2009-07-20 10:00:00,44.1,44.27,43.97,43.99,52600.0,29.8658,29.9809,29.7777,29.7913,52600.0
2009-07-20 10:30:00,43.98,43.99,43.59,43.69,66000.0,29.7845,29.7913,29.5204,29.5881,66000.0
2009-07-20 11:00:00,43.69,43.72,43.61,43.69,27000.0,29.5881,29.6084,29.5339,29.5881,27000.0
2009-07-20 11:30:00,43.7,43.72,43.54,43.56,32000.0,29.5949,29.6084,29.4865,29.5001,32000.0
2009-07-20 12:00:00,43.57,43.67,43.57,43.57,27000.0,29.5068,29.5746,29.5068,29.5068,27000.0
2009-07-20 12:30:00,43.61,43.73,43.59,43.64,26000.0,29.5339,29.6152,29.5204,29.5542,26000.0
2009-07-20 13:00:00,43.64,43.64,43.5,43.52,71700.0,29.5542,29.5542,29.4594,29.473,71700.0
2009-07-20 13:30:00,43.52,43.57,43.42,43.49,141500.0,29.473,29.5068,29.4052,29.4527,141500.0
2009-07-20 14:00:00,43.5,43.55,43.4,43.42,101600.0,29.4594,29.4933,29.3917,29.4052,101600.0
2009-07-20 14:30:00,43.41,43.54,43.4,43.49,117600.0,29.3985,29.4865,29.3917,29.4527,117600.0
2009-07-20 15:00:00,43.49,43.73,43.48,43.57,158300.0,29.4527,29.6152,29.4459,29.5068,158300.0
2009-07-20 15:30:00,43.54,43.8,43.51,43.71,199100.0,29.4865,29.6626,29.4662,29.6016,199100.0
2009-07-21 09:30:00,43.93,44.18,43.86,44.09,60400.0,29.7506,29.9199,29.7032,29.859,60400.0
2009-07-21 10:00:00,44.08,44.12,43.92,43.92,47000.0,29.8522,29.8793,29.7439,29.7439,47000.0
2009-07-21 10:30:00,43.91,44.02,43.8,43.82,59500.0,29.7371,29.8116,29.6626,29.6761,59500.0
2009-07-21 11:00:00,43.84,43.88,43.69,43.83,85300.0,29.6897,29.7168,29.5881,29.6829,85300.0
2009-07-21 11:30:00,43.85,43.85,43.58,43.6,28400.0,29.6965,29.6965,29.5136,29.5271,28400.0
2009-07-21 12:00:00,43.6,43.62,43.48,43.48,23600.0,29.5271,29.5407,29.4459,29.4459,23600.0
2009-07-21 12:30:00,43.48,43.49,43.36,43.44,47000.0,29.4459,29.4527,29.3646,29.4188,47000.0
2009-07-21 13:00:00,43.44,43.5,43.4,43.48,29700.0,29.4188,29.4594,29.3917,29.4459,29700.0
2009-07-21 13:30:00,43.5,43.5,43.36,43.4,34000.0,29.4594,29.4594,29.3646,29.3917,34000.0
2009-07-21 14:00:00,43.4,43.46,43.37,43.4,55000.0,29.3917,29.4323,29.3714,29.3917,55000.0
2009-07-21 14:30:00,43.4,43.5,43.35,43.47,54100.0,29.3917,29.4594,29.3578,29.4391,54100.0
2009-07-21 15:00:00,43.47,43.58,43.46,43.54,49200.0,29.4391,29.5136,29.4323,29.4865,49200.0
2009-07-21 15:30:00,43.51,43.72,43.51,43.7,163100.0,29.4662,29.6084,29.4662,29.5949,163100.0
2009-07-22 09:30:00,43.64,44.05,43.53,44.01,94900.0,29.5542,29.8319,29.4797,29.8048,94900.0
2009-07-22 10:00:00,44.02,44.22,43.99,44.15,57200.0,29.8116,29.947,29.7913,29.8996,57200.0
2009-07-22 10:30:00,44.15,44.37,44.14,44.36,58800.0,29.8996,30.0486,29.8928,30.0418,58800.0
2009-07-22 11:00:00,44.37,44.38,44.25,44.3,50700.0,30.0486,30.0554,29.9673,30.0012,50700.0
2009-07-22 11:30:00,44.31,44.39,44.23,44.39,44400.0,30.008,30.0622,29.9538,30.0622,44400.0
2009-07-22 12:00:00,44.38,44.44,44.24,44.44,120000.0,30.0554,30.096,29.9606,30.096,120000.0
2009-07-22 12:30:00,44.44,44.52,44.42,44.48,44100.0,30.096,30.1502,30.0825,30.1231,44100.0
2009-07-22 13:00:00,44.48,44.52,44.45,44.45,50100.0,30.1231,30.1502,30.1028,30.1028,50100.0
2009-07-22 13:30:00,44.45,44.51,44.4,44.47,67500.0,30.1028,30.1434,30.0689,30.1163,67500.0
2009-07-22 14:00:00,44.47,44.48,44.33,44.39,52600.0,30.1163,30.1231,30.0215,30.0622,52600.0
2009-07-22 14:30:00,44.38,44.5,44.36,44.47,80200.0,30.0554,30.1367,30.0418,30.1163,80200.0
2009-07-22 15:00:00,44.48,44.5,44.28,44.35,76100.0,30.1231,30.1367,29.9877,30.0351,76100.0
2009-07-22 15:30:00,44.35,44.4,44.09,44.17,245900.0,30.0351,30.0689,29.859,29.9132,245900.0
2009-07-23 09:30:00,44.11,44.69,44.11,44.63,62600.0,29.8725,30.2653,29.8725,30.2247,62600.0
2009-07-23 10:00:00,44.63,44.71,44.49,44.6,68300.0,30.2247,30.2789,30.1299,30.2044,68300.0
2009-07-23 10:30:00,44.61,44.95,44.61,44.94,62800.0,30.2111,30.4414,30.2111,30.4346,62800.0
2009-07-23 11:00:00,44.94,45.3,44.94,45.22,57000.0,30.4346,30.6784,30.4346,30.6243,57000.0
2009-07-23 11:30:00,45.22,45.33,45.18,45.21,50300.0,30.6243,30.6988,30.5972,30.6175,50300.0
2009-07-23 12:00:00,45.22,45.3,45.2,45.24,50400.0,30.6243,30.6784,30.6107,30.6378,50400.0
2009-07-23 12:30:00,45.24,45.24,45.11,45.17,114900.0,30.6378,30.6378,30.5498,30.5904,114900.0
2009-07-23 13:00:00,45.17,45.22,45.06,45.21,79300.0,30.5904,30.6243,30.5159,30.6175,79300.0
2009-07-23 13:30:00,45.22,45.23,45.15,45.16,40100.0,30.6243,30.631,30.5769,30.5836,40100.0
2009-07-23 14:00:00,45.16,45.16,45.01,45.03,123200.0,30.5836,30.5836,30.482,30.4956,123200.0
2009-07-23 14:30:00,45.03,45.07,45.0,45.05,124400.0,30.4956,30.5227,30.4753,30.5091,124400.0
2009-07-23 15:00:00,45.06,45.23,45.05,45.14,117600.0,30.5159,30.631,30.5091,30.5701,117600.0
2009-07-23 15:30:00,45.13,45.14,44.85,44.99,277000.0,30.5633,30.5701,30.3737,30.4685,277000.0
2009-07-24 09:30:00,44.94,45.09,44.8,44.9,69500.0,30.4346,30.5362,30.3398,30.4075,69500.0
2009-07-24 10:00:00,44.87,44.94,44.84,44.91,36800.0,30.3872,30.4346,30.3669,30.4143,36800.0
2009-07-24 10:30:00,44.92,45.01,44.76,44.77,34600.0,30.4211,30.482,30.3127,30.3195,34600.0
2009-07-24 11:00:00,44.77,44.79,44.61,44.79,24200.0,30.3195,30.333,30.2111,30.333,24200.0
2009-07-24 11:30:00,44.8,44.87,44.65,44.73,30600.0,30.3398,30.3872,30.2382,30.2924,30600.0
2009-07-24 12:00:00,44.72,44.72,44.63,44.64,34600.0,30.2856,30.2856,30.2247,30.2315,34600.0
2009-07-24 12:30:00,44.64,44.65,44.59,44.6,26000.0,30.2315,30.2382,30.1976,30.2044,26000.0
2009-07-24 13:00:00,44.6,44.67,44.6,44.63,27300.0,30.2044,30.2518,30.2044,30.2247,27300.0
2009-07-24 13:30:00,44.63,44.7,44.54,44.6,71900.0,30.2247,30.2721,30.1637,30.2044,71900.0
2009-07-24 14:00:00,44.6,44.62,44.4,44.61,93700.0,30.2044,30.2179,30.0689,30.2111,93700.0
2009-07-24 14:30:00,44.62,44.67,44.38,44.51,123400.0,30.2179,30.2518,30.0554,30.1434,123400.0
2009-07-24 15:00:00,44.53,44.73,44.51,44.68,65500.0,30.157,30.2924,30.1434,30.2586,65500.0
2009-07-24 15:30:00,44.68,44.9,44.62,44.9,143800.0,30.2586,30.4075,30.2179,30.4075,143800.0
2009-07-27 11:00:00,44.49,44.5,44.4,44.5,14500.0,30.1299,30.1367,30.0689,30.1367,14500.0
2009-07-27 11:30:00,44.48,44.54,44.44,44.47,24000.0,30.1231,30.1637,30.096,30.1163,24000.0
2009-07-27 12:00:00,44.47,44.57,44.4,44.56,22200.0,30.1163,30.1841,30.0689,30.1773,22200.0
2009-07-27 12:30:00,44.56,44.57,44.49,44.54,27600.0,30.1773,30.1841,30.1299,30.1637,27600.0
2009-07-27 13:00:00,44.55,44.61,44.47,44.5,25200.0,30.1705,30.2111,30.1163,30.1367,25200.0
2009-07-27 13:30:00,44.49,44.7,44.49,44.69,26300.0,30.1299,30.2721,30.1299,30.2653,26300.0
2009-07-27 14:00:00,44.7,44.71,44.59,44.63,27600.0,30.2721,30.2789,30.1976,30.2247,27600.0
2009-07-27 14:30:00,44.63,44.75,44.58,44.74,109000.0,30.2247,30.306,30.1908,30.2992,109000.0
2009-07-27 15:00:00,44.74,44.84,44.74,44.81,46100.0,30.2992,30.3669,30.2992,30.3466,46100.0
2009-07-27 15:30:00,44.82,44.94,44.74,44.94,90100.0,30.3534,30.4346,30.2992,30.4346,90100.0
2009-07-28 09:30:00,44.8,45.09,44.59,45.04,64200.0,30.3398,30.5362,30.1976,30.5024,64200.0
2009-07-28 10:00:00,45.04,45.04,44.29,44.37,141500.0,30.5024,30.5024,29.9944,30.0486,141500.0
2009-07-28 10:30:00,44.37,44.58,44.34,44.56,43600.0,30.0486,30.1908,30.0283,30.1773,43600.0
2009-07-28 11:00:00,44.55,44.57,44.24,44.28,24000.0,30.1705,30.1841,29.9606,29.9877,24000.0
2009-07-28 11:30:00,44.3,44.31,44.23,44.29,35300.0,30.0012,30.008,29.9538,29.9944,35300.0
2009-07-28 12:00:00,44.27,44.34,44.24,44.27,39000.0,29.9809,30.0283,29.9606,29.9809,39000.0
2009-07-28 12:30:00,44.27,44.3,44.07,44.17,58600.0,29.9809,30.0012,29.8454,29.9132,58600.0
2009-07-28 13:00:00,44.2,44.31,44.13,44.29,56800.0,29.9335,30.008,29.8861,29.9944,56800.0
2009-07-28 13:30:00,44.29,44.33,44.17,44.32,66200.0,29.9944,30.0215,29.9132,30.0148,66200.0
2009-07-28 14:00:00,44.33,44.37,44.2,44.33,93700.0,30.0215,30.0486,29.9335,30.0215,93700.0
2009-07-28 14:30:00,44.33,44.45,44.26,44.29,78000.0,30.0215,30.1028,29.9741,29.9944,78000.0
2009-07-28 15:00:00,44.29,44.33,44.16,44.22,85500.0,29.9944,30.0215,29.9064,29.947,85500.0
2009-07-28 15:30:00,44.22,44.46,44.13,44.43,187000.0,29.947,30.1096,29.8861,30.0892,187000.0
2009-07-29 09:30:00,44.33,44.64,44.3,44.54,63900.0,30.0215,30.2315,30.0012,30.1637,63900.0
2009-07-29 10:00:00,44.53,44.63,44.34,44.37,66200.0,30.157,30.2247,30.0283,30.0486,66200.0
2009-07-29 10:30:00,44.37,44.43,44.23,44.36,226400.0,30.0486,30.0892,29.9538,30.0418,226400.0
2009-07-29 11:00:00,44.37,44.7,44.35,44.64,180200.0,30.0486,30.2721,30.0351,30.2315,180200.0
2009-07-29 11:30:00,44.63,44.76,44.52,44.75,96100.0,30.2247,30.3127,30.1502,30.306,96100.0
2009-07-29 12:00:00,44.75,44.82,44.56,44.58,35600.0,30.306,30.3534,30.1773,30.1908,35600.0
2009-07-29 12:30:00,44.56,44.62,44.45,44.45,37300.0,30.1773,30.2179,30.1028,30.1028,37300.0
2009-07-29 13:00:00,44.45,44.58,44.38,44.51,41300.0,30.1028,30.1908,30.0554,30.1434,41300.0
2009-07-29 13:30:00,44.51,44.68,44.48,44.68,39500.0,30.1434,30.2586,30.1231,30.2586,39500.0
2009-07-29 14:00:00,44.68,44.9,44.57,44.88,63100.0,30.2586,30.4075,30.1841,30.394,63100.0
2009-07-29 14:30:00,44.87,44.88,44.57,44.58,60100.0,30.3872,30.394,30.1841,30.1908,60100.0
2009-07-29 15:00:00,44.57,44.67,44.57,44.65,86700.0,30.1841,30.2518,30.1841,30.2382,86700.0
2009-07-29 15:30:00,44.66,44.82,44.64,44.76,144500.0,30.245,30.3534,30.2315,30.3127,144500.0
2009-07-30 09:30:00,44.97,45.2,44.95,45.02,104400.0,30.4549,30.6107,30.4414,30.4888,104400.0
2009-07-30 10:00:00,45.04,45.1,44.87,44.9,253700.0,30.5024,30.543,30.3872,30.4075,253700.0
2009-07-30 10:30:00,44.91,45.19,44.91,45.18,186100.0,30.4143,30.6039,30.4143,30.5972,186100.0
2009-07-30 11:00:00,45.17,45.19,45.03,45.04,77800.0,30.5904,30.6039,30.4956,30.5024,77800.0
2009-07-30 11:30:00,45.05,45.15,45.02,45.13,42700.0,30.5091,30.5769,30.4888,30.5633,42700.0
2009-07-30 12:00:00,45.12,45.25,45.1,45.1,69800.0,30.5565,30.6446,30.543,30.543,69800.0
2009-07-30 12:30:00,45.12,45.19,45.04,45.13,44200.0,30.5565,30.6039,30.5024,30.5633,44200.0
2009-07-30 13:00:00,45.14,45.21,45.03,45.15,47600.0,30.5701,30.6175,30.4956,30.5769,47600.0
2009-07-30 13:30:00,45.15,45.18,45.04,45.04,40300.0,30.5769,30.5972,30.5024,30.5024,40300.0
2009-07-30 14:00:00,45.06,45.15,45.01,45.15,40700.0,30.5159,30.5769,30.482,30.5769,40700.0
2009-07-30 14:30:00,45.15,45.18,45.01,45.07,35600.0,30.5769,30.5972,30.482,30.5227,35600.0
2009-07-30 15:00:00,45.05,45.19,45.04,45.08,123700.0,30.5091,30.6039,30.5024,30.5294,123700.0
2009-07-30 15:30:00,45.11,45.13,44.88,44.89,210300.0,30.5498,30.5633,30.394,30.4008,210300.0
2009-07-31 09:30:00,44.97,45.29,44.84,45.19,130100.0,30.4549,30.6717,30.3669,30.6039,130100.0
2009-07-31 10:00:00,45.2,45.23,45.04,45.16,182100.0,30.6107,30.631,30.5024,30.5836,182100.0
2009-07-31 10:30:00,45.17,45.41,45.17,45.32,97600.0,30.5904,30.7529,30.5904,30.692,97600.0
2009-07-31 11:00:00,45.33,45.42,45.31,45.39,120900.0,30.6988,30.7597,30.6852,30.7394,120900.0
2009-07-31 11:30:00,45.39,45.47,45.2,45.22,145300.0,30.7394,30.7936,30.6107,30.6243,145300.0
2009-07-31 12:00:00,45.22,45.24,45.1,45.21,39700.0,30.6243,30.6378,30.543,30.6175,39700.0
2009-07-31 12:30:00,45.2,45.24,45.13,45.23,44000.0,30.6107,30.6378,30.5633,30.631,44000.0
2009-07-31 13:00:00,45.24,45.31,44.99,45.03,118100.0,30.6378,30.6852,30.4685,30.4956,118100.0
2009-07-31 13:30:00,45.03,45.15,45.0,45.15,98200.0,30.4956,30.5769,30.4753,30.5769,98200.0
2009-07-31 14:00:00,45.15,45.41,45.14,45.34,75600.0,30.5769,30.7529,30.5701,30.7055,75600.0
2009-07-31 14:30:00,45.35,45.35,45.18,45.28,82100.0,30.7123,30.7123,30.5972,30.6649,82100.0
2009-07-31 15:00:00,45.29,45.39,45.18,45.26,160800.0,30.6717,30.7394,30.5972,30.6513,160800.0
2009-07-31 15:30:00,45.25,45.32,45.06,45.19,494800.0,30.6446,30.692,30.5159,30.6039,494800.0
2009-08-03 09:30:00,46.5,46.8,45.13,45.63,584400.0,31.4911,31.6943,30.5633,30.9019,584400.0
2009-08-03 10:00:00,45.64,46.36,45.47,46.36,251100.0,30.9087,31.3963,30.7936,31.3963,251100.0
2009-08-03 10:30:00,46.36,46.5,46.17,46.26,282800.0,31.3963,31.4911,31.2676,31.3286,282800.0
2009-08-03 11:00:00,46.26,47.5,46.26,46.97,459300.0,31.3286,32.1683,31.3286,31.8094,459300.0
2009-08-03 11:30:00,46.97,47.13,46.9,47.07,511100.0,31.8094,31.9178,31.762,31.8771,511100.0
2009-08-03 12:00:00,47.07,47.42,47.01,47.4,188400.0,31.8771,32.1142,31.8365,32.1006,188400.0
2009-08-03 12:30:00,47.41,47.41,47.0,47.05,136700.0,32.1074,32.1074,31.8297,31.8636,136700.0
2009-08-03 13:00:00,47.05,47.4,47.0,47.35,206000.0,31.8636,32.1006,31.8297,32.0668,206000.0
2009-08-03 13:30:00,47.35,47.55,47.2,47.37,257500.0,32.0668,32.2022,31.9652,32.0803,257500.0
2009-08-03 14:00:00,47.36,47.72,47.27,47.56,182600.0,32.0735,32.3173,32.0126,32.209,182600.0
2009-08-03 14:30:00,47.55,47.58,47.37,47.4,109400.0,32.2022,32.2225,32.0803,32.1006,109400.0
2009-08-03 15:00:00,47.4,47.7,47.4,47.64,189200.0,32.1006,32.3038,32.1006,32.2631,189200.0
2009-08-03 15:30:00,47.64,47.64,47.32,47.47,308000.0,32.2631,32.2631,32.0464,32.148,308000.0
2009-08-04 09:30:00,47.48,47.48,46.64,47.1,301000.0,32.1548,32.1548,31.5859,31.8974,301000.0
2009-08-04 10:00:00,47.13,47.51,47.1,47.45,238600.0,31.9178,32.1751,31.8974,32.1345,238600.0
2009-08-04 10:30:00,47.44,47.44,47.22,47.29,73500.0,32.1277,32.1277,31.9787,32.0261,73500.0
2009-08-04 11:00:00,47.29,47.33,47.07,47.07,90000.0,32.0261,32.0532,31.8771,31.8771,90000.0
2009-08-04 11:30:00,47.07,47.11,46.98,47.0,88300.0,31.8771,31.9042,31.8162,31.8297,88300.0
2009-08-04 12:00:00,47.0,47.0,46.86,46.9,112400.0,31.8297,31.8297,31.7349,31.762,112400.0
2009-08-04 12:30:00,46.88,46.95,46.86,46.94,97400.0,31.7485,31.7959,31.7349,31.7891,97400.0
2009-08-04 13:00:00,46.94,46.97,46.82,46.85,55900.0,31.7891,31.8094,31.7078,31.7281,55900.0
2009-08-04 13:30:00,46.85,46.94,46.82,46.93,151500.0,31.7281,31.7891,31.7078,31.7823,151500.0
2009-08-04 14:00:00,46.93,47.0,46.82,46.9,96900.0,31.7823,31.8297,31.7078,31.762,96900.0
2009-08-04 14:30:00,46.9,46.91,46.68,46.69,92100.0,31.762,31.7688,31.613,31.6198,92100.0
2009-08-04 15:00:00,46.69,46.86,46.68,46.76,112900.0,31.6198,31.7349,31.613,31.6672,112900.0
2009-08-04 15:30:00,46.76,46.94,46.71,46.93,196100.0,31.6672,31.7891,31.6333,31.7823,196100.0
2009-08-05 09:30:00,46.82,47.22,46.82,46.93,81600.0,31.7078,31.9787,31.7078,31.7823,81600.0
2009-08-05 10:00:00,46.94,46.95,46.78,46.89,88000.0,31.7891,31.7959,31.6807,31.7552,88000.0
2009-08-05 10:30:00,46.89,46.93,46.64,46.69,62400.0,31.7552,31.7823,31.5859,31.6198,62400.0
2009-08-05 11:00:00,46.71,46.71,46.57,46.59,144800.0,31.6333,31.6333,31.5385,31.5521,144800.0
2009-08-05 11:30:00,46.59,46.59,46.46,46.49,31700.0,31.5521,31.5521,31.464,31.4843,31700.0
2009-08-05 12:00:00,46.47,46.5,46.41,46.45,32300.0,31.4708,31.4911,31.4302,31.4572,32300.0
2009-08-05 12:30:00,46.44,46.46,46.36,46.38,29500.0,31.4505,31.464,31.3963,31.4098,29500.0
2009-08-05 13:00:00,46.38,46.4,46.31,46.4,48600.0,31.4098,31.4234,31.3624,31.4234,48600.0
2009-08-05 13:30:00,46.4,46.44,46.3,46.31,44900.0,31.4234,31.4505,31.3557,31.3624,44900.0
2009-08-05 14:00:00,46.31,46.41,46.27,46.32,33400.0,31.3624,31.4302,31.3353,31.3692,33400.0
2009-08-05 14:30:00,46.33,46.5,46.33,46.46,43300.0,31.376,31.4911,31.376,31.464,43300.0
2009-08-05 15:00:00,46.47,46.5,46.43,46.46,44700.0,31.4708,31.4911,31.4437,31.464,44700.0
2009-08-05 15:30:00,46.46,46.49,46.33,46.34,259900.0,31.464,31.4843,31.376,31.3828,259900.0
2009-08-06 09:30:00,46.6,46.9,46.06,46.06,123700.0,31.5588,31.762,31.1931,31.1931,123700.0
2009-08-06 10:00:00,46.07,46.13,45.71,45.74,91900.0,31.1999,31.2405,30.9561,30.9764,91900.0
2009-08-06 10:30:00,45.74,45.81,45.63,45.67,92200.0,30.9764,31.0238,30.9019,30.929,92200.0
2009-08-06 11:00:00,45.65,45.85,45.53,45.81,198300.0,30.9155,31.0509,30.8342,31.0238,198300.0
2009-08-06 11:30:00,45.81,45.82,45.51,45.52,138200.0,31.0238,31.0306,30.8207,30.8274,138200.0
2009-08-06 12:00:00,45.54,45.71,45.43,45.69,131700.0,30.841,30.9561,30.7665,30.9426,131700.0
2009-08-06 12:30:00,45.69,45.75,45.65,45.67,48400.0,30.9426,30.9832,30.9155,30.929,48400.0
2009-08-06 13:00:00,45.68,45.71,45.65,45.69,37500.0,30.9358,30.9561,30.9155,30.9426,37500.0
2009-08-06 13:30:00,45.68,45.75,45.63,45.64,49800.0,30.9358,30.9832,30.9019,30.9087,49800.0
2009-08-06 14:00:00,45.64,45.65,45.48,45.59,41300.0,30.9087,30.9155,30.8003,30.8748,41300.0
2009-08-06 14:30:00,45.61,45.63,45.54,45.59,42900.0,30.8884,30.9019,30.841,30.8748,42900.0
2009-08-06 15:00:00,45.59,45.66,45.52,45.62,72900.0,30.8748,30.9222,30.8274,30.8951,72900.0
2009-08-06 15:30:00,45.64,45.64,45.36,45.44,273400.0,30.9087,30.9087,30.7191,30.7732,273400.0
2009-08-07 09:30:00,45.85,45.88,45.32,45.35,137200.0,31.0509,31.0712,30.692,30.7123,137200.0
2009-08-07 10:00:00,45.35,45.52,45.25,45.5,76700.0,30.7123,30.8274,30.6446,30.8139,76700.0
2009-08-07 10:30:00,45.51,45.63,45.49,45.56,60200.0,30.8207,30.9019,30.8071,30.8545,60200.0
2009-08-07 11:00:00,45.56,45.58,45.45,45.46,42300.0,30.8545,30.8681,30.78,30.7868,42300.0
2009-08-07 11:30:00,45.48,45.58,45.48,45.49,62900.0,30.8003,30.8681,30.8003,30.8071,62900.0
2009-08-07 12:00:00,45.5,45.54,45.49,45.49,27800.0,30.8139,30.841,30.8071,30.8071,27800.0
2009-08-07 12:30:00,45.49,45.6,45.48,45.54,72700.0,30.8071,30.8816,30.8003,30.841,72700.0
2009-08-07 13:00:00,45.54,45.59,45.46,45.58,52000.0,30.841,30.8748,30.7868,30.8681,52000.0
2009-08-07 13:30:00,45.58,45.61,45.41,45.48,61300.0,30.8681,30.8884,30.7529,30.8003,61300.0
2009-08-07 14:00:00,45.48,45.55,45.46,45.52,80200.0,30.8003,30.8477,30.7868,30.8274,80200.0
2009-08-07 14:30:00,45.51,45.7,45.51,45.66,52800.0,30.8207,30.9493,30.8207,30.9222,52800.0
2009-08-07 15:00:00,45.65,45.7,45.5,45.58,63700.0,30.9155,30.9493,30.8139,30.8681,63700.0
2009-08-07 15:30:00,45.59,45.62,45.41,45.43,109600.0,30.8748,30.8951,30.7529,30.7665,109600.0
2009-08-10 09:30:00,45.47,45.52,45.26,45.5,43400.0,30.7936,30.8274,30.6513,30.8139,43400.0
2009-08-10 10:00:00,45.51,45.8,45.46,45.75,86800.0,30.8207,31.017,30.7868,30.9832,86800.0
2009-08-10 10:30:00,45.75,46.03,45.69,45.98,127000.0,30.9832,31.1728,30.9426,31.1389,127000.0
2009-08-10 11:00:00,45.98,46.25,45.97,46.23,152600.0,31.1389,31.3218,31.1322,31.3083,152600.0
2009-08-10 11:30:00,46.23,46.34,46.05,46.07,64900.0,31.3083,31.3828,31.1864,31.1999,64900.0
2009-08-10 12:00:00,46.09,46.21,46.07,46.13,32600.0,31.2134,31.2947,31.1999,31.2405,32600.0
2009-08-10 12:30:00,46.13,46.26,46.03,46.03,165300.0,31.2405,31.3286,31.1728,31.1728,165300.0
2009-08-10 13:00:00,46.03,46.03,45.94,45.99,59200.0,31.1728,31.1728,31.1119,31.1457,59200.0
2009-08-10 13:30:00,45.99,46.02,45.9,45.91,32600.0,31.1457,31.166,31.0848,31.0915,32600.0
2009-08-10 14:00:00,45.91,45.96,45.81,45.92,89600.0,31.0915,31.1254,31.0238,31.0983,89600.0
2009-08-10 14:30:00,45.91,45.94,45.84,45.9,47800.0,31.0915,31.1119,31.0441,31.0848,47800.0
2009-08-10 15:00:00,45.9,45.96,45.83,45.85,54500.0,31.0848,31.1254,31.0374,31.0509,54500.0
2009-08-10 15:30:00,45.85,45.94,45.68,45.76,304200.0,31.0509,31.1119,30.9358,30.99,304200.0
2009-08-11 09:30:00,45.4,45.98,45.4,45.94,85800.0,30.7462,31.1389,30.7462,31.1119,85800.0
2009-08-11 10:00:00,45.94,45.94,45.77,45.8,55500.0,31.1119,31.1119,30.9967,31.017,55500.0
2009-08-11 10:30:00,45.8,45.94,45.76,45.82,52200.0,31.017,31.1119,30.99,31.0306,52200.0
2009-08-11 11:00:00,45.81,45.85,45.76,45.82,71000.0,31.0238,31.0509,30.99,31.0306,71000.0
2009-08-11 11:30:00,45.82,45.96,45.82,45.9,41800.0,31.0306,31.1254,31.0306,31.0848,41800.0
2009-08-11 12:00:00,45.89,45.9,45.86,45.9,32000.0,31.078,31.0848,31.0577,31.0848,32000.0
2009-08-11 12:30:00,45.9,46.08,45.89,45.98,110100.0,31.0848,31.2067,31.078,31.1389,110100.0
2009-08-11 13:00:00,45.97,46.01,45.75,45.85,58100.0,31.1322,31.1593,30.9832,31.0509,58100.0
2009-08-11 13:30:00,45.85,45.94,45.83,45.86,37000.0,31.0509,31.1119,31.0374,31.0577,37000.0
2009-08-11 14:00:00,45.86,45.95,45.84,45.9,38800.0,31.0577,31.1186,31.0441,31.0848,38800.0
2009-08-11 14:30:00,45.9,45.93,45.83,45.9,48500.0,31.0848,31.1051,31.0374,31.0848,48500.0
2009-08-11 15:00:00,45.9,45.95,45.85,45.9,72700.0,31.0848,31.1186,31.0509,31.0848,72700.0
2009-08-11 15:30:00,45.9,45.95,45.78,45.8,138200.0,31.0848,31.1186,31.0035,31.017,138200.0
2009-08-12 09:30:00,45.84,45.99,45.52,45.97,102300.0,31.0441,31.1457,30.8274,31.1322,102300.0
2009-08-12 10:00:00,45.98,46.39,45.9,46.3,60300.0,31.1389,31.4166,31.0848,31.3557,60300.0
2009-08-12 10:30:00,46.3,46.35,46.24,46.32,30800.0,31.3557,31.3895,31.315,31.3692,30800.0
2009-08-12 11:00:00,46.28,46.31,46.12,46.12,31600.0,31.3421,31.3624,31.2338,31.2338,31600.0
2009-08-12 11:30:00,46.15,46.28,46.12,46.16,33400.0,31.2541,31.3421,31.2338,31.2609,33400.0
2009-08-12 12:00:00,46.16,46.26,46.16,46.25,13900.0,31.2609,31.3286,31.2609,31.3218,13900.0
2009-08-12 12:30:00,46.26,46.26,46.12,46.15,28000.0,31.3286,31.3286,31.2338,31.2541,28000.0
2009-08-12 13:00:00,46.15,46.27,46.14,46.15,79100.0,31.2541,31.3353,31.2473,31.2541,79100.0
2009-08-12 13:30:00,46.15,46.18,46.09,46.14,18400.0,31.2541,31.2744,31.2134,31.2473,18400.0
2009-08-12 14:00:00,46.15,46.24,46.1,46.13,49800.0,31.2541,31.315,31.2202,31.2405,49800.0
2009-08-12 14:30:00,46.12,46.47,46.12,46.36,60800.0,31.2338,31.4708,31.2338,31.3963,60800.0
2009-08-12 15:00:00,46.39,46.49,46.33,46.42,63400.0,31.4166,31.4843,31.376,31.4369,63400.0
2009-08-12 15:30:00,46.42,46.46,46.07,46.1,138200.0,31.4369,31.464,31.1999,31.2202,138200.0
2009-08-13 09:30:00,46.56,46.56,45.74,45.76,49400.0,31.5317,31.5317,30.9764,30.99,49400.0
2009-08-13 10:00:00,45.74,45.79,45.54,45.76,53600.0,30.9764,31.0103,30.841,30.99,53600.0
2009-08-13 10:30:00,45.78,46.04,45.69,45.74,55000.0,31.0035,31.1796,30.9426,30.9764,55000.0
2009-08-13 11:00:00,45.74,45.79,45.64,45.75,30200.0,30.9764,31.0103,30.9087,30.9832,30200.0
2009-08-13 11:30:00,45.75,45.78,45.74,45.78,16700.0,30.9832,31.0035,30.9764,31.0035,16700.0
2009-08-13 12:00:00,45.79,45.8,45.68,45.68,32800.0,31.0103,31.017,30.9358,30.9358,32800.0
2009-08-13 12:30:00,45.68,45.8,45.67,45.78,23800.0,30.9358,31.017,30.929,31.0035,23800.0
2009-08-13 13:00:00,45.78,45.84,45.67,45.68,36100.0,31.0035,31.0441,30.929,30.9358,36100.0
2009-08-13 13:30:00,45.67,45.79,45.66,45.72,30200.0,30.929,31.0103,30.9222,30.9629,30200.0
2009-08-13 14:00:00,45.72,45.74,45.61,45.7,40000.0,30.9629,30.9764,30.8884,30.9493,40000.0
2009-08-13 14:30:00,45.7,45.75,45.69,45.73,45400.0,30.9493,30.9832,30.9426,30.9696,45400.0
2009-08-13 15:00:00,45.72,45.81,45.72,45.74,91300.0,30.9629,31.0238,30.9629,30.9764,91300.0
2009-08-13 15:30:00,45.75,45.77,45.63,45.74,205000.0,30.9832,30.9967,30.9019,30.9764,205000.0
2009-08-14 09:30:00,46.05,46.72,45.5,45.52,98600.0,31.1864,31.6401,30.8139,30.8274,98600.0
2009-08-14 10:00:00,45.5,45.64,45.5,45.63,109600.0,30.8139,30.9087,30.8139,30.9019,109600.0
2009-08-14 10:30:00,45.63,45.67,45.52,45.61,60000.0,30.9019,30.929,30.8274,30.8884,60000.0
2009-08-14 11:00:00,45.6,45.76,45.52,45.54,71600.0,30.8816,30.99,30.8274,30.841,71600.0
2009-08-14 11:30:00,45.53,45.7,45.52,45.67,34000.0,30.8342,30.9493,30.8274,30.929,34000.0
2009-08-14 12:00:00,45.67,45.72,45.52,45.53,55700.0,30.929,30.9629,30.8274,30.8342,55700.0
2009-08-14 12:30:00,45.53,45.65,45.52,45.55,23100.0,30.8342,30.9155,30.8274,30.8477,23100.0
2009-08-14 13:00:00,45.55,45.62,45.52,45.57,32300.0,30.8477,30.8951,30.8274,30.8613,32300.0
2009-08-14 13:30:00,45.57,45.58,45.52,45.54,33900.0,30.8613,30.8681,30.8274,30.841,33900.0
2009-08-14 14:00:00,45.55,45.58,45.52,45.52,41600.0,30.8477,30.8681,30.8274,30.8274,41600.0
2009-08-14 14:30:00,45.52,45.57,45.52,45.54,48900.0,30.8274,30.8613,30.8274,30.841,48900.0
2009-08-14 15:00:00,45.54,45.56,45.52,45.52,64800.0,30.841,30.8545,30.8274,30.8274,64800.0
2009-08-14 15:30:00,45.52,45.63,45.52,45.6,203400.0,30.8274,30.9019,30.8274,30.8816,203400.0
2009-08-17 09:30:00,45.56,45.67,45.13,45.6,106900.0,30.8545,30.929,30.5633,30.8816,106900.0
2009-08-17 10:00:00,45.57,45.63,45.46,45.55,35900.0,30.8613,30.9019,30.7868,30.8477,35900.0
2009-08-17 10:30:00,45.54,45.63,45.5,45.52,29300.0,30.841,30.9019,30.8139,30.8274,29300.0
2009-08-17 11:00:00,45.53,45.57,45.45,45.57,45500.0,30.8342,30.8613,30.78,30.8613,45500.0
2009-08-17 11:30:00,45.57,45.72,45.52,45.7,63300.0,30.8613,30.9629,30.8274,30.9493,63300.0
2009-08-17 12:00:00,45.71,45.73,45.57,45.68,35200.0,30.9561,30.9696,30.8613,30.9358,35200.0
2009-08-17 12:30:00,45.66,45.67,45.61,45.63,18300.0,30.9222,30.929,30.8884,30.9019,18300.0
2009-08-17 13:00:00,45.62,45.72,45.53,45.71,27300.0,30.8951,30.9629,30.8342,30.9561,27300.0
2009-08-17 13:30:00,45.69,45.79,45.63,45.78,22100.0,30.9426,31.0103,30.9019,31.0035,22100.0
2009-08-17 14:00:00,45.79,45.84,45.74,45.81,44800.0,31.0103,31.0441,30.9764,31.0238,44800.0
2009-08-17 14:30:00,45.81,45.83,45.72,45.82,36700.0,31.0238,31.0374,30.9629,31.0306,36700.0
2009-08-17 15:00:00,45.82,45.84,45.7,45.79,47000.0,31.0306,31.0441,30.9493,31.0103,47000.0
2009-08-17 15:30:00,45.78,45.84,45.67,45.71,108400.0,31.0035,31.0441,30.929,30.9561,108400.0
2009-08-18 09:30:00,45.68,45.84,45.48,45.71,37000.0,30.9358,31.0441,30.8003,30.9561,37000.0
2009-08-18 10:00:00,45.71,45.84,45.68,45.71,38700.0,30.9561,31.0441,30.9358,30.9561,38700.0
2009-08-18 10:30:00,45.7,45.75,45.63,45.74,61600.0,30.9493,30.9832,30.9019,30.9764,61600.0
2009-08-18 11:00:00,45.75,45.76,45.61,45.69,26300.0,30.9832,30.99,30.8884,30.9426,26300.0
2009-08-18 11:30:00,45.69,45.8,45.68,45.8,25800.0,30.9426,31.017,30.9358,31.017,25800.0
2009-08-18 12:00:00,45.8,45.83,45.76,45.78,17900.0,31.017,31.0374,30.99,31.0035,17900.0
2009-08-18 12:30:00,45.78,45.8,45.66,45.68,30200.0,31.0035,31.017,30.9222,30.9358,30200.0
2009-08-18 13:00:00,45.69,45.75,45.62,45.63,11600.0,30.9426,30.9832,30.8951,30.9019,11600.0
2009-08-18 13:30:00,45.62,45.66,45.57,45.65,15500.0,30.8951,30.9222,30.8613,30.9155,15500.0
2009-08-18 14:00:00,45.66,45.73,45.65,45.73,13400.0,30.9222,30.9696,30.9155,30.9696,13400.0
2009-08-18 14:30:00,45.73,45.73,45.64,45.67,13700.0,30.9696,30.9696,30.9087,30.929,13700.0
2009-08-18 15:00:00,45.67,45.7,45.57,45.58,31200.0,30.929,30.9493,30.8613,30.8681,31200.0
2009-08-18 15:30:00,45.59,45.72,45.57,45.62,84600.0,30.8748,30.9629,30.8613,30.8951,84600.0
2009-08-19 09:30:00,45.37,45.84,45.35,45.61,45600.0,30.7258,31.0441,30.7123,30.8884,45600.0
2009-08-19 10:00:00,45.6,45.67,45.51,45.56,18000.0,30.8816,30.929,30.8207,30.8545,18000.0
2009-08-19 10:30:00,45.61,45.71,45.52,45.6,31400.0,30.8884,30.9561,30.8274,30.8816,31400.0
2009-08-19 11:00:00,45.59,45.67,45.54,45.55,30200.0,30.8748,30.929,30.841,30.8477,30200.0
2009-08-19 11:30:00,45.56,45.65,45.54,45.65,43300.0,30.8545,30.9155,30.841,30.9155,43300.0
2009-08-19 12:00:00,45.65,45.74,45.58,45.62,52600.0,30.9155,30.9764,30.8681,30.8951,52600.0
2009-08-19 12:30:00,45.62,45.63,45.55,45.56,26600.0,30.8951,30.9019,30.8477,30.8545,26600.0
2009-08-19 13:00:00,45.56,45.7,45.55,45.7,45600.0,30.8545,30.9493,30.8477,30.9493,45600.0
2009-08-19 13:30:00,45.7,45.84,45.69,45.82,56700.0,30.9493,31.0441,30.9426,31.0306,56700.0
2009-08-19 14:00:00,45.82,45.84,45.75,45.76,47000.0,31.0306,31.0441,30.9832,30.99,47000.0
2009-08-19 14:30:00,45.77,45.78,45.68,45.7,34600.0,30.9967,31.0035,30.9358,30.9493,34600.0
2009-08-19 15:00:00,45.7,45.7,45.59,45.61,70300.0,30.9493,30.9493,30.8748,30.8884,70300.0
2009-08-19 15:30:00,45.62,45.73,45.61,45.71,162800.0,30.8951,30.9696,30.8884,30.9561,162800.0
2009-08-20 09:30:00,45.69,45.75,45.49,45.75,34200.0,30.9426,30.9832,30.8071,30.9832,34200.0
2009-08-20 10:00:00,45.72,45.77,45.55,45.59,43600.0,30.9629,30.9967,30.8477,30.8748,43600.0
2009-08-20 10:30:00,45.6,45.72,45.55,45.64,18000.0,30.8816,30.9629,30.8477,30.9087,18000.0
2009-08-20 11:00:00,45.62,45.62,45.46,45.53,35600.0,30.8951,30.8951,30.7868,30.8342,35600.0
2009-08-20 11:30:00,45.51,45.61,45.51,45.6,23000.0,30.8207,30.8884,30.8207,30.8816,23000.0
2009-08-20 12:00:00,45.61,45.62,45.55,45.56,46200.0,30.8884,30.8951,30.8477,30.8545,46200.0
2009-08-20 12:30:00,45.55,45.59,45.52,45.53,19200.0,30.8477,30.8748,30.8274,30.8342,19200.0
2009-08-20 13:00:00,45.53,45.58,45.5,45.57,19000.0,30.8342,30.8681,30.8139,30.8613,19000.0
2009-08-20 13:30:00,45.57,45.64,45.56,45.59,13800.0,30.8613,30.9087,30.8545,30.8748,13800.0
2009-08-20 14:00:00,45.59,45.6,45.49,45.5,19900.0,30.8748,30.8816,30.8071,30.8139,19900.0
2009-08-20 14:30:00,45.51,45.53,45.49,45.5,19900.0,30.8207,30.8342,30.8071,30.8139,19900.0
2009-08-20 15:00:00,45.5,45.65,45.5,45.64,55400.0,30.8139,30.9155,30.8139,30.9087,55400.0
2009-08-20 15:30:00,45.64,45.79,45.64,45.67,90200.0,30.9087,31.0103,30.9087,30.929,90200.0
2009-08-21 09:30:00,46.03,46.26,45.78,46.15,167900.0,31.1728,31.3286,31.0035,31.2541,167900.0
2009-08-21 10:00:00,46.2,46.59,46.2,46.47,34500.0,31.2879,31.5521,31.2879,31.4708,34500.0
2009-08-21 10:30:00,46.46,46.5,46.46,46.49,94300.0,31.464,31.4911,31.464,31.4843,94300.0
2009-08-21 11:00:00,46.49,46.5,46.28,46.3,101200.0,31.4843,31.4911,31.3421,31.3557,101200.0
2009-08-21 11:30:00,46.29,46.3,46.17,46.19,34400.0,31.3489,31.3557,31.2676,31.2812,34400.0
2009-08-21 12:00:00,46.19,46.19,46.03,46.1,37400.0,31.2812,31.2812,31.1728,31.2202,37400.0
2009-08-21 12:30:00,46.1,46.19,46.09,46.19,21000.0,31.2202,31.2812,31.2134,31.2812,21000.0
2009-08-21 13:00:00,46.19,46.21,46.14,46.19,14800.0,31.2812,31.2947,31.2473,31.2812,14800.0
2009-08-21 13:30:00,46.18,46.21,46.16,46.16,16500.0,31.2744,31.2947,31.2609,31.2609,16500.0
2009-08-21 14:00:00,46.16,46.2,46.06,46.12,31600.0,31.2609,31.2879,31.1931,31.2338,31600.0
2009-08-21 14:30:00,46.12,46.13,46.06,46.1,42300.0,31.2338,31.2405,31.1931,31.2202,42300.0
2009-08-21 15:00:00,46.1,46.24,46.07,46.24,84700.0,31.2202,31.315,31.1999,31.315,84700.0
2009-08-21 15:30:00,46.24,46.31,46.2,46.28,110900.0,31.315,31.3624,31.2879,31.3421,110900.0
2009-08-24 09:30:00,46.31,46.31,46.09,46.24,45800.0,31.3624,31.3624,31.2134,31.315,45800.0
2009-08-24 10:00:00,46.21,46.26,46.17,46.25,76100.0,31.2947,31.3286,31.2676,31.3218,76100.0
2009-08-24 10:30:00,46.23,46.26,46.2,46.25,52900.0,31.3083,31.3286,31.2879,31.3218,52900.0
2009-08-24 11:00:00,46.25,46.25,46.11,46.13,20000.0,31.3218,31.3218,31.227,31.2405,20000.0
2009-08-24 11:30:00,46.14,46.24,46.14,46.19,15800.0,31.2473,31.315,31.2473,31.2812,15800.0
2009-08-24 12:00:00,46.17,46.25,46.17,46.24,16100.0,31.2676,31.3218,31.2676,31.315,16100.0
2009-08-24 12:30:00,46.23,46.25,46.19,46.2,29800.0,31.3083,31.3218,31.2812,31.2879,29800.0
2009-08-24 13:00:00,46.18,46.21,46.01,46.05,47300.0,31.2744,31.2947,31.1593,31.1864,47300.0
2009-08-24 13:30:00,46.05,46.11,46.02,46.11,22500.0,31.1864,31.227,31.166,31.227,22500.0
2009-08-24 14:00:00,46.11,46.11,45.98,45.99,24400.0,31.227,31.227,31.1389,31.1457,24400.0
2009-08-24 14:30:00,45.98,46.04,45.97,46.02,18800.0,31.1389,31.1796,31.1322,31.166,18800.0
2009-08-24 15:00:00,46.02,46.02,45.86,45.93,39300.0,31.166,31.166,31.0577,31.1051,39300.0
2009-08-24 15:30:00,45.93,46.08,45.9,46.08,116000.0,31.1051,31.2067,31.0848,31.2067,116000.0
2009-08-25 09:30:00,46.17,46.19,45.8,46.19,67100.0,31.2676,31.2812,31.017,31.2812,67100.0
2009-08-25 10:00:00,46.21,46.38,45.98,46.0,89100.0,31.2947,31.4098,31.1389,31.1525,89100.0
2009-08-25 10:30:00,46.0,46.33,46.0,46.11,44000.0,31.1525,31.376,31.1525,31.227,44000.0
2009-08-25 11:00:00,46.11,46.19,46.05,46.16,20200.0,31.227,31.2812,31.1864,31.2609,20200.0
2009-08-25 11:30:00,46.13,46.25,46.13,46.21,27900.0,31.2405,31.3218,31.2405,31.2947,27900.0
2009-08-25 12:00:00,46.22,46.3,46.21,46.29,21500.0,31.3015,31.3557,31.2947,31.3489,21500.0
2009-08-25 12:30:00,46.3,46.35,46.22,46.22,49600.0,31.3557,31.3895,31.3015,31.3015,49600.0
2009-08-25 13:00:00,46.23,46.23,46.01,46.01,15300.0,31.3083,31.3083,31.1593,31.1593,15300.0
2009-08-25 13:30:00,46.01,46.17,45.99,46.09,31800.0,31.1593,31.2676,31.1457,31.2134,31800.0
2009-08-25 14:00:00,46.09,46.21,46.08,46.13,35000.0,31.2134,31.2947,31.2067,31.2405,35000.0
2009-08-25 14:30:00,46.14,46.15,46.01,46.11,40500.0,31.2473,31.2541,31.1593,31.227,40500.0
2009-08-25 15:00:00,46.12,46.22,46.1,46.19,43400.0,31.2338,31.3015,31.2202,31.2812,43400.0
2009-08-25 15:30:00,46.19,46.25,45.9,46.0,193900.0,31.2812,31.3218,31.0848,31.1525,193900.0
2009-08-26 09:30:00,45.8,46.21,45.73,46.0,183700.0,31.017,31.2947,30.9696,31.1525,183700.0
2009-08-26 10:00:00,46.02,46.2,45.93,46.2,81000.0,31.166,31.2879,31.1051,31.2879,81000.0
2009-08-26 10:30:00,46.2,46.27,46.13,46.26,125300.0,31.2879,31.3353,31.2405,31.3286,125300.0
2009-08-26 11:00:00,46.26,46.36,46.19,46.36,44300.0,31.3286,31.3963,31.2812,31.3963,44300.0
2009-08-26 11:30:00,46.35,46.47,46.25,46.3,163100.0,31.3895,31.4708,31.3218,31.3557,163100.0
2009-08-26 12:00:00,46.3,46.38,46.28,46.35,33500.0,31.3557,31.4098,31.3421,31.3895,33500.0
2009-08-26 12:30:00,46.34,46.48,46.31,46.47,64800.0,31.3828,31.4776,31.3624,31.4708,64800.0
2009-08-26 13:00:00,46.47,46.47,46.35,46.43,20900.0,31.4708,31.4708,31.3895,31.4437,20900.0
2009-08-26 13:30:00,46.43,46.52,46.36,46.5,29900.0,31.4437,31.5047,31.3963,31.4911,29900.0
2009-08-26 14:00:00,46.52,46.52,46.39,46.46,160800.0,31.5047,31.5047,31.4166,31.464,160800.0
2009-08-26 14:30:00,46.46,46.48,46.23,46.27,87800.0,31.464,31.4776,31.3083,31.3353,87800.0
2009-08-26 15:00:00,46.27,46.32,46.22,46.26,93100.0,31.3353,31.3692,31.3015,31.3286,93100.0
2009-08-26 15:30:00,46.29,46.37,46.19,46.36,205800.0,31.3489,31.4031,31.2812,31.3963,205800.0
2009-08-27 09:30:00,46.14,46.48,45.78,46.13,145000.0,31.4087,31.6401,31.1636,31.4018,145000.0
2009-08-27 10:00:00,46.12,46.31,46.08,46.31,102300.0,31.395,31.5244,31.3678,31.5244,102300.0
2009-08-27 10:30:00,46.27,46.28,46.07,46.1,44100.0,31.4971,31.504,31.361,31.3814,44100.0
2009-08-27 11:00:00,46.09,46.32,46.08,46.29,56800.0,31.3746,31.5312,31.3678,31.5108,56800.0
2009-08-27 11:30:00,46.29,46.3,46.2,46.28,39200.0,31.5108,31.5176,31.4495,31.504,39200.0
2009-08-27 12:00:00,46.29,46.36,46.28,46.35,44000.0,31.5108,31.5584,31.504,31.5516,44000.0
2009-08-27 12:30:00,46.35,46.39,46.26,46.31,31800.0,31.5516,31.5788,31.4903,31.5244,31800.0
2009-08-27 13:00:00,46.3,46.35,46.27,46.32,32300.0,31.5176,31.5516,31.4971,31.5312,32300.0
2009-08-27 13:30:00,46.31,46.42,46.3,46.36,81200.0,31.5244,31.5993,31.5176,31.5584,81200.0
2009-08-27 14:00:00,46.36,46.46,46.35,46.46,61500.0,31.5584,31.6265,31.5516,31.6265,61500.0
2009-08-27 14:30:00,46.45,46.63,46.44,46.62,61000.0,31.6197,31.7422,31.6129,31.7354,61000.0
2009-08-27 15:00:00,46.62,46.63,46.5,46.52,153700.0,31.7354,31.7422,31.6537,31.6673,153700.0
2009-08-27 15:30:00,46.53,46.54,46.41,46.49,221000.0,31.6741,31.6809,31.5924,31.6469,221000.0
2009-08-28 09:30:00,46.65,46.85,46.43,46.49,115000.0,31.7558,31.892,31.6061,31.6469,115000.0
2009-08-28 10:00:00,46.49,46.56,46.33,46.45,58500.0,31.6469,31.6946,31.538,31.6197,58500.0
2009-08-28 10:30:00,46.44,46.56,46.39,46.5,44900.0,31.6129,31.6946,31.5788,31.6537,44900.0
2009-08-28 11:00:00,46.49,46.54,46.39,46.51,33600.0,31.6469,31.6809,31.5788,31.6605,33600.0
2009-08-28 11:30:00,46.53,46.53,46.42,46.53,35200.0,31.6741,31.6741,31.5993,31.6741,35200.0
2009-08-28 12:00:00,46.53,46.56,46.47,46.54,26800.0,31.6741,31.6946,31.6333,31.6809,26800.0
2009-08-28 12:30:00,46.5,46.55,46.48,46.52,26300.0,31.6537,31.6877,31.6401,31.6673,26300.0
2009-08-28 13:00:00,46.52,46.68,46.5,46.67,40000.0,31.6673,31.7762,31.6537,31.7694,40000.0
2009-08-28 13:30:00,46.66,46.67,46.5,46.51,25000.0,31.7626,31.7694,31.6537,31.6605,25000.0
2009-08-28 14:00:00,46.5,46.62,46.5,46.52,62800.0,31.6537,31.7354,31.6537,31.6673,62800.0
2009-08-28 14:30:00,46.53,46.81,46.5,46.76,103700.0,31.6741,31.8647,31.6537,31.8307,103700.0
2009-08-28 15:00:00,46.76,46.8,46.66,46.75,50300.0,31.8307,31.8579,31.7626,31.8239,50300.0
2009-08-28 15:30:00,46.72,46.76,46.56,46.67,192500.0,31.8035,31.8307,31.6946,31.7694,192500.0
2009-08-31 09:30:00,46.41,46.76,46.34,46.55,52500.0,31.5924,31.8307,31.5448,31.6877,52500.0
2009-08-31 10:00:00,46.53,46.69,46.38,46.4,39900.0,31.6741,31.7831,31.572,31.5856,39900.0
2009-08-31 10:30:00,46.41,46.63,46.34,46.36,48600.0,31.5924,31.7422,31.5448,31.5584,48600.0
2009-08-31 11:00:00,46.38,46.47,46.26,46.46,80600.0,31.572,31.6333,31.4903,31.6265,80600.0
2009-08-31 11:30:00,46.46,46.66,46.45,46.62,38500.0,31.6265,31.7626,31.6197,31.7354,38500.0
2009-08-31 12:00:00,46.61,46.73,46.61,46.72,32500.0,31.7286,31.8103,31.7286,31.8035,32500.0
2009-08-31 12:30:00,46.72,46.78,46.7,46.78,51800.0,31.8035,31.8443,31.7899,31.8443,51800.0
2009-08-31 13:00:00,46.77,47.07,46.73,47.03,112900.0,31.8375,32.0417,31.8103,32.0145,112900.0
2009-08-31 13:30:00,47.03,47.29,47.01,47.26,75000.0,32.0145,32.1915,32.0009,32.1711,75000.0
2009-08-31 14:00:00,47.27,47.45,47.18,47.41,122900.0,32.1779,32.3004,32.1166,32.2732,122900.0
2009-08-31 14:30:00,47.39,47.42,47.29,47.3,49400.0,32.2596,32.28,32.1915,32.1983,49400.0
2009-08-31 15:00:00,47.29,47.3,47.06,47.27,118000.0,32.1915,32.1983,32.0349,32.1779,118000.0
2009-08-31 15:30:00,47.28,47.42,47.16,47.39,294500.0,32.1847,32.28,32.103,32.2596,294500.0
2009-09-01 09:30:00,47.27,47.77,46.93,47.73,132100.0,32.1779,32.5182,31.9464,32.491,132100.0
2009-09-01 10:00:00,47.74,48.09,47.66,47.87,259700.0,32.4978,32.7361,32.4434,32.5863,259700.0
2009-09-01 10:30:00,47.89,48.18,47.66,47.66,144200.0,32.5999,32.7973,32.4434,32.4434,144200.0
2009-09-01 11:00:00,47.66,47.68,47.14,47.18,208700.0,32.4434,32.457,32.0894,32.1166,208700.0
2009-09-01 11:30:00,47.19,47.19,46.88,46.96,188400.0,32.1234,32.1234,31.9124,31.9668,188400.0
2009-09-01 12:00:00,46.96,47.09,46.95,47.03,167300.0,31.9668,32.0553,31.96,32.0145,167300.0
2009-09-01 12:30:00,47.03,47.05,46.98,47.0,82800.0,32.0145,32.0281,31.9805,31.9941,82800.0
2009-09-01 13:00:00,47.01,47.07,46.96,47.02,128500.0,32.0009,32.0417,31.9668,32.0077,128500.0
2009-09-01 13:30:00,47.02,47.03,46.93,47.01,109600.0,32.0077,32.0145,31.9464,32.0009,109600.0
2009-09-01 14:00:00,47.0,47.05,46.96,47.05,108300.0,31.9941,32.0281,31.9668,32.0281,108300.0
2009-09-01 14:30:00,47.03,47.05,46.98,47.02,101700.0,32.0145,32.0281,31.9805,32.0077,101700.0
2009-09-01 15:00:00,47.02,47.06,46.92,46.92,144000.0,32.0077,32.0349,31.9396,31.9396,144000.0
2009-09-01 15:30:00,46.93,47.12,46.91,46.98,362200.0,31.9464,32.0758,31.9328,31.9805,362200.0
2009-09-02 09:30:00,47.02,47.81,46.73,47.67,210300.0,32.0077,32.5455,31.8103,32.4502,210300.0
2009-09-02 10:00:00,47.64,47.74,47.55,47.58,104900.0,32.4297,32.4978,32.3685,32.3889,104900.0
2009-09-02 10:30:00,47.58,47.69,47.46,47.56,121700.0,32.3889,32.4638,32.3072,32.3753,121700.0
2009-09-02 11:00:00,47.56,47.56,47.35,47.4,133500.0,32.3753,32.3753,32.2323,32.2664,133500.0
2009-09-02 11:30:00,47.41,47.41,47.22,47.32,69800.0,32.2732,32.2732,32.1438,32.2119,69800.0
2009-09-02 12:00:00,47.32,47.47,47.3,47.38,53200.0,32.2119,32.314,32.1983,32.2528,53200.0
2009-09-02 12:30:00,47.4,47.44,47.35,47.41,98600.0,32.2664,32.2936,32.2323,32.2732,98600.0
2009-09-02 13:00:00,47.42,47.43,47.32,47.38,60600.0,32.28,32.2868,32.2119,32.2528,60600.0
2009-09-02 13:30:00,47.38,47.43,47.37,47.39,47100.0,32.2528,32.2868,32.2459,32.2596,47100.0
2009-09-02 14:00:00,47.38,47.47,47.37,47.41,58100.0,32.2528,32.314,32.2459,32.2732,58100.0
2009-09-02 14:30:00,47.41,47.63,47.4,47.5,251600.0,32.2732,32.4229,32.2664,32.3344,251600.0
2009-09-02 15:00:00,47.5,47.55,47.44,47.48,114900.0,32.3344,32.3685,32.2936,32.3208,114900.0
2009-09-02 15:30:00,47.47,47.48,47.11,47.13,401600.0,32.314,32.3208,32.069,32.0826,401600.0
2009-09-03 09:30:00,46.94,47.29,46.64,47.07,153500.0,31.9532,32.1915,31.749,32.0417,153500.0
2009-09-03 10:00:00,47.13,47.18,46.83,47.14,131900.0,32.0826,32.1166,31.8784,32.0894,131900.0
2009-09-03 10:30:00,47.14,47.35,47.11,47.35,79700.0,32.0894,32.2323,32.069,32.2323,79700.0
2009-09-03 11:00:00,47.33,47.46,47.25,47.32,82100.0,32.2187,32.3072,32.1643,32.2119,82100.0
2009-09-03 11:30:00,47.32,47.38,47.13,47.22,51900.0,32.2119,32.2528,32.0826,32.1438,51900.0
2009-09-03 12:00:00,47.22,47.4,47.18,47.35,76900.0,32.1438,32.2664,32.1166,32.2323,76900.0
2009-09-03 12:30:00,47.36,47.47,47.34,47.44,76700.0,32.2391,32.314,32.2255,32.2936,76700.0
2009-09-03 13:00:00,47.45,47.54,47.41,47.51,89300.0,32.3004,32.3617,32.2732,32.3412,89300.0
2009-09-03 13:30:00,47.51,47.52,47.41,47.47,99500.0,32.3412,32.3481,32.2732,32.314,99500.0
2009-09-03 14:00:00,47.47,47.57,47.46,47.46,74600.0,32.314,32.3821,32.3072,32.3072,74600.0
2009-09-03 14:30:00,47.46,47.74,47.45,47.7,146000.0,32.3072,32.4978,32.3004,32.4706,146000.0
2009-09-03 15:00:00,47.7,47.83,47.65,47.82,221800.0,32.4706,32.5591,32.4365,32.5523,221800.0
2009-09-03 15:30:00,47.82,48.0,47.11,47.9,467300.0,32.5523,32.6748,32.069,32.6067,467300.0
2009-09-04 09:30:00,47.63,48.13,47.63,47.92,141900.0,32.4229,32.7633,32.4229,32.6203,141900.0
2009-09-04 10:00:00,47.89,48.22,47.87,48.07,92200.0,32.5999,32.8246,32.5863,32.7225,92200.0
2009-09-04 10:30:00,48.07,48.08,47.93,48.01,95600.0,32.7225,32.7293,32.6271,32.6816,95600.0
2009-09-04 11:00:00,48.0,48.03,47.9,47.91,172500.0,32.6748,32.6952,32.6067,32.6135,172500.0
2009-09-04 11:30:00,47.92,48.18,47.89,48.11,42100.0,32.6203,32.7973,32.5999,32.7497,42100.0
2009-09-04 12:00:00,48.12,48.37,48.12,48.26,38700.0,32.7565,32.9267,32.7565,32.8518,38700.0
2009-09-04 12:30:00,48.27,48.29,48.19,48.24,31700.0,32.8586,32.8722,32.8041,32.8382,31700.0
2009-09-04 13:00:00,48.23,48.24,48.15,48.22,36600.0,32.8314,32.8382,32.7769,32.8246,36600.0
2009-09-04 13:30:00,48.23,48.23,48.0,48.09,82000.0,32.8314,32.8314,32.6748,32.7361,82000.0
2009-09-04 14:00:00,48.09,48.09,47.99,47.99,65200.0,32.7361,32.7361,32.668,32.668,65200.0
2009-09-04 14:30:00,47.97,48.06,47.97,48.0,49000.0,32.6544,32.7156,32.6544,32.6748,49000.0
2009-09-04 15:00:00,48.0,48.03,47.94,47.98,92100.0,32.6748,32.6952,32.634,32.6612,92100.0
2009-09-04 15:30:00,47.97,48.25,47.96,48.18,442000.0,32.6544,32.845,32.6476,32.7973,442000.0
2009-09-08 09:30:00,48.29,48.56,47.88,48.37,208700.0,32.8722,33.056,32.5931,32.9267,208700.0
2009-09-08 10:00:00,48.36,48.47,48.28,48.34,259400.0,32.9199,32.9947,32.8654,32.9062,259400.0
2009-09-08 10:30:00,48.35,48.46,48.11,48.22,85000.0,32.9131,32.9879,32.7497,32.8246,85000.0
2009-09-08 11:00:00,48.23,48.23,48.13,48.21,62000.0,32.8314,32.8314,32.7633,32.8178,62000.0
2009-09-08 11:30:00,48.2,48.29,48.09,48.28,95300.0,32.8109,32.8722,32.7361,32.8654,95300.0
2009-09-08 12:00:00,48.29,48.51,48.29,48.48,78100.0,32.8722,33.022,32.8722,33.0015,78100.0
2009-09-08 12:30:00,48.47,48.5,48.37,48.49,76100.0,32.9947,33.0152,32.9267,33.0084,76100.0
2009-09-08 13:00:00,48.49,48.64,48.49,48.55,73200.0,33.0084,33.1105,33.0084,33.0492,73200.0
2009-09-08 13:30:00,48.55,48.56,48.4,48.43,74400.0,33.0492,33.056,32.9471,32.9675,74400.0
2009-09-08 14:00:00,48.43,48.53,48.37,48.49,71700.0,32.9675,33.0356,32.9267,33.0084,71700.0
2009-09-08 14:30:00,48.5,48.62,48.48,48.55,83200.0,33.0152,33.0969,33.0015,33.0492,83200.0
2009-09-08 15:00:00,48.54,48.64,48.46,48.59,110500.0,33.0424,33.1105,32.9879,33.0764,110500.0
2009-09-08 15:30:00,48.6,48.64,48.5,48.62,191600.0,33.0832,33.1105,33.0152,33.0969,191600.0
2009-09-09 09:30:00,48.5,49.23,48.05,49.21,218600.0,33.0152,33.5121,32.7088,33.4985,218600.0
2009-09-09 10:00:00,49.21,49.34,49.03,49.22,147200.0,33.4985,33.587,33.3759,33.5053,147200.0
2009-09-09 10:30:00,49.2,49.32,49.08,49.1,124700.0,33.4917,33.5734,33.41,33.4236,124700.0
2009-09-09 11:00:00,49.08,49.16,48.98,49.13,74700.0,33.41,33.4644,33.3419,33.444,74700.0
2009-09-09 11:30:00,49.13,49.27,49.11,49.26,74800.0,33.444,33.5393,33.4304,33.5325,74800.0
2009-09-09 12:00:00,49.26,49.29,49.11,49.19,85900.0,33.5325,33.5529,33.4304,33.4849,85900.0
2009-09-09 12:30:00,49.19,49.29,49.19,49.23,79200.0,33.4849,33.5529,33.4849,33.5121,79200.0
2009-09-09 13:00:00,49.21,49.24,49.09,49.19,104600.0,33.4985,33.5189,33.4168,33.4849,104600.0
2009-09-09 13:30:00,49.19,49.21,49.18,49.18,114000.0,33.4849,33.4985,33.4781,33.4781,114000.0
2009-09-09 14:00:00,49.18,49.2,48.95,49.1,59900.0,33.4781,33.4917,33.3215,33.4236,59900.0
2009-09-09 14:30:00,49.09,49.12,49.06,49.09,106300.0,33.4168,33.4372,33.3964,33.4168,106300.0
2009-09-09 15:00:00,49.1,49.2,49.06,49.16,86900.0,33.4236,33.4917,33.3964,33.4644,86900.0
2009-09-09 15:30:00,49.17,49.2,49.07,49.19,201900.0,33.4712,33.4917,33.4032,33.4849,201900.0
2009-09-10 09:30:00,48.97,49.29,48.8,49.1,213500.0,33.3351,33.5529,33.2194,33.4236,213500.0
2009-09-10 10:00:00,49.12,49.33,49.1,49.31,118400.0,33.4372,33.5802,33.4236,33.5666,118400.0
2009-09-10 10:30:00,49.29,49.44,49.29,49.34,170500.0,33.5529,33.655,33.5529,33.587,170500.0
2009-09-10 11:00:00,49.34,49.4,49.33,49.37,185400.0,33.587,33.6278,33.5802,33.6074,185400.0
2009-09-10 11:30:00,49.37,49.46,49.33,49.43,83100.0,33.6074,33.6687,33.5802,33.6482,83100.0
2009-09-10 12:00:00,49.45,49.48,49.43,49.45,41600.0,33.6619,33.6823,33.6482,33.6619,41600.0
2009-09-10 12:30:00,49.44,49.5,49.44,49.47,50000.0,33.655,33.6959,33.655,33.6755,50000.0
2009-09-10 13:00:00,49.47,49.56,49.43,49.5,67300.0,33.6755,33.7367,33.6482,33.6959,67300.0
2009-09-10 13:30:00,49.51,49.75,49.5,49.7,108000.0,33.7027,33.8661,33.6959,33.832,108000.0
2009-09-10 14:00:00,49.71,49.74,49.59,49.6,328800.0,33.8388,33.8593,33.7572,33.764,328800.0
2009-09-10 14:30:00,49.6,49.63,49.36,49.41,270500.0,33.764,33.7844,33.6006,33.6346,270500.0
2009-09-10 15:00:00,49.41,49.45,49.31,49.42,499800.0,33.6346,33.6619,33.5666,33.6414,499800.0
2009-09-10 15:30:00,49.43,49.67,49.4,49.63,682900.0,33.6482,33.8116,33.6278,33.7844,682900.0
2009-09-11 09:30:00,49.56,49.56,48.69,48.97,188900.0,33.7367,33.7367,33.1445,33.3351,188900.0
2009-09-11 10:00:00,48.95,48.98,48.8,48.87,86600.0,33.3215,33.3419,33.2194,33.267,86600.0
2009-09-11 10:30:00,48.87,48.96,48.85,48.87,83200.0,33.267,33.3283,33.2534,33.267,83200.0
2009-09-11 11:00:00,48.87,48.91,48.84,48.88,53600.0,33.267,33.2943,33.2466,33.2738,53600.0
2009-09-11 11:30:00,48.89,49.13,48.88,49.05,65600.0,33.2806,33.444,33.2738,33.3896,65600.0
2009-09-11 12:00:00,49.05,49.13,48.99,49.06,37000.0,33.3896,33.444,33.3487,33.3964,37000.0
2009-09-11 12:30:00,49.06,49.07,48.87,49.05,85800.0,33.3964,33.4032,33.267,33.3896,85800.0
2009-09-11 13:00:00,49.06,49.17,49.05,49.17,36900.0,33.3964,33.4712,33.3896,33.4712,36900.0
2009-09-11 13:30:00,49.17,49.22,48.9,49.03,133300.0,33.4712,33.5053,33.2875,33.3759,133300.0
2009-09-11 14:00:00,49.04,49.19,48.96,49.19,78600.0,33.3828,33.4849,33.3283,33.4849,78600.0
2009-09-11 14:30:00,49.19,49.25,49.05,49.07,51400.0,33.4849,33.5257,33.3896,33.4032,51400.0
2009-09-11 15:00:00,49.06,49.18,49.05,49.18,72100.0,33.3964,33.4781,33.3896,33.4781,72100.0
2009-09-11 15:30:00,49.18,49.31,49.15,49.26,243500.0,33.4781,33.5666,33.4576,33.5325,243500.0
2009-09-14 09:30:00,49.17,49.47,49.04,49.32,61800.0,33.4712,33.6755,33.3828,33.5734,61800.0
2009-09-14 10:00:00,49.31,49.47,49.25,49.41,83100.0,33.5666,33.6755,33.5257,33.6346,83100.0
2009-09-14 10:30:00,49.41,49.81,49.41,49.79,95200.0,33.6346,33.9069,33.6346,33.8933,95200.0
2009-09-14 11:00:00,49.8,49.88,49.73,49.8,126500.0,33.9001,33.9546,33.8525,33.9001,126500.0
2009-09-14 11:30:00,49.8,49.81,49.66,49.76,33600.0,33.9001,33.9069,33.8048,33.8729,33600.0
2009-09-14 12:00:00,49.76,49.84,49.72,49.74,32100.0,33.8729,33.9273,33.8456,33.8593,32100.0
2009-09-14 12:30:00,49.73,49.75,49.71,49.75,19800.0,33.8525,33.8661,33.8388,33.8661,19800.0
2009-09-14 13:00:00,49.75,49.75,49.74,49.75,22500.0,33.8661,33.8661,33.8593,33.8661,22500.0
2009-09-14 13:30:00,49.74,49.81,49.72,49.73,143500.0,33.8593,33.9069,33.8456,33.8525,143500.0
2009-09-14 14:00:00,49.73,49.8,49.66,49.77,49700.0,33.8525,33.9001,33.8048,33.8797,49700.0
2009-09-14 14:30:00,49.77,49.8,49.65,49.65,79600.0,33.8797,33.9001,33.798,33.798,79600.0
2009-09-14 15:00:00,49.65,49.72,49.57,49.65,394300.0,33.798,33.8456,33.7435,33.798,394300.0
2009-09-14 15:30:00,49.65,49.77,49.64,49.7,311500.0,33.798,33.8797,33.7912,33.832,311500.0
2009-09-15 09:30:00,49.67,49.76,49.43,49.47,151200.0,33.8116,33.8729,33.6482,33.6755,151200.0
2009-09-15 10:00:00,49.48,49.71,49.42,49.62,228300.0,33.6823,33.8388,33.6414,33.7776,228300.0
2009-09-15 10:30:00,49.62,49.73,49.59,49.67,97900.0,33.7776,33.8525,33.7572,33.8116,97900.0
2009-09-15 11:00:00,49.67,49.7,49.61,49.7,48300.0,33.8116,33.832,33.7708,33.832,48300.0
2009-09-15 11:30:00,49.69,49.7,49.36,49.37,97600.0,33.8252,33.832,33.6006,33.6074,97600.0
2009-09-15 12:00:00,49.38,49.46,49.36,49.45,45800.0,33.6142,33.6687,33.6006,33.6619,45800.0
2009-09-15 12:30:00,49.45,49.52,49.43,49.5,112900.0,33.6619,33.7095,33.6482,33.6959,112900.0
2009-09-15 13:00:00,49.5,49.51,49.46,49.5,45800.0,33.6959,33.7027,33.6687,33.6959,45800.0
2009-09-15 13:30:00,49.49,49.6,49.42,49.46,65700.0,33.6891,33.764,33.6414,33.6687,65700.0
2009-09-15 14:00:00,49.45,49.46,49.44,49.45,43700.0,33.6619,33.6687,33.655,33.6619,43700.0
2009-09-15 14:30:00,49.45,49.51,49.41,49.49,56900.0,33.6619,33.7027,33.6346,33.6891,56900.0
2009-09-15 15:00:00,49.49,49.55,49.44,49.51,124600.0,33.6891,33.7299,33.655,33.7027,124600.0
2009-09-15 15:30:00,49.51,49.52,49.42,49.49,275000.0,33.7027,33.7095,33.6414,33.6891,275000.0
2009-09-16 09:30:00,49.52,49.64,49.37,49.42,127600.0,33.7095,33.7912,33.6074,33.6414,127600.0
2009-09-16 10:00:00,49.42,49.57,49.3,49.38,59500.0,33.6414,33.7435,33.5597,33.6142,59500.0
2009-09-16 10:30:00,49.38,49.39,49.22,49.25,91500.0,33.6142,33.621,33.5053,33.5257,91500.0
2009-09-16 11:00:00,49.25,49.29,49.22,49.23,56700.0,33.5257,33.5529,33.5053,33.5121,56700.0
2009-09-16 11:30:00,49.25,49.27,49.19,49.25,95900.0,33.5257,33.5393,33.4849,33.5257,95900.0
2009-09-16 12:00:00,49.26,49.27,49.22,49.23,68400.0,33.5325,33.5393,33.5053,33.5121,68400.0
2009-09-16 12:30:00,49.24,49.24,49.17,49.24,106900.0,33.5189,33.5189,33.4712,33.5189,106900.0
2009-09-16 13:00:00,49.24,49.28,49.22,49.25,109800.0,33.5189,33.5461,33.5053,33.5257,109800.0
2009-09-16 13:30:00,49.25,49.26,49.18,49.25,94800.0,33.5257,33.5325,33.4781,33.5257,94800.0
2009-09-16 14:00:00,49.25,49.25,49.21,49.24,99000.0,33.5257,33.5257,33.4985,33.5189,99000.0
2009-09-16 14:30:00,49.25,49.39,49.24,49.35,137400.0,33.5257,33.621,33.5189,33.5938,137400.0
2009-09-16 15:00:00,49.35,49.42,49.3,49.33,386800.0,33.5938,33.6414,33.5597,33.5802,386800.0
2009-09-16 15:30:00,49.33,49.39,49.25,49.25,265700.0,33.5802,33.621,33.5257,33.5257,265700.0
2009-09-17 09:30:00,49.14,49.36,48.73,48.85,235400.0,33.4508,33.6006,33.1717,33.2534,235400.0
2009-09-17 10:00:00,48.87,48.94,48.52,48.64,121400.0,33.267,33.3147,33.0288,33.1105,121400.0
2009-09-17 10:30:00,48.64,48.93,48.63,48.87,66600.0,33.1105,33.3079,33.1037,33.267,66600.0
2009-09-17 11:00:00,48.86,48.91,48.75,48.9,68700.0,33.2602,33.2943,33.1853,33.2875,68700.0
2009-09-17 11:30:00,48.9,48.91,48.61,48.67,91400.0,33.2875,33.2943,33.09,33.1309,91400.0
2009-09-17 12:00:00,48.67,48.75,48.6,48.61,88100.0,33.1309,33.1853,33.0832,33.09,88100.0
2009-09-17 12:30:00,48.61,48.7,48.38,48.59,144700.0,33.09,33.1513,32.9335,33.0764,144700.0
2009-09-17 13:00:00,48.6,48.72,48.58,48.63,84000.0,33.0832,33.1649,33.0696,33.1037,84000.0
2009-09-17 13:30:00,48.63,48.65,48.55,48.65,177500.0,33.1037,33.1173,33.0492,33.1173,177500.0
2009-09-17 14:00:00,48.64,48.65,48.55,48.65,76500.0,33.1105,33.1173,33.0492,33.1173,76500.0
2009-09-17 14:30:00,48.65,48.77,48.61,48.76,133200.0,33.1173,33.199,33.09,33.1922,133200.0
2009-09-17 15:00:00,48.76,48.84,48.65,48.77,162800.0,33.1922,33.2466,33.1173,33.199,162800.0
2009-09-17 15:30:00,48.78,48.8,48.68,48.76,430300.0,33.2058,33.2194,33.1377,33.1922,430300.0
2009-09-18 09:30:00,48.75,49.1,48.71,48.93,293700.0,33.1853,33.4236,33.1581,33.3079,293700.0
2009-09-18 10:00:00,48.93,49.05,48.82,48.82,84100.0,33.3079,33.3896,33.233,33.233,84100.0
2009-09-18 10:30:00,48.83,48.83,48.54,48.54,96900.0,33.2398,33.2398,33.0424,33.0424,96900.0
2009-09-18 11:00:00,48.55,48.55,48.2,48.36,273200.0,33.0492,33.0492,32.8109,32.9199,273200.0
2009-09-18 11:30:00,48.37,48.41,48.23,48.28,102200.0,32.9267,32.9539,32.8314,32.8654,102200.0
2009-09-18 12:00:00,48.26,48.3,48.16,48.28,75800.0,32.8518,32.879,32.7837,32.8654,75800.0
2009-09-18 12:30:00,48.29,48.44,48.27,48.43,47200.0,32.8722,32.9743,32.8586,32.9675,47200.0
2009-09-18 13:00:00,48.44,48.48,48.4,48.4,61500.0,32.9743,33.0015,32.9471,32.9471,61500.0
2009-09-18 13:30:00,48.41,48.53,48.34,48.53,84100.0,32.9539,33.0356,32.9062,33.0356,84100.0
2009-09-18 14:00:00,48.53,48.53,48.32,48.35,108900.0,33.0356,33.0356,32.8926,32.9131,108900.0
2009-09-18 14:30:00,48.35,48.35,48.18,48.3,141800.0,32.9131,32.9131,32.7973,32.879,141800.0
2009-09-18 15:00:00,48.28,48.36,48.09,48.1,165400.0,32.8654,32.9199,32.7361,32.7429,165400.0
2009-09-18 15:30:00,48.1,48.12,47.85,47.86,608000.0,32.7429,32.7565,32.5727,32.5795,608000.0
2009-09-21 09:30:00,47.57,47.88,47.17,47.32,154400.0,32.3821,32.5931,32.1098,32.2119,154400.0
2009-09-21 10:00:00,47.33,47.71,47.2,47.66,96700.0,32.2187,32.4774,32.1302,32.4434,96700.0
2009-09-21 10:30:00,47.66,47.71,47.55,47.65,50700.0,32.4434,32.4774,32.3685,32.4365,50700.0
2009-09-21 11:00:00,47.66,47.75,47.65,47.74,57200.0,32.4434,32.5046,32.4365,32.4978,57200.0
2009-09-21 11:30:00,47.74,47.81,47.59,47.64,61700.0,32.4978,32.5455,32.3957,32.4297,61700.0
2009-09-21 12:00:00,47.63,47.68,47.55,47.55,42000.0,32.4229,32.457,32.3685,32.3685,42000.0
2009-09-21 12:30:00,47.55,47.64,47.48,47.53,51300.0,32.3685,32.4297,32.3208,32.3549,51300.0
2009-09-21 13:00:00,47.54,47.61,47.5,47.61,49100.0,32.3617,32.4093,32.3344,32.4093,49100.0
2009-09-21 13:30:00,47.61,47.71,47.6,47.65,58200.0,32.4093,32.4774,32.4025,32.4365,58200.0
2009-09-21 14:00:00,47.66,47.67,47.58,47.6,30400.0,32.4434,32.4502,32.3889,32.4025,30400.0
2009-09-21 14:30:00,47.59,47.6,47.52,47.55,44200.0,32.3957,32.4025,32.3481,32.3685,44200.0
2009-09-21 15:00:00,47.56,47.73,47.55,47.69,76400.0,32.3753,32.491,32.3685,32.4638,76400.0
2009-09-21 15:30:00,47.7,47.82,47.6,47.73,232100.0,32.4706,32.5523,32.4025,32.491,232100.0
2009-09-22 09:30:00,47.75,47.91,47.47,47.6,59600.0,32.5046,32.6135,32.314,32.4025,59600.0
2009-09-22 10:00:00,47.58,47.59,47.42,47.54,46400.0,32.3889,32.3957,32.28,32.3617,46400.0
2009-09-22 10:30:00,47.54,47.56,47.24,47.36,41200.0,32.3617,32.3753,32.1574,32.2391,41200.0
2009-09-22 11:00:00,47.36,47.51,47.36,47.41,41100.0,32.2391,32.3412,32.2391,32.2732,41100.0
2009-09-22 11:30:00,47.42,47.42,47.31,47.42,38500.0,32.28,32.28,32.2051,32.28,38500.0
2009-09-22 12:00:00,47.42,47.55,47.42,47.5,50300.0,32.28,32.3685,32.28,32.3344,50300.0
2009-09-22 12:30:00,47.5,47.58,47.42,47.43,34800.0,32.3344,32.3889,32.28,32.2868,34800.0
2009-09-22 13:00:00,47.43,47.51,47.39,47.5,65000.0,32.2868,32.3412,32.2596,32.3344,65000.0
2009-09-22 13:30:00,47.5,47.54,47.43,47.54,33700.0,32.3344,32.3617,32.2868,32.3617,33700.0
2009-09-22 14:00:00,47.54,47.62,47.46,47.51,68900.0,32.3617,32.4161,32.3072,32.3412,68900.0
2009-09-22 14:30:00,47.51,47.55,47.45,47.55,84800.0,32.3412,32.3685,32.3004,32.3685,84800.0
2009-09-22 15:00:00,47.55,47.65,47.52,47.65,71500.0,32.3685,32.4365,32.3481,32.4365,71500.0
2009-09-22 15:30:00,47.66,47.74,47.6,47.69,188300.0,32.4434,32.4978,32.4025,32.4638,188300.0
2009-09-23 09:30:00,48.0,48.43,47.65,47.98,83800.0,32.6748,32.9675,32.4365,32.6612,83800.0
2009-09-23 10:00:00,47.99,48.17,47.99,48.14,60600.0,32.668,32.7905,32.668,32.7701,60600.0
2009-09-23 10:30:00,48.12,48.14,47.99,48.11,53300.0,32.7565,32.7701,32.668,32.7497,53300.0
2009-09-23 11:00:00,48.11,48.19,48.07,48.16,36400.0,32.7497,32.8041,32.7225,32.7837,36400.0
2009-09-23 11:30:00,48.15,48.2,48.11,48.19,26900.0,32.7769,32.8109,32.7497,32.8041,26900.0
2009-09-23 12:00:00,48.19,48.34,48.19,48.29,34500.0,32.8041,32.9062,32.8041,32.8722,34500.0
2009-09-23 12:30:00,48.29,48.53,48.29,48.52,66000.0,32.8722,33.0356,32.8722,33.0288,66000.0
2009-09-23 13:00:00,48.52,48.58,48.47,48.48,67200.0,33.0288,33.0696,32.9947,33.0015,67200.0
2009-09-23 13:30:00,48.48,48.62,48.48,48.62,50100.0,33.0015,33.0969,33.0015,33.0969,50100.0
2009-09-23 14:00:00,48.62,48.83,48.52,48.77,105900.0,33.0969,33.2398,33.0288,33.199,105900.0
2009-09-23 14:30:00,48.78,48.84,48.56,48.59,124400.0,33.2058,33.2466,33.056,33.0764,124400.0
2009-09-23 15:00:00,48.6,48.66,48.35,48.4,142800.0,33.0832,33.1241,32.9131,32.9471,142800.0
2009-09-23 15:30:00,48.4,48.47,48.06,48.13,313900.0,32.9471,32.9947,32.7156,32.7633,313900.0
2009-09-24 09:30:00,48.31,48.35,47.95,48.17,136900.0,32.8858,32.9131,32.6408,32.7905,136900.0
2009-09-24 10:00:00,48.17,48.17,47.79,47.94,91500.0,32.7905,32.7905,32.5318,32.634,91500.0
2009-09-24 10:30:00,47.93,47.97,47.72,47.72,53800.0,32.6271,32.6544,32.4842,32.4842,53800.0
2009-09-24 11:00:00,47.72,47.85,47.67,47.83,112100.0,32.4842,32.5727,32.4502,32.5591,112100.0
2009-09-24 11:30:00,47.84,48.0,47.84,48.0,58000.0,32.5659,32.6748,32.5659,32.6748,58000.0
2009-09-24 12:00:00,48.0,48.06,47.98,47.99,29900.0,32.6748,32.7156,32.6612,32.668,29900.0
2009-09-24 12:30:00,47.99,48.03,47.94,48.0,41500.0,32.668,32.6952,32.634,32.6748,41500.0
2009-09-24 13:00:00,47.98,48.11,47.98,48.08,36500.0,32.6612,32.7497,32.6612,32.7293,36500.0
2009-09-24 13:30:00,48.08,48.13,47.95,48.03,38500.0,32.7293,32.7633,32.6408,32.6952,38500.0
2009-09-24 14:00:00,48.03,48.15,47.98,48.15,57400.0,32.6952,32.7769,32.6612,32.7769,57400.0
2009-09-24 14:30:00,48.15,48.27,48.14,48.21,73500.0,32.7769,32.8586,32.7701,32.8178,73500.0
2009-09-24 15:00:00,48.21,48.28,47.99,47.99,170200.0,32.8178,32.8654,32.668,32.668,170200.0
2009-09-24 15:30:00,47.99,48.25,47.95,48.11,241400.0,32.668,32.845,32.6408,32.7497,241400.0
2009-09-25 09:30:00,47.92,48.2,47.77,48.05,115800.0,32.6203,32.8109,32.5182,32.7088,115800.0
2009-09-25 10:00:00,48.0,48.12,47.87,48.04,68900.0,32.6748,32.7565,32.5863,32.702,68900.0
2009-09-25 10:30:00,48.03,48.03,47.92,48.03,31700.0,32.6952,32.6952,32.6203,32.6952,31700.0
2009-09-25 11:00:00,48.02,48.09,47.94,48.0,61500.0,32.6884,32.7361,32.634,32.6748,61500.0
2009-09-25 11:30:00,47.99,48.01,47.73,47.8,84700.0,32.668,32.6816,32.491,32.5387,84700.0
2009-09-25 12:00:00,47.77,47.97,47.6,47.74,126700.0,32.5182,32.6544,32.4025,32.4978,126700.0
2009-09-25 12:30:00,47.74,47.78,47.69,47.76,79300.0,32.4978,32.525,32.4638,32.5114,79300.0
2009-09-25 13:00:00,47.75,47.81,47.62,47.81,68500.0,32.5046,32.5455,32.4161,32.5455,68500.0
2009-09-25 13:30:00,47.8,47.88,47.75,47.88,31800.0,32.5387,32.5931,32.5046,32.5931,31800.0
2009-09-25 14:00:00,47.91,48.08,47.83,48.07,145200.0,32.6135,32.7293,32.5591,32.7225,145200.0
2009-09-25 14:30:00,48.06,48.08,47.95,48.02,63800.0,32.7156,32.7293,32.6408,32.6884,63800.0
2009-09-25 15:00:00,48.01,48.02,47.88,47.93,95400.0,32.6816,32.6884,32.5931,32.6271,95400.0
2009-09-25 15:30:00,47.91,47.93,47.8,47.89,178400.0,32.6135,32.6271,32.5387,32.5999,178400.0
2009-09-28 09:30:00,47.91,48.2,47.75,48.19,49500.0,32.6135,32.8109,32.5046,32.8041,49500.0
2009-09-28 10:00:00,48.2,48.31,48.0,48.13,52500.0,32.8109,32.8858,32.6748,32.7633,52500.0
2009-09-28 10:30:00,48.14,48.5,48.13,48.37,98700.0,32.7701,33.0152,32.7633,32.9267,98700.0
2009-09-28 11:00:00,48.37,48.51,48.37,48.42,47700.0,32.9267,33.022,32.9267,32.9607,47700.0
2009-09-28 11:30:00,48.44,48.65,48.41,48.65,34500.0,32.9743,33.1173,32.9539,33.1173,34500.0
2009-09-28 12:00:00,48.65,48.72,48.62,48.72,55400.0,33.1173,33.1649,33.0969,33.1649,55400.0
2009-09-28 12:30:00,48.72,48.78,48.71,48.76,25700.0,33.1649,33.2058,33.1581,33.1922,25700.0
2009-09-28 13:00:00,48.76,48.84,48.76,48.82,30800.0,33.1922,33.2466,33.1922,33.233,30800.0
2009-09-28 13:30:00,48.82,48.82,48.71,48.76,42400.0,33.233,33.233,33.1581,33.1922,42400.0
2009-09-28 14:00:00,48.76,48.76,48.58,48.67,64300.0,33.1922,33.1922,33.0696,33.1309,64300.0
2009-09-28 14:30:00,48.66,48.68,48.58,48.59,33700.0,33.1241,33.1377,33.0696,33.0764,33700.0
2009-09-28 15:00:00,48.59,48.59,48.44,48.49,68300.0,33.0764,33.0764,32.9743,33.0084,68300.0
2009-09-28 15:30:00,48.49,48.53,48.34,48.42,130000.0,33.0084,33.0356,32.9062,32.9607,130000.0
2009-09-29 09:30:00,48.5,48.85,48.33,48.83,51200.0,33.0152,33.2534,32.8994,33.2398,51200.0
2009-09-29 10:00:00,48.84,48.84,48.57,48.72,77000.0,33.2466,33.2466,33.0628,33.1649,77000.0
2009-09-29 10:30:00,48.73,48.9,48.73,48.84,51900.0,33.1717,33.2875,33.1717,33.2466,51900.0
2009-09-29 11:00:00,48.82,48.85,48.75,48.76,74200.0,33.233,33.2534,33.1853,33.1922,74200.0
2009-09-29 11:30:00,48.76,48.76,48.65,48.74,35000.0,33.1922,33.1922,33.1173,33.1785,35000.0
2009-09-29 12:00:00,48.72,48.9,48.72,48.77,36000.0,33.1649,33.2875,33.1649,33.199,36000.0
2009-09-29 12:30:00,48.77,48.81,48.7,48.8,51900.0,33.199,33.2262,33.1513,33.2194,51900.0
2009-09-29 13:00:00,48.81,49.04,48.81,48.98,51700.0,33.2262,33.3828,33.2262,33.3419,51700.0
2009-09-29 13:30:00,48.99,48.99,48.87,48.87,24500.0,33.3487,33.3487,33.267,33.267,24500.0
2009-09-29 14:00:00,48.86,48.89,48.8,48.84,24200.0,33.2602,33.2806,33.2194,33.2466,24200.0
2009-09-29 14:30:00,48.84,48.88,48.75,48.85,24000.0,33.2466,33.2738,33.1853,33.2534,24000.0
2009-09-29 15:00:00,48.87,48.88,48.78,48.8,51900.0,33.267,33.2738,33.2058,33.2194,51900.0
2009-09-29 15:30:00,48.81,48.85,48.62,48.66,187100.0,33.2262,33.2534,33.0969,33.1241,187100.0
2009-09-30 09:30:00,48.69,48.69,47.91,47.94,84200.0,33.1445,33.1445,32.6135,32.634,84200.0
2009-09-30 10:00:00,47.93,47.97,47.8,47.81,68500.0,32.6271,32.6544,32.5387,32.5455,68500.0
2009-09-30 10:30:00,47.8,47.89,47.72,47.84,113000.0,32.5387,32.5999,32.4842,32.5659,113000.0
2009-09-30 11:00:00,47.85,48.34,47.85,48.31,85700.0,32.5727,32.9062,32.5727,32.8858,85700.0
2009-09-30 11:30:00,48.29,48.47,48.28,48.45,44600.0,32.8722,32.9947,32.8654,32.9811,44600.0
2009-09-30 12:00:00,48.46,48.52,48.33,48.52,35700.0,32.9879,33.0288,32.8994,33.0288,35700.0
2009-09-30 12:30:00,48.53,48.64,48.52,48.58,51000.0,33.0356,33.1105,33.0288,33.0696,51000.0
2009-09-30 13:00:00,48.59,48.74,48.59,48.62,30700.0,33.0764,33.1785,33.0764,33.0969,30700.0
2009-09-30 13:30:00,48.62,48.64,48.54,48.58,33900.0,33.0969,33.1105,33.0424,33.0696,33900.0
2009-09-30 14:00:00,48.57,48.75,48.49,48.72,56200.0,33.0628,33.1853,33.0084,33.1649,56200.0
2009-09-30 14:30:00,48.73,48.8,48.67,48.74,81200.0,33.1717,33.2194,33.1309,33.1785,81200.0
2009-09-30 15:00:00,48.71,48.72,48.44,48.54,92100.0,33.1581,33.1649,32.9743,33.0424,92100.0
2009-09-30 15:30:00,48.57,48.89,48.54,48.68,220900.0,33.0628,33.2806,33.0424,33.1377,220900.0
2009-10-01 09:30:00,48.37,48.62,48.07,48.39,86500.0,32.9267,33.0969,32.7225,32.9403,86500.0
2009-10-01 10:00:00,48.4,48.57,47.93,47.98,80700.0,32.9471,33.0628,32.6271,32.6612,80700.0
2009-10-01 10:30:00,47.99,48.39,47.96,48.28,94600.0,32.668,32.9403,32.6476,32.8654,94600.0
2009-10-01 11:00:00,48.28,48.28,47.98,48.11,99600.0,32.8654,32.8654,32.6612,32.7497,99600.0
2009-10-01 11:30:00,48.13,48.25,48.11,48.21,60700.0,32.7633,32.845,32.7497,32.8178,60700.0
2009-10-01 12:00:00,48.21,48.22,48.05,48.13,85900.0,32.8178,32.8246,32.7088,32.7633,85900.0
2009-10-01 12:30:00,48.13,48.19,47.96,48.13,76500.0,32.7633,32.8041,32.6476,32.7633,76500.0
2009-10-01 13:00:00,48.14,48.15,47.84,47.97,103000.0,32.7701,32.7769,32.5659,32.6544,103000.0
2009-10-01 13:30:00,47.99,48.05,47.84,48.02,84100.0,32.668,32.7088,32.5659,32.6884,84100.0
2009-10-01 14:00:00,48.03,48.19,47.99,48.18,60800.0,32.6952,32.8041,32.668,32.7973,60800.0
2009-10-01 14:30:00,48.19,48.24,48.13,48.2,71600.0,32.8041,32.8382,32.7633,32.8109,71600.0
2009-10-01 15:00:00,48.2,48.57,48.11,48.5,240500.0,32.8109,33.0628,32.7497,33.0152,240500.0
2009-10-01 15:30:00,48.49,49.08,48.48,48.56,731400.0,33.0084,33.41,33.0015,33.056,731400.0
2009-10-02 09:30:00,48.33,48.4,47.73,47.79,170600.0,32.8994,32.9471,32.491,32.5318,170600.0
2009-10-02 10:00:00,47.78,47.92,47.58,47.86,169600.0,32.525,32.6203,32.3889,32.5795,169600.0
2009-10-02 10:30:00,47.86,47.86,47.38,47.5,156200.0,32.5795,32.5795,32.2528,32.3344,156200.0
2009-10-02 11:00:00,47.5,47.55,47.2,47.27,186100.0,32.3344,32.3685,32.1302,32.1779,186100.0
2009-10-02 11:30:00,47.28,47.3,47.0,47.25,212800.0,32.1847,32.1983,31.9941,32.1643,212800.0
2009-10-02 12:00:00,47.25,47.46,47.24,47.38,93400.0,32.1643,32.3072,32.1574,32.2528,93400.0
2009-10-02 12:30:00,47.39,47.58,47.26,47.57,149300.0,32.2596,32.3889,32.1711,32.3821,149300.0
2009-10-02 13:00:00,47.55,47.6,47.41,47.6,112000.0,32.3685,32.4025,32.2732,32.4025,112000.0
2009-10-02 13:30:00,47.58,47.6,47.42,47.44,74900.0,32.3889,32.4025,32.28,32.2936,74900.0
2009-10-02 14:00:00,47.43,47.49,47.34,47.46,82100.0,32.2868,32.3276,32.2255,32.3072,82100.0
2009-10-02 14:30:00,47.46,47.65,47.45,47.63,77300.0,32.3072,32.4365,32.3004,32.4229,77300.0
2009-10-02 15:00:00,47.63,47.75,47.57,47.73,100200.0,32.4229,32.5046,32.3821,32.491,100200.0
2009-10-02 15:30:00,47.74,47.87,47.64,47.68,260100.0,32.4978,32.5863,32.4297,32.457,260100.0
2009-10-05 09:30:00,48.08,48.09,47.41,47.59,170300.0,32.7293,32.7361,32.2732,32.3957,170300.0
2009-10-05 10:00:00,47.61,47.68,47.21,47.47,36700.0,32.4093,32.457,32.137,32.314,36700.0
2009-10-05 10:30:00,47.48,47.97,47.4,47.94,141500.0,32.3208,32.6544,32.2664,32.634,141500.0
2009-10-05 11:00:00,47.97,48.07,47.86,47.97,59900.0,32.6544,32.7225,32.5795,32.6544,59900.0
2009-10-05 11:30:00,47.96,48.06,47.95,48.04,117500.0,32.6476,32.7156,32.6408,32.702,117500.0
2009-10-05 12:00:00,48.03,48.11,48.02,48.06,46100.0,32.6952,32.7497,32.6884,32.7156,46100.0
2009-10-05 12:30:00,48.06,48.23,48.02,48.23,35800.0,32.7156,32.8314,32.6884,32.8314,35800.0
2009-10-05 13:00:00,48.23,48.41,48.22,48.31,124700.0,32.8314,32.9539,32.8246,32.8858,124700.0
2009-10-05 13:30:00,48.32,48.35,48.25,48.31,63700.0,32.8926,32.9131,32.845,32.8858,63700.0
2009-10-05 14:00:00,48.31,48.39,48.29,48.31,69000.0,32.8858,32.9403,32.8722,32.8858,69000.0
2009-10-05 14:30:00,48.33,48.56,48.3,48.48,80300.0,32.8994,33.056,32.879,33.0015,80300.0
2009-10-05 15:00:00,48.49,48.51,48.38,48.42,81100.0,33.0084,33.022,32.9335,32.9607,81100.0
2009-10-05 15:30:00,48.42,48.64,48.39,48.53,211600.0,32.9607,33.1105,32.9403,33.0356,211600.0
2009-10-06 09:30:00,48.74,49.2,48.6,49.16,92000.0,33.1785,33.4917,33.0832,33.4644,92000.0
2009-10-06 10:00:00,49.16,49.47,49.16,49.26,113200.0,33.4644,33.6755,33.4644,33.5325,113200.0
2009-10-06 10:30:00,49.27,49.45,49.25,49.4,62400.0,33.5393,33.6619,33.5257,33.6278,62400.0
2009-10-06 11:00:00,49.41,49.61,49.26,49.28,115100.0,33.6346,33.7708,33.5325,33.5461,115100.0
2009-10-06 11:30:00,49.28,49.44,49.23,49.44,75700.0,33.5461,33.655,33.5121,33.655,75700.0
2009-10-06 12:00:00,49.44,49.56,49.4,49.54,53700.0,33.655,33.7367,33.6278,33.7231,53700.0
2009-10-06 12:30:00,49.55,49.61,49.48,49.51,41200.0,33.7299,33.7708,33.6823,33.7027,41200.0
2009-10-06 13:00:00,49.52,49.52,49.37,49.44,39400.0,33.7095,33.7095,33.6074,33.655,39400.0
2009-10-06 13:30:00,49.45,49.56,49.37,49.44,47900.0,33.6619,33.7367,33.6074,33.655,47900.0
2009-10-06 14:00:00,49.43,49.43,49.19,49.28,75300.0,33.6482,33.6482,33.4849,33.5461,75300.0
2009-10-06 14:30:00,49.28,49.34,49.21,49.24,57800.0,33.5461,33.587,33.4985,33.5189,57800.0
2009-10-06 15:00:00,49.24,49.29,49.14,49.26,148500.0,33.5189,33.5529,33.4508,33.5325,148500.0
2009-10-06 15:30:00,49.26,49.33,49.24,49.3,175900.0,33.5325,33.5802,33.5189,33.5597,175900.0
2009-10-07 09:30:00,49.33,49.44,48.76,49.23,43800.0,33.5802,33.655,33.1922,33.5121,43800.0
2009-10-07 10:00:00,49.24,49.41,49.17,49.38,75800.0,33.5189,33.6346,33.4712,33.6142,75800.0
2009-10-07 10:30:00,49.37,49.37,49.06,49.31,101900.0,33.6074,33.6074,33.3964,33.5666,101900.0
2009-10-07 11:00:00,49.31,49.51,49.31,49.46,33200.0,33.5666,33.7027,33.5666,33.6687,33200.0
2009-10-07 11:30:00,49.46,49.5,49.39,49.43,44500.0,33.6687,33.6959,33.621,33.6482,44500.0
2009-10-07 12:00:00,49.42,49.56,49.4,49.53,53800.0,33.6414,33.7367,33.6278,33.7163,53800.0
2009-10-07 12:30:00,49.55,49.7,49.46,49.68,452800.0,33.7299,33.832,33.6687,33.8184,452800.0
2009-10-07 13:00:00,49.68,49.69,49.47,49.48,46600.0,33.8184,33.8252,33.6755,33.6823,46600.0
2009-10-07 13:30:00,49.49,49.57,49.41,49.47,49000.0,33.6891,33.7435,33.6346,33.6755,49000.0
2009-10-07 14:00:00,49.48,49.53,49.45,49.52,48000.0,33.6823,33.7163,33.6619,33.7095,48000.0
2009-10-07 14:30:00,49.51,49.64,49.47,49.56,37100.0,33.7027,33.7912,33.6755,33.7367,37100.0
2009-10-07 15:00:00,49.57,49.57,49.47,49.55,75900.0,33.7435,33.7435,33.6755,33.7299,75900.0
2009-10-07 15:30:00,49.55,49.86,49.54,49.78,239700.0,33.7299,33.9409,33.7231,33.8865,239700.0
2009-10-08 09:30:00,49.84,49.93,49.63,49.71,74500.0,33.9273,33.9886,33.7844,33.8388,74500.0
2009-10-08 10:00:00,49.69,49.84,49.54,49.8,85300.0,33.8252,33.9273,33.7231,33.9001,85300.0
2009-10-08 10:30:00,49.8,49.9,49.8,49.9,39800.0,33.9001,33.9682,33.9001,33.9682,39800.0
2009-10-08 11:00:00,49.88,49.93,49.81,49.83,31500.0,33.9546,33.9886,33.9069,33.9205,31500.0
2009-10-08 11:30:00,49.85,49.85,49.74,49.75,16800.0,33.9341,33.9341,33.8593,33.8661,16800.0
2009-10-08 12:00:00,49.75,49.76,49.69,49.74,31900.0,33.8661,33.8729,33.8252,33.8593,31900.0
2009-10-08 12:30:00,49.73,49.81,49.68,49.74,32400.0,33.8525,33.9069,33.8184,33.8593,32400.0
2009-10-08 13:00:00,49.74,49.74,49.6,49.62,36000.0,33.8593,33.8593,33.764,33.7776,36000.0
2009-10-08 13:30:00,49.63,49.69,49.58,49.69,53200.0,33.7844,33.8252,33.7503,33.8252,53200.0
2009-10-08 14:00:00,49.67,49.68,49.47,49.51,43000.0,33.8116,33.8184,33.6755,33.7027,43000.0
2009-10-08 14:30:00,49.51,49.6,49.5,49.55,45700.0,33.7027,33.764,33.6959,33.7299,45700.0
2009-10-08 15:00:00,49.54,49.63,49.49,49.5,63100.0,33.7231,33.7844,33.6891,33.6959,63100.0
2009-10-08 15:30:00,49.49,49.57,49.36,49.56,204100.0,33.6891,33.7435,33.6006,33.7367,204100.0
2009-10-09 09:30:00,49.4,49.8,49.34,49.64,95000.0,33.6278,33.9001,33.587,33.7912,95000.0
2009-10-09 10:00:00,49.66,49.66,49.43,49.56,56600.0,33.8048,33.8048,33.6482,33.7367,56600.0
2009-10-09 10:30:00,49.57,49.67,49.5,49.53,42800.0,33.7435,33.8116,33.6959,33.7163,42800.0
2009-10-09 11:00:00,49.53,49.57,49.48,49.55,35900.0,33.7163,33.7435,33.6823,33.7299,35900.0
2009-10-09 11:30:00,49.54,49.61,49.49,49.55,24800.0,33.7231,33.7708,33.6891,33.7299,24800.0
2009-10-09 12:00:00,49.55,49.55,49.42,49.47,31000.0,33.7299,33.7299,33.6414,33.6755,31000.0
2009-10-09 12:30:00,49.48,49.51,49.46,49.5,12700.0,33.6823,33.7027,33.6687,33.6959,12700.0
2009-10-09 13:00:00,49.49,49.55,49.46,49.53,17000.0,33.6891,33.7299,33.6687,33.7163,17000.0
2009-10-09 13:30:00,49.55,49.57,49.51,49.53,22200.0,33.7299,33.7435,33.7027,33.7163,22200.0
2009-10-09 14:00:00,49.54,49.57,49.43,49.48,37100.0,33.7231,33.7435,33.6482,33.6823,37100.0
2009-10-09 14:30:00,49.49,49.61,49.47,49.6,43700.0,33.6891,33.7708,33.6755,33.764,43700.0
2009-10-09 15:00:00,49.61,49.73,49.6,49.69,77900.0,33.7708,33.8525,33.764,33.8252,77900.0
2009-10-09 15:30:00,49.69,49.75,49.58,49.72,149200.0,33.8252,33.8661,33.7503,33.8456,149200.0
2009-10-12 09:30:00,49.64,49.9,49.64,49.88,37500.0,33.7912,33.9682,33.7912,33.9546,37500.0
2009-10-12 10:00:00,49.89,49.96,49.84,49.85,45300.0,33.9614,34.009,33.9273,33.9341,45300.0
2009-10-12 10:30:00,49.87,49.96,49.87,49.94,68800.0,33.9478,34.009,33.9478,33.9954,68800.0
2009-10-12 11:00:00,49.93,49.98,49.9,49.93,65900.0,33.9886,34.0226,33.9682,33.9886,65900.0
2009-10-12 11:30:00,49.93,49.97,49.92,49.95,42200.0,33.9886,34.0158,33.9818,34.0022,42200.0
2009-10-12 12:00:00,49.95,49.99,49.94,49.96,33500.0,34.0022,34.0294,33.9954,34.009,33500.0
2009-10-12 12:30:00,49.96,49.97,49.93,49.95,39500.0,34.009,34.0158,33.9886,34.0022,39500.0
2009-10-12 13:00:00,49.95,49.97,49.94,49.95,25300.0,34.0022,34.0158,33.9954,34.0022,25300.0
2009-10-12 13:30:00,49.95,50.0,49.94,49.97,111800.0,34.0022,34.0363,33.9954,34.0158,111800.0
2009-10-12 14:00:00,49.97,50.0,49.97,49.98,95500.0,34.0158,34.0363,34.0158,34.0226,95500.0
2009-10-12 14:30:00,49.99,49.99,49.95,49.98,79300.0,34.0294,34.0294,34.0022,34.0226,79300.0
2009-10-12 15:00:00,49.98,49.99,49.91,49.97,75200.0,34.0226,34.0294,33.975,34.0158,75200.0
2009-10-12 15:30:00,49.97,50.02,49.79,49.93,417300.0,34.0158,34.0499,33.8933,33.9886,417300.0
2009-10-13 09:30:00,49.83,50.29,49.8,50.24,67500.0,33.9205,34.2337,33.9001,34.1996,67500.0
2009-10-13 10:00:00,50.23,50.27,49.9,50.05,64000.0,34.1928,34.22,33.9682,34.0703,64000.0
2009-10-13 10:30:00,50.06,50.2,50.04,50.19,56600.0,34.0771,34.1724,34.0635,34.1656,56600.0
2009-10-13 11:00:00,50.18,50.34,50.15,50.24,53100.0,34.1588,34.2677,34.1384,34.1996,53100.0
2009-10-13 11:30:00,50.23,50.35,50.21,50.24,98800.0,34.1928,34.2745,34.1792,34.1996,98800.0
2009-10-13 12:00:00,50.23,50.31,50.22,50.23,48200.0,34.1928,34.2473,34.186,34.1928,48200.0
2009-10-13 12:30:00,50.22,50.28,50.19,50.22,40400.0,34.186,34.2269,34.1656,34.186,40400.0
2009-10-13 13:00:00,50.22,50.32,50.21,50.32,41400.0,34.186,34.2541,34.1792,34.2541,41400.0
2009-10-13 13:30:00,50.32,50.41,50.29,50.38,58000.0,34.2541,34.3153,34.2337,34.2949,58000.0
2009-10-13 14:00:00,50.37,50.43,50.32,50.4,76500.0,34.2881,34.329,34.2541,34.3085,76500.0
2009-10-13 14:30:00,50.4,50.49,50.37,50.4,68200.0,34.3085,34.3698,34.2881,34.3085,68200.0
2009-10-13 15:00:00,50.4,50.5,50.39,50.45,147400.0,34.3085,34.3766,34.3017,34.3426,147400.0
2009-10-13 15:30:00,50.45,50.57,50.42,50.46,220200.0,34.3426,34.4243,34.3222,34.3494,220200.0
2009-10-14 09:30:00,50.82,50.94,50.7,50.78,79500.0,34.5944,34.6761,34.5128,34.5672,79500.0
2009-10-14 10:00:00,50.78,50.78,50.48,50.59,64400.0,34.5672,34.5672,34.363,34.4379,64400.0
2009-10-14 10:30:00,50.62,50.62,50.42,50.55,197300.0,34.4583,34.4583,34.3222,34.4106,197300.0
2009-10-14 11:00:00,50.55,50.6,50.5,50.5,110300.0,34.4106,34.4447,34.3766,34.3766,110300.0
2009-10-14 11:30:00,50.5,50.52,50.28,50.29,58100.0,34.3766,34.3902,34.2269,34.2337,58100.0
2009-10-14 12:00:00,50.29,50.31,50.17,50.17,54800.0,34.2337,34.2473,34.152,34.152,54800.0
2009-10-14 12:30:00,50.19,50.26,50.05,50.24,68500.0,34.1656,34.2132,34.0703,34.1996,68500.0
2009-10-14 13:00:00,50.26,50.3,50.11,50.19,78100.0,34.2132,34.2405,34.1111,34.1656,78100.0
2009-10-14 13:30:00,50.21,50.32,50.2,50.31,31700.0,34.1792,34.2541,34.1724,34.2473,31700.0
2009-10-14 14:00:00,50.32,50.44,50.28,50.37,75800.0,34.2541,34.3358,34.2269,34.2881,75800.0
2009-10-14 14:30:00,50.35,50.42,50.31,50.41,120600.0,34.2745,34.3222,34.2473,34.3153,120600.0
2009-10-14 15:00:00,50.4,50.42,50.35,50.39,164700.0,34.3085,34.3222,34.2745,34.3017,164700.0
2009-10-14 15:30:00,50.39,50.41,50.29,50.37,353700.0,34.3017,34.3153,34.2337,34.2881,353700.0
2009-10-15 09:30:00,49.69,50.71,49.65,50.22,254100.0,33.8252,34.5196,33.798,34.186,254100.0
2009-10-15 10:00:00,50.17,50.34,50.1,50.34,106000.0,34.152,34.2677,34.1043,34.2677,106000.0
2009-10-15 10:30:00,50.35,50.49,50.26,50.49,79200.0,34.2745,34.3698,34.2132,34.3698,79200.0
2009-10-15 11:00:00,50.48,50.52,50.28,50.34,82900.0,34.363,34.3902,34.2269,34.2677,82900.0
2009-10-15 11:30:00,50.34,50.38,50.25,50.29,68500.0,34.2677,34.2949,34.2064,34.2337,68500.0
2009-10-15 12:00:00,50.29,50.3,50.17,50.17,78000.0,34.2337,34.2405,34.152,34.152,78000.0
2009-10-15 12:30:00,50.16,50.44,50.16,50.38,126900.0,34.1452,34.3358,34.1452,34.2949,126900.0
2009-10-15 13:00:00,50.38,50.39,50.09,50.09,65300.0,34.2949,34.3017,34.0975,34.0975,65300.0
2009-10-15 13:30:00,50.1,50.25,50.08,50.21,46700.0,34.1043,34.2064,34.0907,34.1792,46700.0
2009-10-15 14:00:00,50.22,50.31,50.21,50.25,52800.0,34.186,34.2473,34.1792,34.2064,52800.0
2009-10-15 14:30:00,50.26,50.27,50.18,50.26,93500.0,34.2132,34.22,34.1588,34.2132,93500.0
2009-10-15 15:00:00,50.25,50.27,50.16,50.17,106700.0,34.2064,34.22,34.1452,34.152,106700.0
2009-10-15 15:30:00,50.16,50.4,50.12,50.23,545700.0,34.1452,34.3085,34.1179,34.1928,545700.0
2009-10-16 09:30:00,49.98,50.43,49.98,50.06,134900.0,34.0226,34.329,34.0226,34.0771,134900.0
2009-10-16 10:00:00,50.06,50.06,49.89,50.02,100300.0,34.0771,34.0771,33.9614,34.0499,100300.0
2009-10-16 10:30:00,50.02,50.04,49.9,50.02,102100.0,34.0499,34.0635,33.9682,34.0499,102100.0
2009-10-16 11:00:00,50.03,50.07,49.99,50.05,86300.0,34.0567,34.0839,34.0294,34.0703,86300.0
2009-10-16 11:30:00,50.05,50.05,49.97,49.99,101100.0,34.0703,34.0703,34.0158,34.0294,101100.0
2009-10-16 12:00:00,49.99,50.07,49.99,50.0,103000.0,34.0294,34.0839,34.0294,34.0363,103000.0
2009-10-16 12:30:00,50.0,50.01,49.97,50.01,70700.0,34.0363,34.0431,34.0158,34.0431,70700.0
2009-10-16 13:00:00,50.01,50.02,49.97,50.0,73300.0,34.0431,34.0499,34.0158,34.0363,73300.0
2009-10-16 13:30:00,49.99,50.0,49.91,49.92,114200.0,34.0294,34.0363,33.975,33.9818,114200.0
2009-10-16 14:00:00,49.92,50.0,49.89,50.0,118600.0,33.9818,34.0363,33.9614,34.0363,118600.0
2009-10-16 14:30:00,50.0,50.01,49.95,50.0,86800.0,34.0363,34.0431,34.0022,34.0363,86800.0
2009-10-16 15:00:00,50.0,50.17,49.99,50.02,373600.0,34.0363,34.152,34.0294,34.0499,373600.0
2009-10-16 15:30:00,50.01,50.05,49.91,49.96,380400.0,34.0431,34.0703,33.975,34.009,380400.0
2009-10-19 09:30:00,50.03,50.15,49.92,49.96,44000.0,34.0567,34.1384,33.9818,34.009,44000.0
2009-10-19 10:00:00,49.96,50.11,49.92,50.08,104600.0,34.009,34.1111,33.9818,34.0907,104600.0
2009-10-19 10:30:00,50.07,50.41,50.0,50.4,105200.0,34.0839,34.3153,34.0363,34.3085,105200.0
2009-10-19 11:00:00,50.39,50.39,50.29,50.38,43600.0,34.3017,34.3017,34.2337,34.2949,43600.0
2009-10-19 11:30:00,50.37,50.37,50.18,50.25,24300.0,34.2881,34.2881,34.1588,34.2064,24300.0
2009-10-19 12:00:00,50.25,50.26,50.23,50.24,28300.0,34.2064,34.2132,34.1928,34.1996,28300.0
2009-10-19 12:30:00,50.26,50.26,50.24,50.25,22600.0,34.2132,34.2132,34.1996,34.2064,22600.0
2009-10-19 13:00:00,50.25,50.26,50.19,50.2,58500.0,34.2064,34.2132,34.1656,34.1724,58500.0
2009-10-19 13:30:00,50.21,50.26,50.19,50.19,50800.0,34.1792,34.2132,34.1656,34.1656,50800.0
2009-10-19 14:00:00,50.19,50.25,50.19,50.24,83800.0,34.1656,34.2064,34.1656,34.1996,83800.0
2009-10-19 14:30:00,50.24,50.25,50.14,50.19,62300.0,34.1996,34.2064,34.1316,34.1656,62300.0
2009-10-19 15:00:00,50.19,50.33,50.18,50.3,233600.0,34.1656,34.2609,34.1588,34.2405,233600.0
2009-10-19 15:30:00,50.3,50.31,50.22,50.25,241400.0,34.2405,34.2473,34.186,34.2064,241400.0
2009-10-20 09:30:00,50.23,50.46,50.23,50.39,97700.0,34.1928,34.3494,34.1928,34.3017,97700.0
2009-10-20 10:00:00,50.38,50.47,50.32,50.42,207600.0,34.2949,34.3562,34.2541,34.3222,207600.0
2009-10-20 10:30:00,50.41,50.49,50.39,50.44,58000.0,34.3153,34.3698,34.3017,34.3358,58000.0
2009-10-20 11:00:00,50.44,50.45,50.32,50.35,62300.0,34.3358,34.3426,34.2541,34.2745,62300.0
2009-10-20 11:30:00,50.36,50.36,50.31,50.32,58100.0,34.2813,34.2813,34.2473,34.2541,58100.0
2009-10-20 12:00:00,50.32,50.32,50.16,50.29,167000.0,34.2541,34.2541,34.1452,34.2337,167000.0
2009-10-20 12:30:00,50.29,50.33,50.24,50.26,56300.0,34.2337,34.2609,34.1996,34.2132,56300.0
2009-10-20 13:00:00,50.26,50.28,50.22,50.28,44200.0,34.2132,34.2269,34.186,34.2269,44200.0
2009-10-20 13:30:00,50.27,50.33,50.24,50.28,34000.0,34.22,34.2609,34.1996,34.2269,34000.0
2009-10-20 14:00:00,50.27,50.29,50.15,50.27,104700.0,34.22,34.2337,34.1384,34.22,104700.0
2009-10-20 14:30:00,50.26,50.29,50.25,50.28,62700.0,34.2132,34.2337,34.2064,34.2269,62700.0
2009-10-20 15:00:00,50.26,50.28,50.19,50.26,137900.0,34.2132,34.2269,34.1656,34.2132,137900.0
2009-10-20 15:30:00,50.27,50.36,50.23,50.3,193200.0,34.22,34.2813,34.1928,34.2405,193200.0
2009-10-21 09:30:00,50.08,50.97,50.05,50.96,73500.0,34.0907,34.6966,34.0703,34.6897,73500.0
2009-10-21 10:00:00,50.96,51.0,50.79,50.88,74900.0,34.6897,34.717,34.574,34.6353,74900.0
2009-10-21 10:30:00,50.86,50.98,50.86,50.93,47800.0,34.6217,34.7034,34.6217,34.6693,47800.0
2009-10-21 11:00:00,50.93,51.07,50.87,51.06,114200.0,34.6693,34.7646,34.6285,34.7578,114200.0
2009-10-21 11:30:00,51.05,51.11,50.95,51.0,91200.0,34.751,34.7919,34.6829,34.717,91200.0
2009-10-21 12:00:00,51.0,51.03,50.93,51.0,61100.0,34.717,34.7374,34.6693,34.717,61100.0
2009-10-21 12:30:00,51.0,51.01,50.85,50.85,38900.0,34.717,34.7238,34.6149,34.6149,38900.0
2009-10-21 13:00:00,50.85,50.85,50.6,50.7,128900.0,34.6149,34.6149,34.4447,34.5128,128900.0
2009-10-21 13:30:00,50.7,50.8,50.68,50.77,36200.0,34.5128,34.5808,34.4991,34.5604,36200.0
2009-10-21 14:00:00,50.77,50.84,50.7,50.84,128400.0,34.5604,34.6081,34.5128,34.6081,128400.0
2009-10-21 14:30:00,50.84,50.84,50.73,50.75,99400.0,34.6081,34.6081,34.5332,34.5468,99400.0
2009-10-21 15:00:00,50.76,50.85,50.45,50.59,309300.0,34.5536,34.6149,34.3426,34.4379,309300.0
2009-10-21 15:30:00,50.57,50.59,49.93,50.0,289900.0,34.4243,34.4379,33.9886,34.0363,289900.0
2009-10-22 09:30:00,49.99,50.4,49.99,50.01,48000.0,34.0294,34.3085,34.0294,34.0431,48000.0
2009-10-22 10:00:00,50.01,50.1,49.91,49.91,82300.0,34.0431,34.1043,33.975,33.975,82300.0
2009-10-22 10:30:00,49.93,50.06,49.89,50.02,54100.0,33.9886,34.0771,33.9614,34.0499,54100.0
2009-10-22 11:00:00,50.03,50.06,49.96,49.98,32200.0,34.0567,34.0771,34.009,34.0226,32200.0
2009-10-22 11:30:00,49.98,50.0,49.81,49.84,48900.0,34.0226,34.0363,33.9069,33.9273,48900.0
2009-10-22 12:00:00,49.82,49.91,49.76,49.86,28500.0,33.9137,33.975,33.8729,33.9409,28500.0
2009-10-22 12:30:00,49.87,49.91,49.85,49.87,37300.0,33.9478,33.975,33.9341,33.9478,37300.0
2009-10-22 13:00:00,49.87,49.94,49.83,49.93,37100.0,33.9478,33.9954,33.9205,33.9886,37100.0
2009-10-22 13:30:00,49.94,50.03,49.89,50.03,40800.0,33.9954,34.0567,33.9614,34.0567,40800.0
2009-10-22 14:00:00,50.02,50.44,50.01,50.39,123200.0,34.0499,34.3358,34.0431,34.3017,123200.0
2009-10-22 14:30:00,50.4,50.61,50.38,50.6,82600.0,34.3085,34.4515,34.2949,34.4447,82600.0
2009-10-22 15:00:00,50.6,50.71,50.54,50.56,86100.0,34.4447,34.5196,34.4038,34.4175,86100.0
2009-10-22 15:30:00,50.56,50.58,50.42,50.51,159400.0,34.4175,34.4311,34.3222,34.3834,159400.0
2009-10-23 09:30:00,50.59,50.8,50.5,50.62,77100.0,34.4379,34.5808,34.3766,34.4583,77100.0
2009-10-23 10:00:00,50.61,50.79,50.17,50.22,110000.0,34.4515,34.574,34.152,34.186,110000.0
2009-10-23 10:30:00,50.22,50.42,50.18,50.2,71300.0,34.186,34.3222,34.1588,34.1724,71300.0
2009-10-23 11:00:00,50.2,50.28,49.92,50.03,76600.0,34.1724,34.2269,33.9818,34.0567,76600.0
2009-10-23 11:30:00,50.03,50.16,49.99,50.08,51700.0,34.0567,34.1452,34.0294,34.0907,51700.0
2009-10-23 12:00:00,50.04,50.11,50.03,50.1,55200.0,34.0635,34.1111,34.0567,34.1043,55200.0
2009-10-23 12:30:00,50.1,50.19,50.03,50.03,26800.0,34.1043,34.1656,34.0567,34.0567,26800.0
2009-10-23 13:00:00,50.04,50.08,49.87,49.96,58900.0,34.0635,34.0907,33.9478,34.009,58900.0
2009-10-23 13:30:00,49.94,50.03,49.74,50.0,55100.0,33.9954,34.0567,33.8593,34.0363,55100.0
2009-10-23 14:00:00,50.0,50.09,49.95,50.02,56600.0,34.0363,34.0975,34.0022,34.0499,56600.0
2009-10-23 14:30:00,50.02,50.07,50.0,50.03,30800.0,34.0499,34.0839,34.0363,34.0567,30800.0
2009-10-23 15:00:00,50.04,50.2,50.03,50.14,69300.0,34.0635,34.1724,34.0567,34.1316,69300.0
2009-10-23 15:30:00,50.14,50.31,50.06,50.24,212500.0,34.1316,34.2473,34.0771,34.1996,212500.0
2009-10-26 09:30:00,50.32,50.61,50.25,50.51,114600.0,34.2541,34.4515,34.2064,34.3834,114600.0
2009-10-26 10:00:00,50.52,51.09,50.52,50.81,78600.0,34.3902,34.7782,34.3902,34.5876,78600.0
2009-10-26 10:30:00,50.8,51.0,50.8,50.96,90600.0,34.5808,34.717,34.5808,34.6897,90600.0
2009-10-26 11:00:00,50.96,51.03,50.87,50.93,121000.0,34.6897,34.7374,34.6285,34.6693,121000.0
2009-10-26 11:30:00,50.94,51.03,50.05,50.08,129200.0,34.6761,34.7374,34.0703,34.0907,129200.0
2009-10-26 12:00:00,50.09,50.35,50.08,50.26,54600.0,34.0975,34.2745,34.0907,34.2132,54600.0
2009-10-26 12:30:00,50.26,50.37,50.24,50.36,32000.0,34.2132,34.2881,34.1996,34.2813,32000.0
2009-10-26 13:00:00,50.37,50.37,50.24,50.34,41500.0,34.2881,34.2881,34.1996,34.2677,41500.0
2009-10-26 13:30:00,50.33,50.47,50.33,50.39,38200.0,34.2609,34.3562,34.2609,34.3017,38200.0
2009-10-26 14:00:00,50.38,50.39,50.24,50.36,53600.0,34.2949,34.3017,34.1996,34.2813,53600.0
2009-10-26 14:30:00,50.36,51.33,50.24,50.31,79500.0,34.2813,34.9416,34.1996,34.2473,79500.0
2009-10-26 15:00:00,50.31,50.34,50.17,50.25,95100.0,34.2473,34.2677,34.152,34.2064,95100.0
2009-10-26 15:30:00,50.22,50.45,50.21,50.43,237500.0,34.186,34.3426,34.1792,34.329,237500.0
2009-10-27 09:30:00,50.6,50.6,50.17,50.39,33600.0,34.4447,34.4447,34.152,34.3017,33600.0
2009-10-27 10:00:00,50.35,50.36,50.05,50.24,65200.0,34.2745,34.2813,34.0703,34.1996,65200.0
2009-10-27 10:30:00,50.25,50.48,50.15,50.23,42900.0,34.2064,34.363,34.1384,34.1928,42900.0
2009-10-27 11:00:00,50.23,50.24,50.05,50.15,48900.0,34.1928,34.1996,34.0703,34.1384,48900.0
2009-10-27 11:30:00,50.14,50.17,50.09,50.15,40300.0,34.1316,34.152,34.0975,34.1384,40300.0
2009-10-27 12:00:00,50.17,50.18,49.94,49.96,43500.0,34.152,34.1588,33.9954,34.009,43500.0
2009-10-27 12:30:00,49.96,50.11,49.91,49.99,54300.0,34.009,34.1111,33.975,34.0294,54300.0
2009-10-27 13:00:00,49.99,50.1,49.99,50.01,56800.0,34.0294,34.1043,34.0294,34.0431,56800.0
2009-10-27 13:30:00,50.02,50.09,49.98,50.0,61100.0,34.0499,34.0975,34.0226,34.0363,61100.0
2009-10-27 14:00:00,49.99,50.13,49.9,50.09,65700.0,34.0294,34.1247,33.9682,34.0975,65700.0
2009-10-27 14:30:00,50.11,50.11,49.97,50.04,91500.0,34.1111,34.1111,34.0158,34.0635,91500.0
2009-10-27 15:00:00,50.03,50.04,49.82,49.85,95300.0,34.0567,34.0635,33.9137,33.9341,95300.0
2009-10-27 15:30:00,49.85,49.93,49.65,49.73,219300.0,33.9341,33.9886,33.798,33.8525,219300.0
2009-10-28 09:30:00,49.56,49.97,49.53,49.67,50800.0,33.7367,34.0158,33.7163,33.8116,50800.0
2009-10-28 10:00:00,49.66,49.73,49.42,49.53,54800.0,33.8048,33.8525,33.6414,33.7163,54800.0
2009-10-28 10:30:00,49.53,49.67,49.43,49.5,51600.0,33.7163,33.8116,33.6482,33.6959,51600.0
2009-10-28 11:00:00,49.49,49.52,49.38,49.4,57300.0,33.6891,33.7095,33.6142,33.6278,57300.0
2009-10-28 11:30:00,49.4,49.43,49.17,49.18,50300.0,33.6278,33.6482,33.4712,33.4781,50300.0
2009-10-28 12:00:00,49.18,49.27,49.0,49.09,53100.0,33.4781,33.5393,33.3555,33.4168,53100.0
2009-10-28 12:30:00,49.09,49.15,48.81,48.83,75500.0,33.4168,33.4576,33.2262,33.2398,75500.0
2009-10-28 13:00:00,48.84,49.13,48.8,48.89,61100.0,33.2466,33.444,33.2194,33.2806,61100.0
2009-10-28 13:30:00,48.92,49.03,48.85,48.86,34000.0,33.3011,33.3759,33.2534,33.2602,34000.0
2009-10-28 14:00:00,48.87,48.91,48.79,48.82,71200.0,33.267,33.2943,33.2126,33.233,71200.0
2009-10-28 14:30:00,48.83,48.94,48.78,48.87,48000.0,33.2398,33.3147,33.2058,33.267,48000.0
2009-10-28 15:00:00,48.85,48.94,48.83,48.94,104500.0,33.2534,33.3147,33.2398,33.3147,104500.0
2009-10-28 15:30:00,48.94,48.95,48.64,48.75,186300.0,33.3147,33.3215,33.1105,33.1853,186300.0
2009-10-29 09:30:00,49.19,49.32,48.52,49.2,74900.0,33.4849,33.5734,33.0288,33.4917,74900.0
2009-10-29 10:00:00,49.21,49.4,49.04,49.08,60000.0,33.4985,33.6278,33.3828,33.41,60000.0
2009-10-29 10:30:00,49.07,49.23,49.01,49.22,50100.0,33.4032,33.5121,33.3623,33.5053,50100.0
2009-10-29 11:00:00,49.24,49.28,49.08,49.13,113400.0,33.5189,33.5461,33.41,33.444,113400.0
2009-10-29 11:30:00,49.15,49.34,49.12,49.13,49600.0,33.4576,33.587,33.4372,33.444,49600.0
2009-10-29 12:00:00,49.14,49.17,49.08,49.15,63800.0,33.4508,33.4712,33.41,33.4576,63800.0
2009-10-29 12:30:00,49.15,49.21,49.07,49.07,41300.0,33.4576,33.4985,33.4032,33.4032,41300.0
2009-10-29 13:00:00,49.08,49.16,49.05,49.07,37100.0,33.41,33.4644,33.3896,33.4032,37100.0
2009-10-29 13:30:00,49.08,49.1,49.01,49.05,36900.0,33.41,33.4236,33.3623,33.3896,36900.0
2009-10-29 14:00:00,49.05,49.12,49.03,49.12,37800.0,33.3896,33.4372,33.3759,33.4372,37800.0
2009-10-29 14:30:00,49.11,49.25,49.11,49.24,40500.0,33.4304,33.5257,33.4304,33.5189,40500.0
2009-10-29 15:00:00,49.24,49.29,49.14,49.21,160200.0,33.5189,33.5529,33.4508,33.4985,160200.0
2009-10-29 15:30:00,49.21,49.42,49.17,49.37,151000.0,33.4985,33.6414,33.4712,33.6074,151000.0
2009-10-30 09:30:00,49.47,49.5,49.03,49.2,39300.0,33.6755,33.6959,33.3759,33.4917,39300.0
2009-10-30 10:00:00,49.25,49.35,49.17,49.24,37700.0,33.5257,33.5938,33.4712,33.5189,37700.0
2009-10-30 10:30:00,49.31,49.4,49.15,49.32,32000.0,33.5666,33.6278,33.4576,33.5734,32000.0
2009-10-30 11:00:00,49.34,49.4,49.29,49.38,33500.0,33.587,33.6278,33.5529,33.6142,33500.0
2009-10-30 11:30:00,49.38,49.41,49.23,49.28,59200.0,33.6142,33.6346,33.5121,33.5461,59200.0
2009-10-30 12:00:00,49.27,49.33,48.7,48.74,49200.0,33.5393,33.5802,33.1513,33.1785,49200.0
2009-10-30 12:30:00,48.78,48.91,48.54,48.58,51400.0,33.2058,33.2943,33.0424,33.0696,51400.0
2009-10-30 13:00:00,48.58,48.82,48.58,48.82,24700.0,33.0696,33.233,33.0696,33.233,24700.0
2009-10-30 13:30:00,48.81,48.94,48.69,48.91,43700.0,33.2262,33.3147,33.1445,33.2943,43700.0
2009-10-30 14:00:00,48.87,49.11,48.85,48.91,43600.0,33.267,33.4304,33.2534,33.2943,43600.0
2009-10-30 14:30:00,48.91,48.96,48.79,48.92,47600.0,33.2943,33.3283,33.2126,33.3011,47600.0
2009-10-30 15:00:00,48.92,48.99,48.66,48.95,109800.0,33.3011,33.3487,33.1241,33.3215,109800.0
2009-10-30 15:30:00,48.95,49.19,48.92,48.93,277300.0,33.3215,33.4849,33.3011,33.3079,277300.0
2009-11-02 09:30:00,49.16,49.56,48.8,49.42,59300.0,33.4644,33.7367,33.2194,33.6414,59300.0
2009-11-02 10:00:00,49.46,50.07,49.44,49.95,104400.0,33.6687,34.0839,33.655,34.0022,104400.0
2009-11-02 10:30:00,49.95,50.25,49.94,49.96,134400.0,34.0022,34.2064,33.9954,34.009,134400.0
2009-11-02 11:00:00,49.92,50.05,49.87,49.91,86900.0,33.9818,34.0703,33.9478,33.975,86900.0
2009-11-02 11:30:00,49.87,49.96,49.7,49.93,61400.0,33.9478,34.009,33.832,33.9886,61400.0
2009-11-02 12:00:00,49.91,49.92,49.67,49.7,34700.0,33.975,33.9818,33.8116,33.832,34700.0
2009-11-02 12:30:00,49.68,49.69,49.36,49.38,55800.0,33.8184,33.8252,33.6006,33.6142,55800.0
2009-11-02 13:00:00,49.36,49.59,49.33,49.33,55300.0,33.6006,33.7572,33.5802,33.5802,55300.0
2009-11-02 13:30:00,49.31,49.32,49.23,49.28,39100.0,33.5666,33.5734,33.5121,33.5461,39100.0
2009-11-02 14:00:00,49.28,49.29,49.09,49.29,44100.0,33.5461,33.5529,33.4168,33.5529,44100.0
2009-11-02 14:30:00,49.27,49.71,49.27,49.46,118500.0,33.5393,33.8388,33.5393,33.6687,118500.0
2009-11-02 15:00:00,49.47,49.58,49.4,49.45,86700.0,33.6755,33.7503,33.6278,33.6619,86700.0
2009-11-02 15:30:00,49.46,49.75,49.46,49.68,156400.0,33.6687,33.8661,33.6687,33.8184,156400.0
2009-11-03 09:30:00,49.51,49.65,49.2,49.35,35000.0,33.7027,33.798,33.4917,33.5938,35000.0
2009-11-03 10:00:00,49.36,49.48,49.2,49.34,52400.0,33.6006,33.6823,33.4917,33.587,52400.0
2009-11-03 10:30:00,49.34,49.36,49.15,49.15,77800.0,33.587,33.6006,33.4576,33.4576,77800.0
2009-11-03 11:00:00,49.15,49.16,48.57,48.78,136900.0,33.4576,33.4644,33.0628,33.2058,136900.0
2009-11-03 11:30:00,48.77,48.8,48.47,48.56,83300.0,33.199,33.2194,32.9947,33.056,83300.0
2009-11-03 12:00:00,48.58,48.73,48.56,48.66,67800.0,33.0696,33.1717,33.056,33.1241,67800.0
2009-11-03 12:30:00,48.66,49.0,48.66,48.92,33400.0,33.1241,33.3555,33.1241,33.3011,33400.0
2009-11-03 13:00:00,48.89,49.1,48.78,49.1,89600.0,33.2806,33.4236,33.2058,33.4236,89600.0
2009-11-03 13:30:00,49.08,49.44,49.06,49.4,130800.0,33.41,33.655,33.3964,33.6278,130800.0
2009-11-03 14:00:00,49.43,49.47,49.22,49.33,84100.0,33.6482,33.6755,33.5053,33.5802,84100.0
2009-11-03 14:30:00,49.32,49.5,49.24,49.32,107000.0,33.5734,33.6959,33.5189,33.5734,107000.0
2009-11-03 15:00:00,49.31,49.34,48.97,49.04,136900.0,33.5666,33.587,33.3351,33.3828,136900.0
2009-11-03 15:30:00,49.05,49.54,49.04,49.37,216400.0,33.3896,33.7231,33.3828,33.6074,216400.0
2009-11-04 09:30:00,50.29,50.39,46.65,47.39,894400.0,34.2337,34.3017,31.7558,32.2596,894400.0
2009-11-04 10:00:00,47.38,48.0,47.29,47.67,288500.0,32.2528,32.6748,32.1915,32.4502,288500.0
2009-11-04 10:30:00,47.68,47.86,47.41,47.74,190600.0,32.457,32.5795,32.2732,32.4978,190600.0
2009-11-04 11:00:00,47.73,48.0,47.59,47.66,124900.0,32.491,32.6748,32.3957,32.4434,124900.0
2009-11-04 11:30:00,47.66,47.68,45.4,46.34,933600.0,32.4434,32.457,30.9049,31.5448,933600.0
2009-11-04 12:00:00,46.33,46.48,44.79,45.41,700600.0,31.538,31.6401,30.4897,30.9117,700600.0
2009-11-04 12:30:00,45.38,46.16,45.38,46.05,656800.0,30.8913,31.4223,30.8913,31.3474,656800.0
2009-11-04 13:00:00,46.04,46.12,45.94,45.98,453100.0,31.3406,31.395,31.2725,31.2997,453100.0
2009-11-04 13:30:00,45.98,46.08,45.7,45.84,195500.0,31.2997,31.3678,31.1091,31.2044,195500.0
2009-11-04 14:00:00,45.85,46.09,45.65,45.67,150200.0,31.2112,31.3746,31.0751,31.0887,150200.0
2009-11-04 14:30:00,45.67,46.02,45.62,45.74,224600.0,31.0887,31.327,31.0547,31.1364,224600.0
2009-11-04 15:00:00,45.74,45.74,45.4,45.51,467100.0,31.1364,31.1364,30.9049,30.9798,467100.0
2009-11-04 15:30:00,45.51,45.53,45.12,45.24,495600.0,30.9798,30.9934,30.7143,30.796,495600.0
2009-11-05 09:30:00,45.12,45.45,43.74,44.31,652900.0,30.7143,30.939,29.7749,30.1629,652900.0
2009-11-05 10:00:00,44.32,44.57,44.2,44.43,271700.0,30.1697,30.3399,30.088,30.2446,271700.0
2009-11-05 10:30:00,44.44,44.45,44.0,44.18,240600.0,30.2514,30.2582,29.9519,30.0744,240600.0
2009-11-05 11:00:00,44.18,44.53,44.18,44.37,304000.0,30.0744,30.3127,30.0744,30.2038,304000.0
2009-11-05 11:30:00,44.35,44.36,44.1,44.17,212500.0,30.1902,30.197,30.02,30.0676,212500.0
2009-11-05 12:00:00,44.17,44.25,44.12,44.18,312600.0,30.0676,30.1221,30.0336,30.0744,312600.0
2009-11-05 12:30:00,44.18,44.23,44.1,44.21,192000.0,30.0744,30.1085,30.02,30.0949,192000.0
2009-11-05 13:00:00,44.21,44.22,44.01,44.16,120200.0,30.0949,30.1017,29.9587,30.0608,120200.0
2009-11-05 13:30:00,44.16,44.22,43.96,43.98,174700.0,30.0608,30.1017,29.9247,29.9383,174700.0
2009-11-05 14:00:00,43.98,44.01,43.82,43.89,412500.0,29.9383,29.9587,29.8294,29.877,412500.0
2009-11-05 14:30:00,43.9,44.05,43.9,43.96,263400.0,29.8838,29.9859,29.8838,29.9247,263400.0
2009-11-05 15:00:00,43.95,44.0,43.82,43.97,232700.0,29.9179,29.9519,29.8294,29.9315,232700.0
2009-11-05 15:30:00,43.98,44.0,43.83,43.87,827400.0,29.9383,29.9519,29.8362,29.8634,827400.0
2009-11-06 09:30:00,43.78,44.19,43.7,44.13,264700.0,29.8021,30.0812,29.7477,30.0404,264700.0
2009-11-06 10:00:00,44.14,44.33,43.95,44.02,176000.0,30.0472,30.1765,29.9179,29.9655,176000.0
2009-11-06 10:30:00,44.01,44.06,43.87,44.04,102500.0,29.9587,29.9927,29.8634,29.9791,102500.0
2009-11-06 11:00:00,44.04,44.1,43.95,44.1,120100.0,29.9791,30.02,29.9179,30.02,120100.0
2009-11-06 11:30:00,44.1,44.15,43.87,43.92,83700.0,30.02,30.054,29.8634,29.8974,83700.0
2009-11-06 12:00:00,43.92,44.1,43.9,44.04,77300.0,29.8974,30.02,29.8838,29.9791,77300.0
2009-11-06 12:30:00,44.05,44.05,43.91,43.95,47000.0,29.9859,29.9859,29.8906,29.9179,47000.0
2009-11-06 13:00:00,43.95,43.97,43.82,43.89,118300.0,29.9179,29.9315,29.8294,29.877,118300.0
2009-11-06 13:30:00,43.88,43.9,43.7,43.7,54900.0,29.8702,29.8838,29.7477,29.7477,54900.0
2009-11-06 14:00:00,43.7,43.84,43.66,43.75,82500.0,29.7477,29.843,29.7205,29.7817,82500.0
2009-11-06 14:30:00,43.76,43.82,43.75,43.79,120300.0,29.7885,29.8294,29.7817,29.8089,120300.0
2009-11-06 15:00:00,43.81,43.85,43.77,43.8,125400.0,29.8226,29.8498,29.7953,29.8158,125400.0
2009-11-06 15:30:00,43.8,43.9,43.78,43.86,303700.0,29.8158,29.8838,29.8021,29.8566,303700.0
2009-11-09 09:30:00,44.19,44.54,44.1,44.46,271000.0,30.0812,30.3195,30.02,30.265,271000.0
2009-11-09 10:00:00,44.47,44.75,44.47,44.6,272800.0,30.2718,30.4624,30.2718,30.3603,272800.0
2009-11-09 10:30:00,44.61,44.85,44.59,44.7,144500.0,30.3671,30.5305,30.3535,30.4284,144500.0
2009-11-09 11:00:00,44.71,44.88,44.55,44.74,120800.0,30.4352,30.5509,30.3263,30.4556,120800.0
2009-11-09 11:30:00,44.74,44.8,44.7,44.78,42600.0,30.4556,30.4965,30.4284,30.4829,42600.0
2009-11-09 12:00:00,44.78,44.98,44.78,44.97,65300.0,30.4829,30.619,30.4829,30.6122,65300.0
2009-11-09 12:30:00,44.96,44.98,44.83,44.83,42600.0,30.6054,30.619,30.5169,30.5169,42600.0
2009-11-09 13:00:00,44.83,44.84,44.7,44.72,72500.0,30.5169,30.5237,30.4284,30.442,72500.0
2009-11-09 13:30:00,44.72,44.85,44.7,44.71,56300.0,30.442,30.5305,30.4284,30.4352,56300.0
2009-11-09 14:00:00,44.72,44.78,44.71,44.75,50500.0,30.442,30.4829,30.4352,30.4624,50500.0
2009-11-09 14:30:00,44.77,44.94,44.76,44.9,90400.0,30.4761,30.5918,30.4693,30.5646,90400.0
2009-11-09 15:00:00,44.92,44.96,44.82,44.86,89200.0,30.5782,30.6054,30.5101,30.5373,89200.0
2009-11-09 15:30:00,44.85,45.0,44.79,44.96,208200.0,30.5305,30.6326,30.4897,30.6054,208200.0
2009-11-10 09:30:00,44.94,45.0,44.65,44.73,102900.0,30.5918,30.6326,30.3944,30.4488,102900.0
2009-11-10 10:00:00,44.73,44.86,44.72,44.79,73100.0,30.4488,30.5373,30.442,30.4897,73100.0
2009-11-10 10:30:00,44.81,44.95,44.79,44.94,67600.0,30.5033,30.5986,30.4897,30.5918,67600.0
2009-11-10 11:00:00,44.95,44.95,44.81,44.87,46100.0,30.5986,30.5986,30.5033,30.5441,46100.0
2009-11-10 11:30:00,44.85,44.96,44.79,44.79,56000.0,30.5305,30.6054,30.4897,30.4897,56000.0
2009-11-10 12:00:00,44.79,44.9,44.78,44.79,50400.0,30.4897,30.5646,30.4829,30.4897,50400.0
2009-11-10 12:30:00,44.79,44.85,44.77,44.78,52500.0,30.4897,30.5305,30.4761,30.4829,52500.0
2009-11-10 13:00:00,44.79,44.83,44.68,44.82,73700.0,30.4897,30.5169,30.4148,30.5101,73700.0
2009-11-10 13:30:00,44.8,44.82,44.69,44.77,33700.0,30.4965,30.5101,30.4216,30.4761,33700.0
2009-11-10 14:00:00,44.77,44.85,44.75,44.76,48600.0,30.4761,30.5305,30.4624,30.4693,48600.0
2009-11-10 14:30:00,44.76,44.79,44.75,44.77,37400.0,30.4693,30.4897,30.4624,30.4761,37400.0
2009-11-10 15:00:00,44.77,44.89,44.76,44.81,64800.0,30.4761,30.5577,30.4693,30.5033,64800.0
2009-11-10 15:30:00,44.79,44.86,44.68,44.83,257500.0,30.4897,30.5373,30.4148,30.5169,257500.0
2009-11-11 09:30:00,44.95,45.36,44.88,45.35,137100.0,30.5986,30.8777,30.5509,30.8709,137100.0
2009-11-11 10:00:00,45.36,45.57,45.32,45.44,114200.0,30.8777,31.0206,30.8505,30.9321,114200.0
2009-11-11 10:30:00,45.44,45.61,45.2,45.47,86200.0,30.9321,31.0479,30.7688,30.9526,86200.0
2009-11-11 11:00:00,45.47,45.62,45.31,45.6,91200.0,30.9526,31.0547,30.8437,31.0411,91200.0
2009-11-11 11:30:00,45.59,45.6,45.37,45.42,50900.0,31.0343,31.0411,30.8845,30.9185,50900.0
2009-11-11 12:00:00,45.42,45.65,45.39,45.65,80200.0,30.9185,31.0751,30.8981,31.0751,80200.0
2009-11-11 12:30:00,45.66,45.9,45.66,45.88,107300.0,31.0819,31.2453,31.0819,31.2317,107300.0
2009-11-11 13:00:00,45.88,45.96,45.8,45.92,99400.0,31.2317,31.2861,31.1772,31.2589,99400.0
2009-11-11 13:30:00,45.92,46.23,45.91,46.19,320400.0,31.2589,31.4699,31.2521,31.4427,320400.0
2009-11-11 14:00:00,46.18,46.25,46.12,46.17,127900.0,31.4359,31.4835,31.395,31.4291,127900.0
2009-11-11 14:30:00,46.17,46.24,46.1,46.2,166300.0,31.4291,31.4767,31.3814,31.4495,166300.0
2009-11-11 15:00:00,46.2,46.28,46.13,46.22,190000.0,31.4495,31.504,31.4018,31.4631,190000.0
2009-11-11 15:30:00,46.22,46.3,46.03,46.13,393200.0,31.4631,31.5176,31.3338,31.4018,393200.0
2009-11-12 09:30:00,46.25,46.25,45.46,46.17,149100.0,31.4835,31.4835,30.9458,31.4291,149100.0
2009-11-12 10:00:00,46.15,46.34,46.05,46.21,130000.0,31.4155,31.5448,31.3474,31.4563,130000.0
2009-11-12 10:30:00,46.21,46.26,45.96,46.07,80500.0,31.4563,31.4903,31.2861,31.361,80500.0
2009-11-12 11:00:00,46.06,46.23,45.97,46.11,157400.0,31.3542,31.4699,31.2929,31.3882,157400.0
2009-11-12 11:30:00,46.1,46.1,45.86,45.88,105900.0,31.3814,31.3814,31.218,31.2317,105900.0
2009-11-12 12:00:00,45.89,46.02,45.86,45.92,75100.0,31.2385,31.327,31.218,31.2589,75100.0
2009-11-12 12:30:00,45.92,45.98,45.78,45.84,61300.0,31.2589,31.2997,31.1636,31.2044,61300.0
2009-11-12 13:00:00,45.83,45.93,45.74,45.9,55500.0,31.1976,31.2657,31.1364,31.2453,55500.0
2009-11-12 13:30:00,45.9,45.91,45.7,45.75,60900.0,31.2453,31.2521,31.1091,31.1432,60900.0
2009-11-12 14:00:00,45.72,45.83,45.71,45.76,78000.0,31.1227,31.1976,31.1159,31.15,78000.0
2009-11-12 14:30:00,45.76,45.8,45.68,45.72,68400.0,31.15,31.1772,31.0955,31.1227,68400.0
2009-11-12 15:00:00,45.71,45.76,45.62,45.69,136500.0,31.1159,31.15,31.0547,31.1023,136500.0
2009-11-12 15:30:00,45.7,45.75,45.5,45.56,274600.0,31.1091,31.1432,30.973,31.0138,274600.0
2009-11-13 09:30:00,45.65,46.16,45.54,45.86,98400.0,31.0751,31.4223,31.0002,31.218,98400.0
2009-11-13 10:00:00,45.84,46.21,45.77,46.1,104300.0,31.2044,31.4563,31.1568,31.3814,104300.0
2009-11-13 10:30:00,46.1,46.25,46.04,46.23,116600.0,31.3814,31.4835,31.3406,31.4699,116600.0
2009-11-13 11:00:00,46.22,46.27,46.0,46.06,34700.0,31.4631,31.4971,31.3134,31.3542,34700.0
2009-11-13 11:30:00,46.04,46.06,45.94,45.94,22700.0,31.3406,31.3542,31.2725,31.2725,22700.0
2009-11-13 12:00:00,45.94,46.08,45.7,45.71,120000.0,31.2725,31.3678,31.1091,31.1159,120000.0
2009-11-13 12:30:00,45.71,46.0,45.71,45.91,20600.0,31.1159,31.3134,31.1159,31.2521,20600.0
2009-11-13 13:00:00,45.91,45.98,45.86,45.86,39800.0,31.2521,31.2997,31.218,31.218,39800.0
2009-11-13 13:30:00,45.87,45.87,45.75,45.76,56500.0,31.2249,31.2249,31.1432,31.15,56500.0
2009-11-13 14:00:00,45.77,45.81,45.71,45.78,46400.0,31.1568,31.184,31.1159,31.1636,46400.0
2009-11-13 14:30:00,45.77,45.81,45.72,45.74,42600.0,31.1568,31.184,31.1227,31.1364,42600.0
2009-11-13 15:00:00,45.73,45.74,45.59,45.66,76600.0,31.1296,31.1364,31.0343,31.0819,76600.0
2009-11-13 15:30:00,45.66,45.8,45.64,45.71,189600.0,31.0819,31.1772,31.0683,31.1159,189600.0
2009-11-16 09:30:00,45.88,46.34,45.78,46.31,57400.0,31.2317,31.5448,31.1636,31.5244,57400.0
2009-11-16 10:00:00,46.33,46.71,46.31,46.44,136400.0,31.538,31.7967,31.5244,31.6129,136400.0
2009-11-16 10:30:00,46.46,46.46,46.19,46.28,77500.0,31.6265,31.6265,31.4427,31.504,77500.0
2009-11-16 11:00:00,46.29,46.4,46.28,46.32,22000.0,31.5108,31.5856,31.504,31.5312,22000.0
2009-11-16 11:30:00,46.32,46.44,46.04,46.08,30200.0,31.5312,31.6129,31.3406,31.3678,30200.0
2009-11-16 12:00:00,46.09,46.16,45.87,45.9,47700.0,31.3746,31.4223,31.2249,31.2453,47700.0
2009-11-16 12:30:00,45.9,46.17,45.81,46.17,58800.0,31.2453,31.4291,31.184,31.4291,58800.0
2009-11-16 13:00:00,46.17,46.24,46.12,46.15,54100.0,31.4291,31.4767,31.395,31.4155,54100.0
2009-11-16 13:30:00,46.15,46.27,46.15,46.24,27700.0,31.4155,31.4971,31.4155,31.4767,27700.0
2009-11-16 14:00:00,46.25,46.37,46.23,46.28,48000.0,31.4835,31.5652,31.4699,31.504,48000.0
2009-11-16 14:30:00,46.3,46.44,46.27,46.3,61800.0,31.5176,31.6129,31.4971,31.5176,61800.0
2009-11-16 15:00:00,46.29,46.3,46.17,46.18,72400.0,31.5108,31.5176,31.4291,31.4359,72400.0
2009-11-16 15:30:00,46.2,46.32,46.18,46.28,160700.0,31.4495,31.5312,31.4359,31.504,160700.0
2009-11-17 09:30:00,46.19,46.46,45.94,46.43,46700.0,31.4427,31.6265,31.2725,31.6061,46700.0
2009-11-17 10:00:00,46.44,46.51,46.15,46.25,87800.0,31.6129,31.6605,31.4155,31.4835,87800.0
2009-11-17 10:30:00,46.26,46.28,45.89,45.95,53300.0,31.4903,31.504,31.2385,31.2793,53300.0
2009-11-17 11:00:00,45.97,46.0,45.78,45.98,37100.0,31.2929,31.3134,31.1636,31.2997,37100.0
2009-11-17 11:30:00,45.98,46.07,45.97,46.0,28800.0,31.2997,31.361,31.2929,31.3134,28800.0
2009-11-17 12:00:00,46.0,46.16,46.0,46.03,26700.0,31.3134,31.4223,31.3134,31.3338,26700.0
2009-11-17 12:30:00,46.03,46.1,46.0,46.04,30300.0,31.3338,31.3814,31.3134,31.3406,30300.0
2009-11-17 13:00:00,46.04,46.08,45.9,46.0,72200.0,31.3406,31.3678,31.2453,31.3134,72200.0
2009-11-17 13:30:00,46.0,46.04,45.95,45.96,85000.0,31.3134,31.3406,31.2793,31.2861,85000.0
2009-11-17 14:00:00,45.97,46.07,45.96,46.05,91600.0,31.2929,31.361,31.2861,31.3474,91600.0
2009-11-17 14:30:00,46.04,46.11,45.99,46.06,61500.0,31.3406,31.3882,31.3065,31.3542,61500.0
2009-11-17 15:00:00,46.06,46.1,46.01,46.05,58000.0,31.3542,31.3814,31.3202,31.3474,58000.0
2009-11-17 15:30:00,46.05,46.17,46.05,46.13,177300.0,31.3474,31.4291,31.3474,31.4018,177300.0
2009-11-18 09:30:00,46.03,46.28,45.82,45.91,68200.0,31.3338,31.504,31.1908,31.2521,68200.0
2009-11-18 10:00:00,45.9,45.95,45.71,45.93,51100.0,31.2453,31.2793,31.1159,31.2657,51100.0
2009-11-18 10:30:00,45.93,46.15,45.88,46.09,73700.0,31.2657,31.4155,31.2317,31.3746,73700.0
2009-11-18 11:00:00,46.09,46.16,45.96,46.16,41500.0,31.3746,31.4223,31.2861,31.4223,41500.0
2009-11-18 11:30:00,46.16,46.2,46.07,46.16,51300.0,31.4223,31.4495,31.361,31.4223,51300.0
2009-11-18 12:00:00,46.16,46.17,46.0,46.02,44700.0,31.4223,31.4291,31.3134,31.327,44700.0
2009-11-18 12:30:00,46.01,46.03,45.93,45.93,19000.0,31.3202,31.3338,31.2657,31.2657,19000.0
2009-11-18 13:00:00,45.93,45.93,45.77,45.85,53200.0,31.2657,31.2657,31.1568,31.2112,53200.0
2009-11-18 13:30:00,45.85,45.99,45.85,45.99,36000.0,31.2112,31.3065,31.2112,31.3065,36000.0
2009-11-18 14:00:00,45.99,46.1,45.98,46.07,43400.0,31.3065,31.3814,31.2997,31.361,43400.0
2009-11-18 14:30:00,46.07,46.1,46.0,46.03,44300.0,31.361,31.3814,31.3134,31.3338,44300.0
2009-11-18 15:00:00,46.02,46.04,45.99,46.01,66700.0,31.327,31.3406,31.3065,31.3202,66700.0
2009-11-18 15:30:00,46.01,46.08,45.96,46.08,182800.0,31.3202,31.3678,31.2861,31.3678,182800.0
2009-11-19 09:30:00,45.7,46.04,44.94,45.11,144400.0,31.1091,31.3406,30.5918,30.7075,144400.0
2009-11-19 10:00:00,45.12,45.4,44.97,45.36,89100.0,30.7143,30.9049,30.6122,30.8777,89100.0
2009-11-19 10:30:00,45.35,45.35,45.16,45.17,96800.0,30.8709,30.8709,30.7415,30.7483,96800.0
2009-11-19 11:00:00,45.17,45.26,45.11,45.26,43800.0,30.7483,30.8096,30.7075,30.8096,43800.0
2009-11-19 11:30:00,45.26,45.45,45.2,45.43,66100.0,30.8096,30.939,30.7688,30.9253,66100.0
2009-11-19 12:00:00,45.43,45.48,45.29,45.39,74500.0,30.9253,30.9594,30.83,30.8981,74500.0
2009-11-19 12:30:00,45.38,45.44,45.34,45.4,55800.0,30.8913,30.9321,30.8641,30.9049,55800.0
2009-11-19 13:00:00,45.41,45.44,45.29,45.36,49200.0,30.9117,30.9321,30.83,30.8777,49200.0
2009-11-19 13:30:00,45.36,45.46,45.3,45.4,44500.0,30.8777,30.9458,30.8368,30.9049,44500.0
2009-11-19 14:00:00,45.41,45.54,45.35,45.52,77600.0,30.9117,31.0002,30.8709,30.9866,77600.0
2009-11-19 14:30:00,45.53,45.56,45.44,45.51,48400.0,30.9934,31.0138,30.9321,30.9798,48400.0
2009-11-19 15:00:00,45.51,45.62,45.43,45.62,65600.0,30.9798,31.0547,30.9253,31.0547,65600.0
2009-11-19 15:30:00,45.61,45.83,45.54,45.73,276000.0,31.0479,31.1976,31.0002,31.1296,276000.0
2009-11-20 09:30:00,45.73,45.83,45.44,45.54,173900.0,31.1296,31.1976,30.9321,31.0002,173900.0
2009-11-20 10:00:00,45.55,45.77,45.51,45.65,47300.0,31.007,31.1568,30.9798,31.0751,47300.0
2009-11-20 10:30:00,45.65,45.71,45.5,45.58,57600.0,31.0751,31.1159,30.973,31.0274,57600.0
2009-11-20 11:00:00,45.58,45.61,45.5,45.58,45900.0,31.0274,31.0479,30.973,31.0274,45900.0
2009-11-20 11:30:00,45.6,45.62,45.53,45.58,29000.0,31.0411,31.0547,30.9934,31.0274,29000.0
2009-11-20 12:00:00,45.57,45.6,45.5,45.52,25600.0,31.0206,31.0411,30.973,30.9866,25600.0
2009-11-20 12:30:00,45.52,45.56,45.5,45.5,23200.0,30.9866,31.0138,30.973,30.973,23200.0
2009-11-20 13:00:00,45.49,45.54,45.47,45.51,20400.0,30.9662,31.0002,30.9526,30.9798,20400.0
2009-11-20 13:30:00,45.51,45.61,45.51,45.53,20000.0,30.9798,31.0479,30.9798,30.9934,20000.0
2009-11-20 14:00:00,45.53,45.55,45.47,45.5,20200.0,30.9934,31.007,30.9526,30.973,20200.0
2009-11-20 14:30:00,45.5,45.53,45.4,45.42,40900.0,30.973,30.9934,30.9049,30.9185,40900.0
2009-11-20 15:00:00,45.42,45.53,45.42,45.53,34000.0,30.9185,30.9934,30.9185,30.9934,34000.0
2009-11-20 15:30:00,45.52,45.61,45.49,45.54,146600.0,30.9866,31.0479,30.9662,31.0002,146600.0
2009-11-23 09:30:00,45.99,45.99,45.61,45.88,64400.0,31.3065,31.3065,31.0479,31.2317,64400.0
2009-11-23 10:00:00,45.88,46.06,45.84,45.99,59400.0,31.2317,31.3542,31.2044,31.3065,59400.0
2009-11-23 10:30:00,46.01,46.08,45.93,46.02,50200.0,31.3202,31.3678,31.2657,31.327,50200.0
2009-11-23 11:00:00,46.03,46.22,46.03,46.14,41300.0,31.3338,31.4631,31.3338,31.4087,41300.0
2009-11-23 11:30:00,46.14,46.25,46.05,46.07,39900.0,31.4087,31.4835,31.3474,31.361,39900.0
2009-11-23 12:00:00,46.05,46.07,45.98,45.99,30700.0,31.3474,31.361,31.2997,31.3065,30700.0
2009-11-23 12:30:00,45.98,46.01,45.9,46.0,26300.0,31.2997,31.3202,31.2453,31.3134,26300.0
2009-11-23 13:00:00,46.0,46.02,45.93,45.97,20700.0,31.3134,31.327,31.2657,31.2929,20700.0
2009-11-23 13:30:00,45.98,46.06,45.91,45.99,21000.0,31.2997,31.3542,31.2521,31.3065,21000.0
2009-11-23 14:00:00,45.97,45.97,45.86,45.9,35200.0,31.2929,31.2929,31.218,31.2453,35200.0
2009-11-23 14:30:00,45.9,45.92,45.8,45.8,51300.0,31.2453,31.2589,31.1772,31.1772,51300.0
2009-11-23 15:00:00,45.8,45.93,45.78,45.78,215500.0,31.1772,31.2657,31.1636,31.1636,215500.0
2009-11-23 15:30:00,45.79,45.8,45.65,45.77,165700.0,31.1704,31.1772,31.0751,31.1568,165700.0
2009-11-24 09:30:00,46.05,46.38,45.75,46.12,238500.0,31.3474,31.572,31.1432,31.395,238500.0
2009-11-24 10:00:00,46.12,46.31,46.05,46.05,70300.0,31.395,31.5244,31.3474,31.3474,70300.0
2009-11-24 10:30:00,46.05,46.2,46.02,46.1,47100.0,31.3474,31.4495,31.327,31.3814,47100.0
2009-11-24 11:00:00,46.12,46.14,45.9,45.9,36200.0,31.395,31.4087,31.2453,31.2453,36200.0
2009-11-24 11:30:00,45.9,45.91,45.78,45.91,51300.0,31.2453,31.2521,31.1636,31.2521,51300.0
2009-11-24 12:00:00,45.91,45.94,45.87,45.87,23200.0,31.2521,31.2725,31.2249,31.2249,23200.0
2009-11-24 12:30:00,45.87,45.88,45.82,45.85,17000.0,31.2249,31.2317,31.1908,31.2112,17000.0
2009-11-24 13:00:00,45.86,45.96,45.86,45.96,14000.0,31.218,31.2861,31.218,31.2861,14000.0
2009-11-24 13:30:00,45.96,45.98,45.87,45.87,22800.0,31.2861,31.2997,31.2249,31.2249,22800.0
2009-11-24 14:00:00,45.88,45.95,45.85,45.93,42700.0,31.2317,31.2793,31.2112,31.2657,42700.0
2009-11-24 14:30:00,45.93,46.03,45.92,45.98,35500.0,31.2657,31.3338,31.2589,31.2997,35500.0
2009-11-24 15:00:00,45.99,46.05,45.97,46.04,37400.0,31.3065,31.3474,31.2929,31.3406,37400.0
2009-11-24 15:30:00,46.04,46.04,45.88,45.98,139400.0,31.3406,31.3406,31.2317,31.2997,139400.0
2009-11-25 09:30:00,45.85,45.91,45.47,45.58,54000.0,31.3754,31.4165,31.1154,31.1907,54000.0
2009-11-25 10:00:00,45.6,45.7,45.46,45.51,104600.0,31.2044,31.2728,31.1086,31.1428,104600.0
2009-11-25 10:30:00,45.51,45.56,45.4,45.48,55200.0,31.1428,31.177,31.0675,31.1222,55200.0
2009-11-25 11:00:00,45.5,45.65,45.48,45.52,37200.0,31.1359,31.2386,31.1222,31.1496,37200.0
2009-11-25 11:30:00,45.55,45.59,45.53,45.58,56600.0,31.1701,31.1975,31.1565,31.1907,56600.0
2009-11-25 12:00:00,45.58,45.63,45.58,45.58,32400.0,31.1907,31.2249,31.1907,31.1907,32400.0
2009-11-25 12:30:00,45.58,45.61,45.57,45.6,20300.0,31.1907,31.2112,31.1838,31.2044,20300.0
2009-11-25 13:00:00,45.61,45.62,45.58,45.59,13100.0,31.2112,31.218,31.1907,31.1975,13100.0
2009-11-25 13:30:00,45.59,45.6,45.53,45.54,23100.0,31.1975,31.2044,31.1565,31.1633,23100.0
2009-11-25 14:00:00,45.54,45.58,45.53,45.56,24200.0,31.1633,31.1907,31.1565,31.177,24200.0
2009-11-25 14:30:00,45.56,45.65,45.53,45.62,27300.0,31.177,31.2386,31.1565,31.218,27300.0
2009-11-25 15:00:00,45.6,45.65,45.6,45.63,27900.0,31.2044,31.2386,31.2044,31.2249,27900.0
2009-11-25 15:30:00,45.61,45.64,45.57,45.62,96200.0,31.2112,31.2317,31.1838,31.218,96200.0
2009-11-27 09:30:00,45.01,45.01,44.03,44.73,58500.0,30.8006,30.8006,30.13,30.609,58500.0
2009-11-27 10:00:00,44.7,44.9,44.69,44.84,56100.0,30.5885,30.7253,30.5816,30.6843,56100.0
2009-11-27 10:30:00,44.84,45.15,44.84,45.1,35400.0,30.6843,30.8964,30.6843,30.8622,35400.0
2009-11-27 11:00:00,45.08,45.24,45.02,45.08,34300.0,30.8485,30.958,30.8075,30.8485,34300.0
2009-11-27 11:30:00,45.07,45.13,45.02,45.1,25400.0,30.8417,30.8827,30.8075,30.8622,25400.0
2009-11-27 12:00:00,45.12,45.18,45.04,45.04,33700.0,30.8759,30.917,30.8212,30.8212,33700.0
2009-11-27 12:30:00,45.05,45.11,44.97,45.0,129800.0,30.828,30.8691,30.7732,30.7938,129800.0
2009-11-30 09:30:00,45.18,45.26,44.77,45.0,50300.0,30.917,30.9717,30.6364,30.7938,50300.0
2009-11-30 10:00:00,44.99,45.38,44.99,45.36,62500.0,30.7869,31.0538,30.7869,31.0401,62500.0
2009-11-30 10:30:00,45.35,45.44,45.31,45.35,35300.0,31.0333,31.0949,31.0059,31.0333,35300.0
2009-11-30 11:00:00,45.34,45.37,45.05,45.06,54500.0,31.0264,31.047,30.828,30.8348,54500.0
2009-11-30 11:30:00,45.06,45.06,44.93,45.0,45100.0,30.8348,30.8348,30.7459,30.7938,45100.0
2009-11-30 12:00:00,45.0,45.07,44.93,44.95,52900.0,30.7938,30.8417,30.7459,30.7596,52900.0
2009-11-30 12:30:00,44.95,45.0,44.91,44.95,66900.0,30.7596,30.7938,30.7322,30.7596,66900.0
2009-11-30 13:00:00,44.95,45.05,44.95,45.03,27800.0,30.7596,30.828,30.7596,30.8143,27800.0
2009-11-30 13:30:00,45.04,45.09,44.95,45.03,41600.0,30.8212,30.8554,30.7596,30.8143,41600.0
2009-11-30 14:00:00,45.03,45.14,45.01,45.11,35000.0,30.8143,30.8896,30.8006,30.8691,35000.0
2009-11-30 14:30:00,45.11,45.17,45.06,45.08,36800.0,30.8691,30.9101,30.8348,30.8485,36800.0
2009-11-30 15:00:00,45.08,45.26,45.07,45.23,73000.0,30.8485,30.9717,30.8417,30.9512,73000.0
2009-11-30 15:30:00,45.23,45.31,45.2,45.26,190300.0,30.9512,31.0059,30.9306,30.9717,190300.0
2009-12-01 09:30:00,45.52,45.85,45.19,45.73,66600.0,31.1496,31.3754,30.9238,31.2933,66600.0
2009-12-01 10:00:00,45.71,45.72,45.47,45.63,72800.0,31.2796,31.2865,31.1154,31.2249,72800.0
2009-12-01 10:30:00,45.64,45.73,45.46,45.61,205000.0,31.2317,31.2933,31.1086,31.2112,205000.0
2009-12-01 11:00:00,45.61,45.81,45.61,45.68,111800.0,31.2112,31.3481,31.2112,31.2591,111800.0
2009-12-01 11:30:00,45.68,45.68,45.44,45.5,99200.0,31.2591,31.2591,31.0949,31.1359,99200.0
2009-12-01 12:00:00,45.49,45.56,45.49,45.49,52300.0,31.1291,31.177,31.1291,31.1291,52300.0
2009-12-01 12:30:00,45.48,45.57,45.44,45.51,66600.0,31.1222,31.1838,31.0949,31.1428,66600.0
2009-12-01 13:00:00,45.5,45.65,45.45,45.57,69500.0,31.1359,31.2386,31.1017,31.1838,69500.0
2009-12-01 13:30:00,45.59,45.65,45.56,45.59,59800.0,31.1975,31.2386,31.177,31.1975,59800.0
2009-12-01 14:00:00,45.6,45.64,45.5,45.5,79800.0,31.2044,31.2317,31.1359,31.1359,79800.0
2009-12-01 14:30:00,45.5,45.54,45.43,45.5,62400.0,31.1359,31.1633,31.088,31.1359,62400.0
2009-12-01 15:00:00,45.5,45.67,45.5,45.63,49400.0,31.1359,31.2523,31.1359,31.2249,49400.0
2009-12-01 15:30:00,45.64,45.7,45.55,45.58,141000.0,31.2317,31.2728,31.1701,31.1907,141000.0
2009-12-02 09:30:00,45.52,45.68,45.06,45.47,84800.0,31.1496,31.2591,30.8348,31.1154,84800.0
2009-12-02 10:00:00,45.47,45.78,45.47,45.59,65900.0,31.1154,31.3275,31.1154,31.1975,65900.0
2009-12-02 10:30:00,45.6,45.72,45.5,45.7,49500.0,31.2044,31.2865,31.1359,31.2728,49500.0
2009-12-02 11:00:00,45.71,45.71,45.48,45.55,47500.0,31.2796,31.2796,31.1222,31.1701,47500.0
2009-12-02 11:30:00,45.52,45.62,45.48,45.51,27100.0,31.1496,31.218,31.1222,31.1428,27100.0
2009-12-02 12:00:00,45.51,45.56,45.39,45.51,53500.0,31.1428,31.177,31.0607,31.1428,53500.0
2009-12-02 12:30:00,45.51,45.57,45.49,45.54,16300.0,31.1428,31.1838,31.1291,31.1633,16300.0
2009-12-02 13:00:00,45.54,45.63,45.5,45.54,23600.0,31.1633,31.2249,31.1359,31.1633,23600.0
2009-12-02 13:30:00,45.54,45.7,45.54,45.7,38800.0,31.1633,31.2728,31.1633,31.2728,38800.0
2009-12-02 14:00:00,45.7,45.73,45.59,45.64,48200.0,31.2728,31.2933,31.1975,31.2317,48200.0
2009-12-02 14:30:00,45.65,45.75,45.53,45.54,90300.0,31.2386,31.307,31.1565,31.1633,90300.0
2009-12-02 15:00:00,45.54,45.62,45.5,45.62,39300.0,31.1633,31.218,31.1359,31.218,39300.0
2009-12-02 15:30:00,45.61,45.67,45.53,45.59,135300.0,31.2112,31.2523,31.1565,31.1975,135300.0
2009-12-03 09:30:00,45.76,45.76,45.35,45.53,54500.0,31.3139,31.3139,31.0333,31.1565,54500.0
2009-12-03 10:00:00,45.53,45.55,45.21,45.51,59300.0,31.1565,31.1701,30.9375,31.1428,59300.0
2009-12-03 10:30:00,45.55,45.79,45.42,45.7,40900.0,31.1701,31.3344,31.0812,31.2728,40900.0
2009-12-03 11:00:00,45.69,45.73,45.48,45.6,38100.0,31.266,31.2933,31.1222,31.2044,38100.0
2009-12-03 11:30:00,45.58,45.62,45.46,45.46,16800.0,31.1907,31.218,31.1086,31.1086,16800.0
2009-12-03 12:00:00,45.46,45.57,45.43,45.48,16900.0,31.1086,31.1838,31.088,31.1222,16900.0
2009-12-03 12:30:00,45.48,45.59,45.47,45.59,19000.0,31.1222,31.1975,31.1154,31.1975,19000.0
2009-12-03 13:00:00,45.57,45.58,45.48,45.58,24400.0,31.1838,31.1907,31.1222,31.1907,24400.0
2009-12-03 13:30:00,45.59,45.63,45.54,45.61,21700.0,31.1975,31.2249,31.1633,31.2112,21700.0
2009-12-03 14:00:00,45.62,45.69,45.56,45.6,30400.0,31.218,31.266,31.177,31.2044,30400.0
2009-12-03 14:30:00,45.61,45.68,45.54,45.54,24300.0,31.2112,31.2591,31.1633,31.1633,24300.0
2009-12-03 15:00:00,45.54,45.58,45.49,45.51,33300.0,31.1633,31.1907,31.1291,31.1428,33300.0
2009-12-03 15:30:00,45.52,45.54,45.17,45.23,135300.0,31.1496,31.1633,30.9101,30.9512,135300.0
2009-12-04 09:30:00,45.6,45.97,45.23,45.56,78100.0,31.2044,31.4576,30.9512,31.177,78100.0
2009-12-04 10:00:00,45.61,45.72,45.37,45.55,63200.0,31.2112,31.2865,31.047,31.1701,63200.0
2009-12-04 10:30:00,45.57,45.87,45.55,45.69,35400.0,31.1838,31.3891,31.1701,31.266,35400.0
2009-12-04 11:00:00,45.68,45.8,45.58,45.58,42500.0,31.2591,31.3412,31.1907,31.1907,42500.0
2009-12-04 11:30:00,45.53,45.6,45.2,45.33,82100.0,31.1565,31.2044,30.9306,31.0196,82100.0
2009-12-04 12:00:00,45.32,45.43,45.24,45.3,45100.0,31.0128,31.088,30.958,30.9991,45100.0
2009-12-04 12:30:00,45.3,45.38,45.29,45.37,37900.0,30.9991,31.0538,30.9922,31.047,37900.0
2009-12-04 13:00:00,45.37,45.52,45.36,45.52,66500.0,31.047,31.1496,31.0401,31.1496,66500.0
2009-12-04 13:30:00,45.49,45.54,45.33,45.34,49000.0,31.1291,31.1633,31.0196,31.0264,49000.0
2009-12-04 14:00:00,45.33,45.37,45.24,45.3,38200.0,31.0196,31.047,30.958,30.9991,38200.0
2009-12-04 14:30:00,45.3,45.52,45.3,45.47,82400.0,30.9991,31.1496,30.9991,31.1154,82400.0
2009-12-04 15:00:00,45.46,45.68,45.44,45.6,80200.0,31.1086,31.2591,31.0949,31.2044,80200.0
2009-12-04 15:30:00,45.62,45.71,45.49,45.7,262300.0,31.218,31.2796,31.1291,31.2728,262300.0
2009-12-07 09:30:00,45.6,46.0,45.48,45.65,55200.0,31.2044,31.4781,31.1222,31.2386,55200.0
2009-12-07 10:00:00,45.66,45.78,45.37,45.78,45900.0,31.2454,31.3275,31.047,31.3275,45900.0
2009-12-07 10:30:00,45.78,45.92,45.77,45.89,64500.0,31.3275,31.4233,31.3207,31.4028,64500.0
2009-12-07 11:00:00,45.87,45.87,45.76,45.78,27800.0,31.3891,31.3891,31.3139,31.3275,27800.0
2009-12-07 11:30:00,45.78,45.81,45.74,45.77,20200.0,31.3275,31.3481,31.3002,31.3207,20200.0
2009-12-07 12:00:00,45.78,45.81,45.73,45.75,25600.0,31.3275,31.3481,31.2933,31.307,25600.0
2009-12-07 12:30:00,45.75,45.86,45.75,45.86,35400.0,31.307,31.3823,31.307,31.3823,35400.0
2009-12-07 13:00:00,45.84,45.87,45.77,45.82,78700.0,31.3686,31.3891,31.3207,31.3549,78700.0
2009-12-07 13:30:00,45.82,45.98,45.82,45.89,58700.0,31.3549,31.4644,31.3549,31.4028,58700.0
2009-12-07 14:00:00,45.89,45.93,45.8,45.84,28300.0,31.4028,31.4302,31.3412,31.3686,28300.0
2009-12-07 14:30:00,45.83,45.83,45.68,45.71,51800.0,31.3618,31.3618,31.2591,31.2796,51800.0
2009-12-07 15:00:00,45.71,45.76,45.63,45.75,55400.0,31.2796,31.3139,31.2249,31.307,55400.0
2009-12-07 15:30:00,45.75,45.84,45.67,45.72,134400.0,31.307,31.3686,31.2523,31.2865,134400.0
2009-12-08 09:30:00,45.49,45.68,45.17,45.29,74800.0,31.1291,31.2591,30.9101,30.9922,74800.0
2009-12-08 10:00:00,45.28,45.4,45.1,45.1,78800.0,30.9854,31.0675,30.8622,30.8622,78800.0
2009-12-08 10:30:00,45.1,45.25,44.91,45.01,66800.0,30.8622,30.9649,30.7322,30.8006,66800.0
2009-12-08 11:00:00,45.01,45.14,44.97,45.04,63600.0,30.8006,30.8896,30.7732,30.8212,63600.0
2009-12-08 11:30:00,45.06,45.08,44.85,44.85,76200.0,30.8348,30.8485,30.6911,30.6911,76200.0
2009-12-08 12:00:00,44.86,45.0,44.85,44.87,35300.0,30.698,30.7938,30.6911,30.7048,35300.0
2009-12-08 12:30:00,44.87,45.03,44.86,45.03,31200.0,30.7048,30.8143,30.698,30.8143,31200.0
2009-12-08 13:00:00,45.04,45.04,44.8,44.91,52900.0,30.8212,30.8212,30.6569,30.7322,52900.0
2009-12-08 13:30:00,44.9,45.1,44.9,45.03,52700.0,30.7253,30.8622,30.7253,30.8143,52700.0
2009-12-08 14:00:00,45.02,45.08,44.85,44.91,36500.0,30.8075,30.8485,30.6911,30.7322,36500.0
2009-12-08 14:30:00,44.91,44.97,44.8,44.88,67700.0,30.7322,30.7732,30.6569,30.7117,67700.0
2009-12-08 15:00:00,44.88,45.08,44.82,45.05,72700.0,30.7117,30.8485,30.6706,30.828,72700.0
2009-12-08 15:30:00,45.05,45.19,44.95,45.08,209300.0,30.828,30.9238,30.7596,30.8485,209300.0
2009-12-09 09:30:00,45.18,45.18,44.86,45.1,58300.0,30.917,30.917,30.698,30.8622,58300.0
2009-12-09 10:00:00,45.12,45.13,44.94,45.04,54900.0,30.8759,30.8827,30.7527,30.8212,54900.0
2009-12-09 10:30:00,45.04,45.32,44.94,45.27,75000.0,30.8212,31.0128,30.7527,30.9785,75000.0
2009-12-09 11:00:00,45.27,45.4,45.26,45.37,50600.0,30.9785,31.0675,30.9717,31.047,50600.0
2009-12-09 11:30:00,45.37,45.57,45.34,45.56,80000.0,31.047,31.1838,31.0264,31.177,80000.0
2009-12-09 12:00:00,45.56,45.57,45.32,45.45,79200.0,31.177,31.1838,31.0128,31.1017,79200.0
2009-12-09 12:30:00,45.45,45.53,45.41,45.46,56200.0,31.1017,31.1565,31.0743,31.1086,56200.0
2009-12-09 13:00:00,45.45,45.59,45.39,45.45,70200.0,31.1017,31.1975,31.0607,31.1017,70200.0
2009-12-09 13:30:00,45.46,45.59,45.4,45.5,139000.0,31.1086,31.1975,31.0675,31.1359,139000.0
2009-12-09 14:00:00,45.52,45.62,45.42,45.43,121100.0,31.1496,31.218,31.0812,31.088,121100.0
2009-12-09 14:30:00,45.43,45.64,45.43,45.6,134400.0,31.088,31.2317,31.088,31.2044,134400.0
2009-12-09 15:00:00,45.58,45.68,45.55,45.65,70900.0,31.1907,31.2591,31.1701,31.2386,70900.0
2009-12-09 15:30:00,45.64,45.64,45.5,45.59,98700.0,31.2317,31.2317,31.1359,31.1975,98700.0
2009-12-10 09:30:00,45.83,46.12,45.7,45.8,52700.0,31.3618,31.5602,31.2728,31.3412,52700.0
2009-12-10 10:00:00,45.8,45.91,45.66,45.88,51900.0,31.3412,31.4165,31.2454,31.396,51900.0
2009-12-10 10:30:00,45.88,45.91,45.66,45.7,51400.0,31.396,31.4165,31.2454,31.2728,51400.0
2009-12-10 11:00:00,45.69,45.69,45.4,45.44,67400.0,31.266,31.266,31.0675,31.0949,67400.0
2009-12-10 11:30:00,45.45,45.56,45.41,45.42,25000.0,31.1017,31.177,31.0743,31.0812,25000.0
2009-12-10 12:00:00,45.43,45.5,45.29,45.33,53100.0,31.088,31.1359,30.9922,31.0196,53100.0
2009-12-10 12:30:00,45.35,45.43,45.2,45.4,34800.0,31.0333,31.088,30.9306,31.0675,34800.0
2009-12-10 13:00:00,45.4,45.4,45.27,45.36,45700.0,31.0675,31.0675,30.9785,31.0401,45700.0
2009-12-10 13:30:00,45.36,45.49,45.35,45.49,25100.0,31.0401,31.1291,31.0333,31.1291,25100.0
2009-12-10 14:00:00,45.5,45.51,45.43,45.47,71100.0,31.1359,31.1428,31.088,31.1154,71100.0
2009-12-10 14:30:00,45.47,45.48,45.38,45.39,53400.0,31.1154,31.1222,31.0538,31.0607,53400.0
2009-12-10 15:00:00,45.4,45.48,45.38,45.42,73500.0,31.0675,31.1222,31.0538,31.0812,73500.0
2009-12-10 15:30:00,45.42,45.47,45.37,45.41,101700.0,31.0812,31.1154,31.047,31.0743,101700.0
2009-12-11 09:30:00,45.53,45.63,45.37,45.58,72900.0,31.1565,31.2249,31.047,31.1907,72900.0
2009-12-11 10:00:00,45.56,45.63,45.34,45.45,89600.0,31.177,31.2249,31.0264,31.1017,89600.0
2009-12-11 10:30:00,45.45,45.66,45.35,45.51,66700.0,31.1017,31.2454,31.0333,31.1428,66700.0
2009-12-11 11:00:00,45.51,45.55,45.23,45.28,48300.0,31.1428,31.1701,30.9512,30.9854,48300.0
2009-12-11 11:30:00,45.28,45.36,45.15,45.2,34200.0,30.9854,31.0401,30.8964,30.9306,34200.0
2009-12-11 12:00:00,45.2,45.33,45.18,45.18,50100.0,30.9306,31.0196,30.917,30.917,50100.0
2009-12-11 12:30:00,45.19,45.31,45.17,45.28,31700.0,30.9238,31.0059,30.9101,30.9854,31700.0
2009-12-11 13:00:00,45.29,45.33,45.17,45.2,30300.0,30.9922,31.0196,30.9101,30.9306,30300.0
2009-12-11 13:30:00,45.2,45.22,45.14,45.2,71300.0,30.9306,30.9443,30.8896,30.9306,71300.0
2009-12-11 14:00:00,45.2,45.29,45.18,45.21,33500.0,30.9306,30.9922,30.917,30.9375,33500.0
2009-12-11 14:30:00,45.21,45.24,45.13,45.18,51700.0,30.9375,30.958,30.8827,30.917,51700.0
2009-12-11 15:00:00,45.17,45.21,45.13,45.19,39900.0,30.9101,30.9375,30.8827,30.9238,39900.0
2009-12-11 15:30:00,45.2,45.26,45.01,45.1,140300.0,30.9306,30.9717,30.8006,30.8622,140300.0
2009-12-14 09:30:00,45.14,45.3,45.02,45.06,93400.0,30.8896,30.9991,30.8075,30.8348,93400.0
2009-12-14 10:00:00,45.08,45.22,45.0,45.08,51500.0,30.8485,30.9443,30.7938,30.8485,51500.0
2009-12-14 10:30:00,45.07,45.16,45.04,45.09,85600.0,30.8417,30.9033,30.8212,30.8554,85600.0
2009-12-14 11:00:00,45.08,45.12,45.0,45.01,45500.0,30.8485,30.8759,30.7938,30.8006,45500.0
2009-12-14 11:30:00,45.0,45.06,44.82,44.84,123000.0,30.7938,30.8348,30.6706,30.6843,123000.0
2009-12-14 12:00:00,44.84,44.91,44.81,44.86,66000.0,30.6843,30.7322,30.6638,30.698,66000.0
2009-12-14 12:30:00,44.85,44.93,44.84,44.86,59600.0,30.6911,30.7459,30.6843,30.698,59600.0
2009-12-14 13:00:00,44.85,44.86,44.76,44.85,118000.0,30.6911,30.698,30.6295,30.6911,118000.0
2009-12-14 13:30:00,44.83,44.84,44.74,44.8,53400.0,30.6774,30.6843,30.6159,30.6569,53400.0
2009-12-14 14:00:00,44.8,44.86,44.78,44.8,66600.0,30.6569,30.698,30.6432,30.6569,66600.0
2009-12-14 14:30:00,44.8,44.82,44.72,44.79,48600.0,30.6569,30.6706,30.6022,30.6501,48600.0
2009-12-14 15:00:00,44.78,44.81,44.73,44.76,117100.0,30.6432,30.6638,30.609,30.6295,117100.0
2009-12-14 15:30:00,44.77,44.79,44.7,44.73,334900.0,30.6364,30.6501,30.5885,30.609,334900.0
2009-12-15 09:30:00,44.78,44.99,44.52,44.63,115900.0,30.6432,30.7869,30.4653,30.5406,115900.0
2009-12-15 10:00:00,44.62,44.62,44.51,44.55,69800.0,30.5337,30.5337,30.4585,30.4858,69800.0
2009-12-15 10:30:00,44.56,44.6,44.46,44.46,88200.0,30.4927,30.5201,30.4243,30.4243,88200.0
2009-12-15 11:00:00,44.47,44.48,44.3,44.34,83200.0,30.4311,30.4379,30.3148,30.3421,83200.0
2009-12-15 11:30:00,44.34,44.41,44.1,44.13,192100.0,30.3421,30.39,30.1779,30.1984,192100.0
2009-12-15 12:00:00,44.13,44.16,43.85,43.88,210400.0,30.1984,30.219,30.0068,30.0274,210400.0
2009-12-15 12:30:00,43.88,44.15,43.83,44.14,190400.0,30.0274,30.2121,29.9931,30.2053,190400.0
2009-12-15 13:00:00,44.13,44.13,43.96,43.96,116100.0,30.1984,30.1984,30.0821,30.0821,116100.0
2009-12-15 13:30:00,43.96,44.17,43.96,44.1,101400.0,30.0821,30.2258,30.0821,30.1779,101400.0
2009-12-15 14:00:00,44.1,44.11,44.05,44.1,61500.0,30.1779,30.1847,30.1437,30.1779,61500.0
2009-12-15 14:30:00,44.1,44.11,44.06,44.07,71300.0,30.1779,30.1847,30.1505,30.1574,71300.0
2009-12-15 15:00:00,44.07,44.13,44.05,44.1,120400.0,30.1574,30.1984,30.1437,30.1779,120400.0
2009-12-15 15:30:00,44.09,44.1,43.94,44.05,321100.0,30.1711,30.1779,30.0684,30.1437,321100.0
2009-12-16 09:30:00,44.25,44.47,44.16,44.28,73000.0,30.2805,30.4311,30.219,30.3011,73000.0
2009-12-16 10:00:00,44.28,44.33,44.22,44.23,79000.0,30.3011,30.3353,30.26,30.2669,79000.0
2009-12-16 10:30:00,44.24,44.29,44.17,44.19,37600.0,30.2737,30.3079,30.2258,30.2395,37600.0
2009-12-16 11:00:00,44.19,44.23,44.12,44.16,106500.0,30.2395,30.2669,30.1916,30.219,106500.0
2009-12-16 11:30:00,44.15,44.22,44.09,44.19,87700.0,30.2121,30.26,30.1711,30.2395,87700.0
2009-12-16 12:00:00,44.19,44.21,44.1,44.12,75600.0,30.2395,30.2532,30.1779,30.1916,75600.0
2009-12-16 12:30:00,44.12,44.18,44.12,44.12,75100.0,30.1916,30.2326,30.1916,30.1916,75100.0
2009-12-16 13:00:00,44.13,44.17,44.1,44.12,66700.0,30.1984,30.2258,30.1779,30.1916,66700.0
2009-12-16 13:30:00,44.12,44.16,44.08,44.12,57600.0,30.1916,30.219,30.1642,30.1916,57600.0
2009-12-16 14:00:00,44.11,44.18,43.99,44.05,84100.0,30.1847,30.2326,30.1026,30.1437,84100.0
2009-12-16 14:30:00,44.04,44.07,43.84,43.84,74300.0,30.1368,30.1574,30.0,30.0,74300.0
2009-12-16 15:00:00,43.83,43.85,43.75,43.8,129000.0,29.9931,30.0068,29.9384,29.9726,129000.0
2009-12-16 15:30:00,43.8,43.87,43.76,43.84,182400.0,29.9726,30.0205,29.9452,30.0,182400.0
2009-12-17 09:30:00,43.75,43.75,43.33,43.42,162800.0,29.9384,29.9384,29.651,29.7126,162800.0
2009-12-17 10:00:00,43.43,43.49,43.17,43.27,187800.0,29.7194,29.7605,29.5415,29.6099,187800.0
2009-12-17 10:30:00,43.27,43.45,43.2,43.4,63100.0,29.6099,29.7331,29.562,29.6989,63100.0
2009-12-17 11:00:00,43.39,43.46,43.36,43.39,172900.0,29.692,29.7399,29.6715,29.692,172900.0
2009-12-17 11:30:00,43.39,43.52,43.29,43.34,107400.0,29.692,29.781,29.6236,29.6578,107400.0
2009-12-17 12:00:00,43.34,43.47,43.28,43.44,214700.0,29.6578,29.7468,29.6168,29.7263,214700.0
2009-12-17 12:30:00,43.44,43.47,43.39,43.42,196100.0,29.7263,29.7468,29.692,29.7126,196100.0
2009-12-17 13:00:00,43.43,43.47,43.32,43.33,136100.0,29.7194,29.7468,29.6441,29.651,136100.0
2009-12-17 13:30:00,43.33,43.38,43.33,43.37,70500.0,29.651,29.6852,29.651,29.6784,70500.0
2009-12-17 14:00:00,43.37,43.4,43.33,43.33,105700.0,29.6784,29.6989,29.651,29.651,105700.0
2009-12-17 14:30:00,43.33,43.4,43.25,43.26,117700.0,29.651,29.6989,29.5962,29.6031,117700.0
2009-12-17 15:00:00,43.27,43.37,43.26,43.34,232600.0,29.6099,29.6784,29.6031,29.6578,232600.0
2009-12-17 15:30:00,43.34,43.36,43.17,43.19,419700.0,29.6578,29.6715,29.5415,29.5552,419700.0
2009-12-18 09:30:00,43.16,43.42,43.09,43.16,302700.0,29.5347,29.7126,29.4868,29.5347,302700.0
2009-12-18 10:00:00,43.15,43.46,43.15,43.31,60600.0,29.5278,29.7399,29.5278,29.6373,60600.0
2009-12-18 10:30:00,43.3,43.3,43.16,43.22,40900.0,29.6305,29.6305,29.5347,29.5757,40900.0
2009-12-18 11:00:00,43.21,43.22,42.92,43.0,29900.0,29.5689,29.5757,29.3704,29.4252,29900.0
2009-12-18 11:30:00,43.02,43.08,42.94,42.95,34200.0,29.4389,29.4799,29.3841,29.391,34200.0
2009-12-18 12:00:00,42.94,43.16,42.88,43.12,23200.0,29.3841,29.5347,29.3431,29.5073,23200.0
2009-12-18 12:30:00,43.08,43.13,43.06,43.11,18100.0,29.4799,29.5141,29.4662,29.5004,18100.0
2009-12-18 13:00:00,43.11,43.28,43.1,43.23,23800.0,29.5004,29.6168,29.4936,29.5826,23800.0
2009-12-18 13:30:00,43.24,43.25,43.15,43.17,22500.0,29.5894,29.5962,29.5278,29.5415,22500.0
2009-12-18 14:00:00,43.18,43.3,43.16,43.3,35200.0,29.5483,29.6305,29.5347,29.6305,35200.0
2009-12-18 14:30:00,43.31,43.31,43.18,43.2,76800.0,29.6373,29.6373,29.5483,29.562,76800.0
2009-12-18 15:00:00,43.21,43.27,43.14,43.24,97000.0,29.5689,29.6099,29.521,29.5894,97000.0
2009-12-18 15:30:00,43.23,43.47,43.2,43.42,155600.0,29.5826,29.7468,29.562,29.7126,155600.0
2009-12-21 09:30:00,43.62,43.76,43.54,43.66,31300.0,29.8494,29.9452,29.7947,29.8768,31300.0
2009-12-21 10:00:00,43.66,43.71,43.55,43.55,35600.0,29.8768,29.911,29.8015,29.8015,35600.0
2009-12-21 10:30:00,43.56,43.68,43.54,43.59,18000.0,29.8084,29.8905,29.7947,29.8289,18000.0
2009-12-21 11:00:00,43.6,43.64,43.57,43.64,26100.0,29.8358,29.8631,29.8152,29.8631,26100.0
2009-12-21 11:30:00,43.63,43.66,43.63,43.66,14800.0,29.8563,29.8768,29.8563,29.8768,14800.0
2009-12-21 12:00:00,43.66,43.85,43.65,43.78,26000.0,29.8768,30.0068,29.87,29.9589,26000.0
2009-12-21 12:30:00,43.77,43.78,43.55,43.58,24600.0,29.9521,29.9589,29.8015,29.8221,24600.0
2009-12-21 13:00:00,43.58,43.68,43.57,43.66,27700.0,29.8221,29.8905,29.8152,29.8768,27700.0
2009-12-21 13:30:00,43.66,43.69,43.58,43.64,23600.0,29.8768,29.8973,29.8221,29.8631,23600.0
2009-12-21 14:00:00,43.65,43.72,43.62,43.68,17300.0,29.87,29.9179,29.8494,29.8905,17300.0
2009-12-21 14:30:00,43.67,43.75,43.66,43.74,24800.0,29.8837,29.9384,29.8768,29.9316,24800.0
2009-12-21 15:00:00,43.73,43.77,43.71,43.76,82900.0,29.9247,29.9521,29.911,29.9452,82900.0
2009-12-21 15:30:00,43.75,43.78,43.73,43.78,141600.0,29.9384,29.9589,29.9247,29.9589,141600.0
2009-12-22 09:30:00,43.85,44.0,43.65,43.94,38800.0,30.0068,30.1095,29.87,30.0684,38800.0
2009-12-22 10:00:00,43.96,44.17,43.88,44.05,33600.0,30.0821,30.2258,30.0274,30.1437,33600.0
2009-12-22 10:30:00,44.03,44.09,43.89,44.07,37000.0,30.13,30.1711,30.0342,30.1574,37000.0
2009-12-22 11:00:00,44.06,44.16,44.06,44.06,34200.0,30.1505,30.219,30.1505,30.1505,34200.0
2009-12-22 11:30:00,44.07,44.16,43.98,44.14,36300.0,30.1574,30.219,30.0958,30.2053,36300.0
2009-12-22 12:00:00,44.15,44.21,44.11,44.21,84400.0,30.2121,30.2532,30.1847,30.2532,84400.0
2009-12-22 12:30:00,44.2,44.21,44.03,44.06,36400.0,30.2463,30.2532,30.13,30.1505,36400.0
2009-12-22 13:00:00,44.06,44.12,44.05,44.08,88000.0,30.1505,30.1916,30.1437,30.1642,88000.0
2009-12-22 13:30:00,44.08,44.15,44.08,44.13,32500.0,30.1642,30.2121,30.1642,30.1984,32500.0
2009-12-22 14:00:00,44.13,44.13,44.07,44.09,200800.0,30.1984,30.1984,30.1574,30.1711,200800.0
2009-12-22 14:30:00,44.09,44.16,44.08,44.15,39300.0,30.1711,30.219,30.1642,30.2121,39300.0
2009-12-22 15:00:00,44.15,44.18,44.08,44.11,76400.0,30.2121,30.2326,30.1642,30.1847,76400.0
2009-12-22 15:30:00,44.11,44.17,44.08,44.11,123800.0,30.1847,30.2258,30.1642,30.1847,123800.0
2009-12-23 09:30:00,44.25,44.42,44.11,44.16,55000.0,30.2805,30.3969,30.1847,30.219,55000.0
2009-12-23 10:00:00,44.15,44.18,44.02,44.11,38500.0,30.2121,30.2326,30.1232,30.1847,38500.0
2009-12-23 10:30:00,44.16,44.24,44.15,44.2,17200.0,30.219,30.2737,30.2121,30.2463,17200.0
2009-12-23 11:00:00,44.2,44.35,44.16,44.27,58400.0,30.2463,30.349,30.219,30.2942,58400.0
2009-12-23 11:30:00,44.27,44.4,44.26,44.36,56400.0,30.2942,30.3832,30.2874,30.3558,56400.0
2009-12-23 12:00:00,44.36,44.42,44.31,44.41,28700.0,30.3558,30.3969,30.3216,30.39,28700.0
2009-12-23 12:30:00,44.41,44.49,44.31,44.47,62800.0,30.39,30.4448,30.3216,30.4311,62800.0
2009-12-23 13:00:00,44.49,44.54,44.42,44.51,66500.0,30.4448,30.479,30.3969,30.4585,66500.0
2009-12-23 13:30:00,44.52,44.61,44.49,44.6,41900.0,30.4653,30.5269,30.4448,30.5201,41900.0
2009-12-23 14:00:00,44.6,44.68,44.59,44.68,76800.0,30.5201,30.5748,30.5132,30.5748,76800.0
2009-12-23 14:30:00,44.68,44.69,44.64,44.66,126600.0,30.5748,30.5816,30.5474,30.5611,126600.0
2009-12-23 15:00:00,44.66,44.68,44.53,44.61,79700.0,30.5611,30.5748,30.4722,30.5269,79700.0
2009-12-23 15:30:00,44.62,44.62,44.53,44.56,131500.0,30.5337,30.5337,30.4722,30.4927,131500.0
2009-12-24 09:30:00,44.57,44.71,44.47,44.58,59800.0,30.4995,30.5953,30.4311,30.5064,59800.0
2009-12-24 10:00:00,44.59,44.66,44.55,44.6,35100.0,30.5132,30.5611,30.4858,30.5201,35100.0
2009-12-24 10:30:00,44.59,44.71,44.51,44.66,37900.0,30.5132,30.5953,30.4585,30.5611,37900.0
2009-12-24 11:00:00,44.66,44.74,44.66,44.66,18700.0,30.5611,30.6159,30.5611,30.5611,18700.0
2009-12-24 11:30:00,44.66,44.7,44.61,44.65,86500.0,30.5611,30.5885,30.5269,30.5543,86500.0
2009-12-24 12:00:00,44.67,44.75,44.65,44.7,65800.0,30.568,30.6227,30.5543,30.5885,65800.0
2009-12-24 12:30:00,44.71,44.71,44.59,44.6,76300.0,30.5953,30.5953,30.5132,30.5201,76300.0
2009-12-28 09:30:00,44.79,44.79,44.46,44.69,79400.0,30.6501,30.6501,30.4243,30.5816,79400.0
2009-12-28 10:00:00,44.69,44.8,44.66,44.73,101300.0,30.5816,30.6569,30.5611,30.609,101300.0
2009-12-28 10:30:00,44.73,44.74,44.64,44.69,36800.0,30.609,30.6159,30.5474,30.5816,36800.0
2009-12-28 11:00:00,44.69,44.74,44.65,44.66,51200.0,30.5816,30.6159,30.5543,30.5611,51200.0
2009-12-28 11:30:00,44.66,44.72,44.63,44.71,27700.0,30.5611,30.6022,30.5406,30.5953,27700.0
2009-12-28 12:00:00,44.7,44.78,44.69,44.78,24500.0,30.5885,30.6432,30.5816,30.6432,24500.0
2009-12-28 12:30:00,44.78,44.83,44.78,44.8,56300.0,30.6432,30.6774,30.6432,30.6569,56300.0
2009-12-28 13:00:00,44.8,44.82,44.79,44.81,34700.0,30.6569,30.6706,30.6501,30.6638,34700.0
2009-12-28 13:30:00,44.81,44.86,44.79,44.8,40200.0,30.6638,30.698,30.6501,30.6569,40200.0
2009-12-28 14:00:00,44.8,44.89,44.79,44.85,42600.0,30.6569,30.7185,30.6501,30.6911,42600.0
2009-12-28 14:30:00,44.85,45.01,44.84,45.0,55500.0,30.6911,30.8006,30.6843,30.7938,55500.0
2009-12-28 15:00:00,45.01,45.03,44.9,44.95,71800.0,30.8006,30.8143,30.7253,30.7596,71800.0
2009-12-28 15:30:00,44.94,45.03,44.88,45.01,131100.0,30.7527,30.8143,30.7117,30.8006,131100.0
2009-12-29 09:30:00,45.06,45.17,44.82,44.97,83000.0,30.8348,30.9101,30.6706,30.7732,83000.0
2009-12-29 10:00:00,44.97,45.07,44.95,45.0,26500.0,30.7732,30.8417,30.7596,30.7938,26500.0
2009-12-29 10:30:00,45.01,45.05,45.0,45.04,16100.0,30.8006,30.828,30.7938,30.8212,16100.0
2009-12-29 11:00:00,45.03,45.07,44.99,45.02,30800.0,30.8143,30.8417,30.7869,30.8075,30800.0
2009-12-29 11:30:00,45.02,45.13,45.02,45.12,14100.0,30.8075,30.8827,30.8075,30.8759,14100.0
2009-12-29 12:00:00,45.12,45.15,45.09,45.15,41600.0,30.8759,30.8964,30.8554,30.8964,41600.0
2009-12-29 12:30:00,45.15,45.2,45.1,45.12,17800.0,30.8964,30.9306,30.8622,30.8759,17800.0
2009-12-29 13:00:00,45.11,45.21,45.1,45.21,28400.0,30.8691,30.9375,30.8622,30.9375,28400.0
2009-12-29 13:30:00,45.21,45.26,45.18,45.19,33300.0,30.9375,30.9717,30.917,30.9238,33300.0
2009-12-29 14:00:00,45.18,45.22,45.17,45.17,16700.0,30.917,30.9443,30.9101,30.9101,16700.0
2009-12-29 14:30:00,45.17,45.17,45.14,45.17,17800.0,30.9101,30.9101,30.8896,30.9101,17800.0
2009-12-29 15:00:00,45.16,45.2,45.14,45.17,40900.0,30.9033,30.9306,30.8896,30.9101,40900.0
2009-12-29 15:30:00,45.17,45.18,45.06,45.11,102300.0,30.9101,30.917,30.8348,30.8691,102300.0
2009-12-30 09:30:00,44.71,44.95,44.56,44.85,73700.0,30.5953,30.7596,30.4927,30.6911,73700.0
2009-12-30 10:00:00,44.85,44.93,44.83,44.83,21500.0,30.6911,30.7459,30.6774,30.6774,21500.0
2009-12-30 10:30:00,44.83,44.87,44.77,44.82,28800.0,30.6774,30.7048,30.6364,30.6706,28800.0
2009-12-30 11:00:00,44.82,44.94,44.79,44.93,77100.0,30.6706,30.7527,30.6501,30.7459,77100.0
2009-12-30 11:30:00,44.94,45.1,44.91,45.07,37700.0,30.7527,30.8622,30.7322,30.8417,37700.0
2009-12-30 12:00:00,45.08,45.18,45.07,45.15,18500.0,30.8485,30.917,30.8417,30.8964,18500.0
2009-12-30 12:30:00,45.16,45.18,45.06,45.08,19300.0,30.9033,30.917,30.8348,30.8485,19300.0
2009-12-30 13:00:00,45.07,45.09,45.0,45.0,17000.0,30.8417,30.8554,30.7938,30.7938,17000.0
2009-12-30 13:30:00,45.0,45.01,44.97,44.97,13900.0,30.7938,30.8006,30.7732,30.7732,13900.0
2009-12-30 14:00:00,44.99,44.99,44.9,44.94,19800.0,30.7869,30.7869,30.7253,30.7527,19800.0
2009-12-30 14:30:00,44.94,45.02,44.94,45.01,17200.0,30.7527,30.8075,30.7527,30.8006,17200.0
2009-12-30 15:00:00,45.02,45.04,44.98,45.0,38400.0,30.8075,30.8212,30.7801,30.7938,38400.0
2009-12-30 15:30:00,45.01,45.19,45.0,45.16,132700.0,30.8006,30.9238,30.7938,30.9033,132700.0
2009-12-31 09:30:00,45.27,45.49,45.24,45.47,32100.0,30.9785,31.1291,30.958,31.1154,32100.0
2009-12-31 10:00:00,45.47,45.55,45.42,45.52,40800.0,31.1154,31.1701,31.0812,31.1496,40800.0
2009-12-31 10:30:00,45.5,45.52,45.43,45.47,44700.0,31.1359,31.1496,31.088,31.1154,44700.0
2009-12-31 11:00:00,45.48,45.48,45.34,45.4,26000.0,31.1222,31.1222,31.0264,31.0675,26000.0
2009-12-31 11:30:00,45.4,45.41,45.27,45.33,14200.0,31.0675,31.0743,30.9785,31.0196,14200.0
2009-12-31 12:00:00,45.31,45.33,45.25,45.28,15500.0,31.0059,31.0196,30.9649,30.9854,15500.0
2009-12-31 12:30:00,45.27,45.38,45.27,45.32,14500.0,30.9785,31.0538,30.9785,31.0128,14500.0
2009-12-31 13:00:00,45.32,45.32,45.25,45.3,14400.0,31.0128,31.0128,30.9649,30.9991,14400.0
2009-12-31 13:30:00,45.3,45.31,45.25,45.27,10000.0,30.9991,31.0059,30.9649,30.9785,10000.0
2009-12-31 14:00:00,45.27,45.32,45.26,45.32,7700.0,30.9785,31.0128,30.9717,31.0128,7700.0
2009-12-31 14:30:00,45.33,45.4,45.32,45.34,24800.0,31.0196,31.0675,31.0128,31.0264,24800.0
2009-12-31 15:00:00,45.34,45.34,45.22,45.33,53100.0,31.0264,31.0264,30.9443,31.0196,53100.0
2009-12-31 15:30:00,45.33,45.35,45.14,45.14,201300.0,31.0196,31.0333,30.8896,30.8896,201300.0
2010-01-04 09:30:00,45.57,45.78,45.38,45.74,87300.0,31.1838,31.3275,31.0538,31.3002,87300.0
2010-01-04 10:00:00,45.74,45.81,45.65,45.75,76700.0,31.3002,31.3481,31.2386,31.307,76700.0
2010-01-04 10:30:00,45.75,45.9,45.74,45.86,58100.0,31.307,31.4097,31.3002,31.3823,58100.0
2010-01-04 11:00:00,45.86,45.91,45.85,45.86,46600.0,31.3823,31.4165,31.3754,31.3823,46600.0
2010-01-04 11:30:00,45.87,46.07,45.87,46.03,71300.0,31.3891,31.526,31.3891,31.4986,71300.0
2010-01-04 12:00:00,46.03,46.03,45.94,46.0,43700.0,31.4986,31.4986,31.437,31.4781,43700.0
2010-01-04 12:30:00,45.99,46.0,45.93,45.97,33900.0,31.4712,31.4781,31.4302,31.4576,33900.0
2010-01-04 13:00:00,45.97,45.98,45.84,45.9,139100.0,31.4576,31.4644,31.3686,31.4097,139100.0
2010-01-04 13:30:00,45.9,45.98,45.85,45.92,78400.0,31.4097,31.4644,31.3754,31.4233,78400.0
2010-01-04 14:00:00,45.9,45.92,45.83,45.9,95500.0,31.4097,31.4233,31.3618,31.4097,95500.0
2010-01-04 14:30:00,45.89,45.98,45.88,45.97,99200.0,31.4028,31.4644,31.396,31.4576,99200.0
2010-01-04 15:00:00,45.97,46.0,45.95,46.0,127200.0,31.4576,31.4781,31.4439,31.4781,127200.0
2010-01-04 15:30:00,46.0,46.02,45.88,45.96,231200.0,31.4781,31.4918,31.396,31.4507,231200.0
2010-01-05 09:30:00,45.89,45.89,45.48,45.5,76600.0,31.4028,31.4028,31.1222,31.1359,76600.0
2010-01-05 10:00:00,45.49,45.64,45.47,45.61,47100.0,31.1291,31.2317,31.1154,31.2112,47100.0
2010-01-05 10:30:00,45.59,45.59,45.44,45.51,60700.0,31.1975,31.1975,31.0949,31.1428,60700.0
2010-01-05 11:00:00,45.51,45.51,45.29,45.37,76700.0,31.1428,31.1428,30.9922,31.047,76700.0
2010-01-05 11:30:00,45.35,45.35,45.17,45.17,45400.0,31.0333,31.0333,30.9101,30.9101,45400.0
2010-01-05 12:00:00,45.17,45.22,45.13,45.22,73200.0,30.9101,30.9443,30.8827,30.9443,73200.0
2010-01-05 12:30:00,45.22,45.38,45.22,45.38,47100.0,30.9443,31.0538,30.9443,31.0538,47100.0
2010-01-05 13:00:00,45.4,45.46,45.33,45.43,75200.0,31.0675,31.1086,31.0196,31.088,75200.0
2010-01-05 13:30:00,45.43,45.5,45.39,45.42,29500.0,31.088,31.1359,31.0607,31.0812,29500.0
2010-01-05 14:00:00,45.43,45.45,45.25,45.41,38900.0,31.088,31.1017,30.9649,31.0743,38900.0
2010-01-05 14:30:00,45.39,45.42,45.27,45.3,33200.0,31.0607,31.0812,30.9785,30.9991,33200.0
2010-01-05 15:00:00,45.3,45.32,45.12,45.23,176800.0,30.9991,31.0128,30.8759,30.9512,176800.0
2010-01-05 15:30:00,45.23,45.4,45.21,45.34,180000.0,30.9512,31.0675,30.9375,31.0264,180000.0
2010-01-06 09:30:00,45.49,45.69,45.16,45.32,51900.0,31.1291,31.266,30.9033,31.0128,51900.0
2010-01-06 10:00:00,45.31,45.36,45.19,45.24,59800.0,31.0059,31.0401,30.9238,30.958,59800.0
2010-01-06 10:30:00,45.23,45.31,45.18,45.26,34300.0,30.9512,31.0059,30.917,30.9717,34300.0
2010-01-06 11:00:00,45.27,45.29,45.25,45.27,33300.0,30.9785,30.9922,30.9649,30.9785,33300.0
2010-01-06 11:30:00,45.27,45.29,45.23,45.28,41900.0,30.9785,30.9922,30.9512,30.9854,41900.0
2010-01-06 12:00:00,45.27,45.34,45.19,45.19,69600.0,30.9785,31.0264,30.9238,30.9238,69600.0
2010-01-06 12:30:00,45.21,45.26,45.2,45.25,21800.0,30.9375,30.9717,30.9306,30.9649,21800.0
2010-01-06 13:00:00,45.26,45.26,45.2,45.22,20900.0,30.9717,30.9717,30.9306,30.9443,20900.0
2010-01-06 13:30:00,45.23,45.23,45.12,45.2,51700.0,30.9512,30.9512,30.8759,30.9306,51700.0
2010-01-06 14:00:00,45.21,45.26,45.17,45.22,48900.0,30.9375,30.9717,30.9101,30.9443,48900.0
2010-01-06 14:30:00,45.24,45.25,45.18,45.2,63300.0,30.958,30.9649,30.917,30.9306,63300.0
2010-01-06 15:00:00,45.21,45.26,45.18,45.25,55600.0,30.9375,30.9717,30.917,30.9649,55600.0
2010-01-06 15:30:00,45.24,45.35,45.19,45.28,117100.0,30.958,31.0333,30.9238,30.9854,117100.0
2010-01-07 09:30:00,45.2,45.2,44.48,44.53,97400.0,30.9306,30.9306,30.4379,30.4722,97400.0
2010-01-07 10:00:00,44.53,44.81,44.51,44.79,99900.0,30.4722,30.6638,30.4585,30.6501,99900.0
2010-01-07 10:30:00,44.79,44.89,44.74,44.76,55600.0,30.6501,30.7185,30.6159,30.6295,55600.0
2010-01-07 11:00:00,44.77,44.8,44.72,44.76,77500.0,30.6364,30.6569,30.6022,30.6295,77500.0
2010-01-07 11:30:00,44.77,44.82,44.58,44.6,86600.0,30.6364,30.6706,30.5064,30.5201,86600.0
2010-01-07 12:00:00,44.6,44.68,44.57,44.67,70400.0,30.5201,30.5748,30.4995,30.568,70400.0
2010-01-07 12:30:00,44.67,44.74,44.65,44.68,47000.0,30.568,30.6159,30.5543,30.5748,47000.0
2010-01-07 13:00:00,44.66,44.74,44.65,44.67,46700.0,30.5611,30.6159,30.5543,30.568,46700.0
2010-01-07 13:30:00,44.67,44.69,44.62,44.63,39000.0,30.568,30.5816,30.5337,30.5406,39000.0
2010-01-07 14:00:00,44.64,44.65,44.6,44.62,56900.0,30.5474,30.5543,30.5201,30.5337,56900.0
2010-01-07 14:30:00,44.62,44.7,44.54,44.6,112000.0,30.5337,30.5885,30.479,30.5201,112000.0
2010-01-07 15:00:00,44.6,44.64,44.51,44.56,106300.0,30.5201,30.5474,30.4585,30.4927,106300.0
2010-01-07 15:30:00,44.56,44.67,44.51,44.6,243900.0,30.4927,30.568,30.4585,30.5201,243900.0
2010-01-08 09:30:00,44.46,44.54,44.16,44.43,73500.0,30.4243,30.479,30.219,30.4037,73500.0
2010-01-08 10:00:00,44.43,44.58,44.41,44.46,97800.0,30.4037,30.5064,30.39,30.4243,97800.0
2010-01-08 10:30:00,44.46,44.5,44.36,44.39,83800.0,30.4243,30.4516,30.3558,30.3764,83800.0
2010-01-08 11:00:00,44.39,44.44,44.36,44.38,50200.0,30.3764,30.4106,30.3558,30.3695,50200.0
2010-01-08 11:30:00,44.39,44.43,44.36,44.4,46200.0,30.3764,30.4037,30.3558,30.3832,46200.0
2010-01-08 12:00:00,44.4,44.47,44.37,44.44,52700.0,30.3832,30.4311,30.3627,30.4106,52700.0
2010-01-08 12:30:00,44.44,44.5,44.41,44.42,48800.0,30.4106,30.4516,30.39,30.3969,48800.0
2010-01-08 13:00:00,44.42,44.47,44.33,44.35,49300.0,30.3969,30.4311,30.3353,30.349,49300.0
2010-01-08 13:30:00,44.34,44.41,44.31,44.32,45500.0,30.3421,30.39,30.3216,30.3285,45500.0
2010-01-08 14:00:00,44.32,44.38,44.31,44.38,52400.0,30.3285,30.3695,30.3216,30.3695,52400.0
2010-01-08 14:30:00,44.38,44.42,44.29,44.29,94700.0,30.3695,30.3969,30.3079,30.3079,94700.0
2010-01-08 15:00:00,44.29,44.37,44.23,44.37,82500.0,30.3079,30.3627,30.2669,30.3627,82500.0
2010-01-08 15:30:00,44.36,44.52,44.36,44.49,272400.0,30.3558,30.4653,30.3558,30.4448,272400.0
2010-01-11 09:30:00,44.72,44.9,44.56,44.83,62700.0,30.6022,30.7253,30.4927,30.6774,62700.0
2010-01-11 10:00:00,44.85,44.86,44.56,44.69,62600.0,30.6911,30.698,30.4927,30.5816,62600.0
2010-01-11 10:30:00,44.68,44.81,44.55,44.73,64600.0,30.5748,30.6638,30.4858,30.609,64600.0
2010-01-11 11:00:00,44.74,44.84,44.7,44.81,67200.0,30.6159,30.6843,30.5885,30.6638,67200.0
2010-01-11 11:30:00,44.81,44.84,44.72,44.83,27600.0,30.6638,30.6843,30.6022,30.6774,27600.0
2010-01-11 12:00:00,44.84,44.85,44.76,44.84,54800.0,30.6843,30.6911,30.6295,30.6843,54800.0
2010-01-11 12:30:00,44.84,44.91,44.83,44.89,36400.0,30.6843,30.7322,30.6774,30.7185,36400.0
2010-01-11 13:00:00,44.89,44.94,44.88,44.93,39800.0,30.7185,30.7527,30.7117,30.7459,39800.0
2010-01-11 13:30:00,44.93,44.97,44.92,44.97,38200.0,30.7459,30.7732,30.739,30.7732,38200.0
2010-01-11 14:00:00,44.97,45.04,44.97,45.02,49300.0,30.7732,30.8212,30.7732,30.8075,49300.0
2010-01-11 14:30:00,45.02,45.05,44.97,45.01,53000.0,30.8075,30.828,30.7732,30.8006,53000.0
2010-01-11 15:00:00,45.0,45.15,45.0,45.15,62500.0,30.7938,30.8964,30.7938,30.8964,62500.0
2010-01-11 15:30:00,45.15,45.15,44.95,45.02,173100.0,30.8964,30.8964,30.7596,30.8075,173100.0
2010-01-12 09:30:00,44.94,45.17,44.65,45.1,63300.0,30.7527,30.9101,30.5543,30.8622,63300.0
2010-01-12 10:00:00,45.08,45.18,44.96,45.16,55000.0,30.8485,30.917,30.7664,30.9033,55000.0
2010-01-12 10:30:00,45.16,45.26,45.09,45.23,39000.0,30.9033,30.9717,30.8554,30.9512,39000.0
2010-01-12 11:00:00,45.23,45.25,45.1,45.24,42000.0,30.9512,30.9649,30.8622,30.958,42000.0
2010-01-12 11:30:00,45.24,45.24,45.05,45.06,66500.0,30.958,30.958,30.828,30.8348,66500.0
2010-01-12 12:00:00,45.05,45.09,45.0,45.04,46300.0,30.828,30.8554,30.7938,30.8212,46300.0
2010-01-12 12:30:00,45.04,45.3,45.04,45.26,76000.0,30.8212,30.9991,30.8212,30.9717,76000.0
2010-01-12 13:00:00,45.25,45.26,45.1,45.1,22500.0,30.9649,30.9717,30.8622,30.8622,22500.0
2010-01-12 13:30:00,45.12,45.12,45.04,45.11,29700.0,30.8759,30.8759,30.8212,30.8691,29700.0
2010-01-12 14:00:00,45.11,45.12,45.05,45.12,34600.0,30.8691,30.8759,30.828,30.8759,34600.0
2010-01-12 14:30:00,45.12,45.25,45.11,45.24,37200.0,30.8759,30.9649,30.8691,30.958,37200.0
2010-01-12 15:00:00,45.23,45.23,45.1,45.17,44700.0,30.9512,30.9512,30.8622,30.9101,44700.0
2010-01-12 15:30:00,45.17,45.19,45.06,45.17,101000.0,30.9101,30.9238,30.8348,30.9101,101000.0
2010-01-13 09:30:00,45.12,45.58,45.12,45.34,65100.0,30.8759,31.1907,30.8759,31.0264,65100.0
2010-01-13 10:00:00,45.34,45.36,45.06,45.08,49900.0,31.0264,31.0401,30.8348,30.8485,49900.0
2010-01-13 10:30:00,45.07,45.12,44.98,44.99,37900.0,30.8417,30.8759,30.7801,30.7869,37900.0
2010-01-13 11:00:00,44.99,45.01,44.82,44.87,75600.0,30.7869,30.8006,30.6706,30.7048,75600.0
2010-01-13 11:30:00,44.87,44.91,44.86,44.91,20300.0,30.7048,30.7322,30.698,30.7322,20300.0
2010-01-13 12:00:00,44.91,45.3,44.91,45.3,45000.0,30.7322,30.9991,30.7322,30.9991,45000.0
2010-01-13 12:30:00,45.3,45.4,45.28,45.36,28100.0,30.9991,31.0675,30.9854,31.0401,28100.0
2010-01-13 13:00:00,45.34,45.34,45.3,45.31,19200.0,31.0264,31.0264,30.9991,31.0059,19200.0
2010-01-13 13:30:00,45.31,45.31,45.13,45.2,42200.0,31.0059,31.0059,30.8827,30.9306,42200.0
2010-01-13 14:00:00,45.21,45.33,45.14,45.26,47400.0,30.9375,31.0196,30.8896,30.9717,47400.0
2010-01-13 14:30:00,45.25,45.43,45.25,45.41,34400.0,30.9649,31.088,30.9649,31.0743,34400.0
2010-01-13 15:00:00,45.4,45.49,45.4,45.47,56700.0,31.0675,31.1291,31.0675,31.1154,56700.0
2010-01-13 15:30:00,45.48,45.53,45.36,45.36,130600.0,31.1222,31.1565,31.0401,31.0401,130600.0
2010-01-14 09:30:00,45.23,45.7,45.22,45.36,56000.0,30.9512,31.2728,30.9443,31.0401,56000.0
2010-01-14 10:00:00,45.36,45.61,45.36,45.56,50200.0,31.0401,31.2112,31.0401,31.177,50200.0
2010-01-14 10:30:00,45.56,45.62,45.42,45.45,52800.0,31.177,31.218,31.0812,31.1017,52800.0
2010-01-14 11:00:00,45.46,45.61,45.46,45.6,27300.0,31.1086,31.2112,31.1086,31.2044,27300.0
2010-01-14 11:30:00,45.59,45.72,45.58,45.64,29900.0,31.1975,31.2865,31.1907,31.2317,29900.0
2010-01-14 12:00:00,45.64,45.71,45.61,45.62,30600.0,31.2317,31.2796,31.2112,31.218,30600.0
2010-01-14 12:30:00,45.62,45.67,45.6,45.6,27300.0,31.218,31.2523,31.2044,31.2044,27300.0
2010-01-14 13:00:00,45.6,45.62,45.58,45.61,27400.0,31.2044,31.218,31.1907,31.2112,27400.0
2010-01-14 13:30:00,45.61,45.71,45.59,45.59,47300.0,31.2112,31.2796,31.1975,31.1975,47300.0
2010-01-14 14:00:00,45.58,45.6,45.57,45.57,14400.0,31.1907,31.2044,31.1838,31.1838,14400.0
2010-01-14 14:30:00,45.57,45.63,45.57,45.6,33000.0,31.1838,31.2249,31.1838,31.2044,33000.0
2010-01-14 15:00:00,45.6,45.65,45.53,45.56,173900.0,31.2044,31.2386,31.1565,31.177,173900.0
2010-01-14 15:30:00,45.55,45.7,45.54,45.6,222400.0,31.1701,31.2728,31.1633,31.2044,222400.0
2010-01-15 09:30:00,45.42,45.88,45.18,45.43,299900.0,31.0812,31.396,30.917,31.088,299900.0
2010-01-15 10:00:00,45.43,45.49,45.3,45.33,56700.0,31.088,31.1291,30.9991,31.0196,56700.0
2010-01-15 10:30:00,45.33,45.35,45.16,45.22,90000.0,31.0196,31.0333,30.9033,30.9443,90000.0
2010-01-15 11:00:00,45.23,45.26,45.19,45.22,64600.0,30.9512,30.9717,30.9238,30.9443,64600.0
2010-01-15 11:30:00,45.22,45.3,45.09,45.19,59700.0,30.9443,30.9991,30.8554,30.9238,59700.0
2010-01-15 12:00:00,45.18,45.18,45.12,45.14,35600.0,30.917,30.917,30.8759,30.8896,35600.0
2010-01-15 12:30:00,45.13,45.24,45.13,45.18,41100.0,30.8827,30.958,30.8827,30.917,41100.0
2010-01-15 13:00:00,45.19,45.24,45.16,45.19,22000.0,30.9238,30.958,30.9033,30.9238,22000.0
2010-01-15 13:30:00,45.19,45.21,45.18,45.18,19400.0,30.9238,30.9375,30.917,30.917,19400.0
2010-01-15 14:00:00,45.19,45.26,45.16,45.16,49800.0,30.9238,30.9717,30.9033,30.9033,49800.0
2010-01-15 14:30:00,45.16,45.17,45.11,45.13,34500.0,30.9033,30.9101,30.8691,30.8827,34500.0
2010-01-15 15:00:00,45.13,45.3,45.13,45.25,58300.0,30.8827,30.9991,30.8827,30.9649,58300.0
2010-01-15 15:30:00,45.26,45.3,45.12,45.19,165500.0,30.9717,30.9991,30.8759,30.9238,165500.0
2010-01-19 09:30:00,44.98,45.1,44.76,44.89,115300.0,30.7801,30.8622,30.6295,30.7185,115300.0
2010-01-19 10:00:00,44.88,44.93,44.4,44.41,207500.0,30.7117,30.7459,30.3832,30.39,207500.0
2010-01-19 10:30:00,44.42,44.55,44.4,44.49,110200.0,30.3969,30.4858,30.3832,30.4448,110200.0
2010-01-19 11:00:00,44.49,44.49,44.36,44.37,92100.0,30.4448,30.4448,30.3558,30.3627,92100.0
2010-01-19 11:30:00,44.37,44.38,44.23,44.36,69700.0,30.3627,30.3695,30.2669,30.3558,69700.0
2010-01-19 12:00:00,44.36,44.67,44.35,44.67,145700.0,30.3558,30.568,30.349,30.568,145700.0
2010-01-19 12:30:00,44.67,44.67,44.49,44.52,53100.0,30.568,30.568,30.4448,30.4653,53100.0
2010-01-19 13:00:00,44.51,44.75,44.49,44.6,157100.0,30.4585,30.6227,30.4448,30.5201,157100.0
2010-01-19 13:30:00,44.6,44.63,44.58,44.58,83300.0,30.5201,30.5406,30.5064,30.5064,83300.0
2010-01-19 14:00:00,44.58,44.59,44.49,44.5,107500.0,30.5064,30.5132,30.4448,30.4516,107500.0
2010-01-19 14:30:00,44.5,44.58,44.48,44.48,154000.0,30.4516,30.5064,30.4379,30.4379,154000.0
2010-01-19 15:00:00,44.48,44.54,44.45,44.5,162000.0,30.4379,30.479,30.4174,30.4516,162000.0
2010-01-19 15:30:00,44.5,44.56,44.49,44.55,284300.0,30.4516,30.4927,30.4448,30.4858,284300.0
2010-01-20 09:30:00,44.24,44.36,43.64,43.9,173600.0,30.2737,30.3558,29.8631,30.041,173600.0
2010-01-20 10:00:00,43.85,43.94,43.73,43.87,73100.0,30.0068,30.0684,29.9247,30.0205,73100.0
2010-01-20 10:30:00,43.86,43.98,43.67,43.67,92300.0,30.0137,30.0958,29.8837,29.8837,92300.0
2010-01-20 11:00:00,43.68,43.69,43.27,43.35,123000.0,29.8905,29.8973,29.6099,29.6647,123000.0
2010-01-20 11:30:00,43.35,43.57,43.32,43.47,151900.0,29.6647,29.8152,29.6441,29.7468,151900.0
2010-01-20 12:00:00,43.45,43.49,43.34,43.38,73100.0,29.7331,29.7605,29.6578,29.6852,73100.0
2010-01-20 12:30:00,43.37,43.4,43.3,43.3,53800.0,29.6784,29.6989,29.6305,29.6305,53800.0
2010-01-20 13:00:00,43.31,43.44,43.28,43.44,56900.0,29.6373,29.7263,29.6168,29.7263,56900.0
2010-01-20 13:30:00,43.44,43.61,43.44,43.51,57500.0,29.7263,29.8426,29.7263,29.7742,57500.0
2010-01-20 14:00:00,43.51,43.55,43.48,43.55,40100.0,29.7742,29.8015,29.7536,29.8015,40100.0
2010-01-20 14:30:00,43.54,43.6,43.5,43.54,46600.0,29.7947,29.8358,29.7673,29.7947,46600.0
2010-01-20 15:00:00,43.56,43.77,43.56,43.77,72100.0,29.8084,29.9521,29.8084,29.9521,72100.0
2010-01-20 15:30:00,43.77,43.8,43.63,43.75,305700.0,29.9521,29.9726,29.8563,29.9384,305700.0
2010-01-21 09:30:00,43.86,44.1,43.86,44.06,91100.0,30.0137,30.1779,30.0137,30.1505,91100.0
2010-01-21 10:00:00,44.06,44.2,43.52,43.52,106000.0,30.1505,30.2463,29.781,29.781,106000.0
2010-01-21 10:30:00,43.52,43.63,43.39,43.58,86500.0,29.781,29.8563,29.692,29.8221,86500.0
2010-01-21 11:00:00,43.58,43.63,43.5,43.5,62400.0,29.8221,29.8563,29.7673,29.7673,62400.0
2010-01-21 11:30:00,43.5,43.6,43.31,43.47,132600.0,29.7673,29.8358,29.6373,29.7468,132600.0
2010-01-21 12:00:00,43.47,43.5,43.31,43.32,62500.0,29.7468,29.7673,29.6373,29.6441,62500.0
2010-01-21 12:30:00,43.32,43.42,43.31,43.4,83500.0,29.6441,29.7126,29.6373,29.6989,83500.0
2010-01-21 13:00:00,43.41,43.44,43.3,43.42,50300.0,29.7057,29.7263,29.6305,29.7126,50300.0
2010-01-21 13:30:00,43.42,43.54,43.42,43.53,136500.0,29.7126,29.7947,29.7126,29.7878,136500.0
2010-01-21 14:00:00,43.53,43.54,43.3,43.46,87300.0,29.7878,29.7947,29.6305,29.7399,87300.0
2010-01-21 14:30:00,43.44,43.45,43.31,43.33,63400.0,29.7263,29.7331,29.6373,29.651,63400.0
2010-01-21 15:00:00,43.33,43.42,43.25,43.39,172200.0,29.651,29.7126,29.5962,29.692,172200.0
2010-01-21 15:30:00,43.39,43.48,43.37,43.37,195300.0,29.692,29.7536,29.6784,29.6784,195300.0
2010-01-22 09:30:00,43.38,43.51,43.2,43.35,80200.0,29.6852,29.7742,29.562,29.6647,80200.0
2010-01-22 10:00:00,43.38,43.6,43.28,43.58,76100.0,29.6852,29.8358,29.6168,29.8221,76100.0
2010-01-22 10:30:00,43.59,43.63,43.41,43.63,61400.0,29.8289,29.8563,29.7057,29.8563,61400.0
2010-01-22 11:00:00,43.62,43.69,43.41,43.63,37800.0,29.8494,29.8973,29.7057,29.8563,37800.0
2010-01-22 11:30:00,43.62,43.64,43.37,43.38,24300.0,29.8494,29.8631,29.6784,29.6852,24300.0
2010-01-22 12:00:00,43.38,43.49,43.32,43.49,32300.0,29.6852,29.7605,29.6441,29.7605,32300.0
2010-01-22 12:30:00,43.49,43.5,43.36,43.42,33100.0,29.7605,29.7673,29.6715,29.7126,33100.0
2010-01-22 13:00:00,43.4,43.49,43.33,43.44,30800.0,29.6989,29.7605,29.651,29.7263,30800.0
2010-01-22 13:30:00,43.4,43.46,43.35,43.42,35100.0,29.6989,29.7399,29.6647,29.7126,35100.0
2010-01-22 14:00:00,43.43,43.54,43.42,43.43,36400.0,29.7194,29.7947,29.7126,29.7194,36400.0
2010-01-22 14:30:00,43.42,43.47,43.31,43.34,57100.0,29.7126,29.7468,29.6373,29.6578,57100.0
2010-01-22 15:00:00,43.32,43.4,43.12,43.21,113800.0,29.6441,29.6989,29.5073,29.5689,113800.0
2010-01-22 15:30:00,43.21,43.25,43.0,43.0,208600.0,29.5689,29.5962,29.4252,29.4252,208600.0
2010-01-25 09:30:00,43.32,43.38,43.0,43.11,54600.0,29.6441,29.6852,29.4252,29.5004,54600.0
2010-01-25 10:00:00,43.1,43.19,42.91,42.95,112400.0,29.4936,29.5552,29.3636,29.391,112400.0
2010-01-25 10:30:00,42.93,42.99,42.86,42.94,50800.0,29.3773,29.4183,29.3294,29.3841,50800.0
2010-01-25 11:00:00,42.93,43.09,42.76,42.94,64300.0,29.3773,29.4868,29.2609,29.3841,64300.0
2010-01-25 11:30:00,42.93,43.01,42.82,42.95,42400.0,29.3773,29.432,29.302,29.391,42400.0
2010-01-25 12:00:00,42.94,42.98,42.87,42.93,30600.0,29.3841,29.4115,29.3362,29.3773,30600.0
2010-01-25 12:30:00,42.92,42.97,42.85,42.93,38700.0,29.3704,29.4046,29.3225,29.3773,38700.0
2010-01-25 13:00:00,42.92,42.93,42.82,42.88,35700.0,29.3704,29.3773,29.302,29.3431,35700.0
2010-01-25 13:30:00,42.87,42.92,42.8,42.92,57100.0,29.3362,29.3704,29.2883,29.3704,57100.0
2010-01-25 14:00:00,42.92,42.94,42.88,42.91,71100.0,29.3704,29.3841,29.3431,29.3636,71100.0
2010-01-25 14:30:00,42.9,43.0,42.88,42.93,89500.0,29.3567,29.4252,29.3431,29.3773,89500.0
2010-01-25 15:00:00,42.94,42.99,42.92,42.97,55500.0,29.3841,29.4183,29.3704,29.4046,55500.0
2010-01-25 15:30:00,42.97,42.97,42.78,42.81,158700.0,29.4046,29.4046,29.2746,29.2951,158700.0
2010-01-26 09:30:00,42.59,42.63,42.38,42.51,85600.0,29.1446,29.172,29.0009,29.0899,85600.0
2010-01-26 10:00:00,42.52,43.01,42.46,42.95,124700.0,29.0967,29.432,29.0556,29.391,124700.0
2010-01-26 10:30:00,42.95,42.98,42.78,42.89,106500.0,29.391,29.4115,29.2746,29.3499,106500.0
2010-01-26 11:00:00,42.9,43.0,42.84,42.98,60500.0,29.3567,29.4252,29.3157,29.4115,60500.0
2010-01-26 11:30:00,42.98,43.08,42.85,42.99,123200.0,29.4115,29.4799,29.3225,29.4183,123200.0
2010-01-26 12:00:00,42.99,43.02,42.95,43.0,64000.0,29.4183,29.4389,29.391,29.4252,64000.0
2010-01-26 12:30:00,43.0,43.04,42.95,43.02,42300.0,29.4252,29.4525,29.391,29.4389,42300.0
2010-01-26 13:00:00,43.02,43.07,43.0,43.06,43100.0,29.4389,29.4731,29.4252,29.4662,43100.0
2010-01-26 13:30:00,43.07,43.1,43.06,43.09,51500.0,29.4731,29.4936,29.4662,29.4868,51500.0
2010-01-26 14:00:00,43.08,43.08,42.94,42.94,48200.0,29.4799,29.4799,29.3841,29.3841,48200.0
2010-01-26 14:30:00,42.92,43.01,42.9,42.99,52200.0,29.3704,29.432,29.3567,29.4183,52200.0
2010-01-26 15:00:00,42.99,43.0,42.91,42.97,47400.0,29.4183,29.4252,29.3636,29.4046,47400.0
2010-01-26 15:30:00,42.98,43.01,42.88,42.88,150000.0,29.4115,29.432,29.3431,29.3431,150000.0
2010-01-27 09:30:00,42.91,43.0,42.74,42.85,53700.0,29.3636,29.4252,29.2472,29.3225,53700.0
2010-01-27 10:00:00,42.85,42.9,42.69,42.84,96200.0,29.3225,29.3567,29.213,29.3157,96200.0
2010-01-27 10:30:00,42.84,42.89,42.63,42.73,55900.0,29.3157,29.3499,29.172,29.2404,55900.0
2010-01-27 11:00:00,42.73,42.73,42.58,42.67,42100.0,29.2404,29.2404,29.1378,29.1993,42100.0
2010-01-27 11:30:00,42.67,42.75,42.63,42.71,31600.0,29.1993,29.2541,29.172,29.2267,31600.0
2010-01-27 12:00:00,42.71,42.89,42.71,42.88,65100.0,29.2267,29.3499,29.2267,29.3431,65100.0
2010-01-27 12:30:00,42.88,42.88,42.81,42.85,63300.0,29.3431,29.3431,29.2951,29.3225,63300.0
2010-01-27 13:00:00,42.84,42.88,42.8,42.84,55900.0,29.3157,29.3431,29.2883,29.3157,55900.0
2010-01-27 13:30:00,42.84,42.93,42.74,42.81,50500.0,29.3157,29.3773,29.2472,29.2951,50500.0
2010-01-27 14:00:00,42.8,42.95,42.69,42.84,109600.0,29.2883,29.391,29.213,29.3157,109600.0
2010-01-27 14:30:00,42.81,42.99,42.77,42.84,73600.0,29.2951,29.4183,29.2678,29.3157,73600.0
2010-01-27 15:00:00,42.84,42.85,42.63,42.83,71300.0,29.3157,29.3225,29.172,29.3088,71300.0
2010-01-27 15:30:00,42.83,42.96,42.83,42.91,162400.0,29.3088,29.3978,29.3088,29.3636,162400.0
2010-01-28 09:30:00,42.93,42.95,42.71,42.93,45800.0,29.3773,29.391,29.2267,29.3773,45800.0
2010-01-28 10:00:00,42.9,42.92,42.7,42.9,24500.0,29.3567,29.3704,29.2199,29.3567,24500.0
2010-01-28 10:30:00,42.9,43.03,42.87,42.94,24100.0,29.3567,29.4457,29.3362,29.3841,24100.0
2010-01-28 11:00:00,42.94,43.01,42.85,42.91,23100.0,29.3841,29.432,29.3225,29.3636,23100.0
2010-01-28 11:30:00,42.91,42.91,42.63,42.72,27600.0,29.3636,29.3636,29.172,29.2336,27600.0
2010-01-28 12:00:00,42.72,42.73,42.65,42.71,23800.0,29.2336,29.2404,29.1857,29.2267,23800.0
2010-01-28 12:30:00,42.7,42.76,42.65,42.76,16600.0,29.2199,29.2609,29.1857,29.2609,16600.0
2010-01-28 13:00:00,42.78,42.8,42.65,42.76,21000.0,29.2746,29.2883,29.1857,29.2609,21000.0
2010-01-28 13:30:00,42.73,42.76,42.62,42.62,28400.0,29.2404,29.2609,29.1651,29.1651,28400.0
2010-01-28 14:00:00,42.63,42.67,42.54,42.6,56300.0,29.172,29.1993,29.1104,29.1514,56300.0
2010-01-28 14:30:00,42.61,42.67,42.54,42.64,46200.0,29.1583,29.1993,29.1104,29.1788,46200.0
2010-01-28 15:00:00,42.63,42.72,42.59,42.59,101600.0,29.172,29.2336,29.1446,29.1446,101600.0
2010-01-28 15:30:00,42.61,42.68,42.41,42.46,191600.0,29.1583,29.2062,29.0214,29.0556,191600.0
2010-01-29 09:30:00,42.52,42.65,42.25,42.57,75000.0,29.0967,29.1857,28.9119,29.1309,75000.0
2010-01-29 10:00:00,42.56,42.6,42.47,42.56,89300.0,29.1241,29.1514,29.0625,29.1241,89300.0
2010-01-29 10:30:00,42.57,42.58,42.28,42.35,55700.0,29.1309,29.1378,28.9325,28.9804,55700.0
2010-01-29 11:00:00,42.34,42.43,42.21,42.24,144000.0,28.9735,29.0351,28.8846,28.9051,144000.0
2010-01-29 11:30:00,42.24,42.29,42.14,42.15,45900.0,28.9051,28.9393,28.8367,28.8435,45900.0
2010-01-29 12:00:00,42.15,42.16,42.05,42.14,131800.0,28.8435,28.8503,28.7751,28.8367,131800.0
2010-01-29 12:30:00,42.13,42.14,41.95,42.01,78200.0,28.8298,28.8367,28.7066,28.7477,78200.0
2010-01-29 13:00:00,42.02,42.24,41.98,42.2,61300.0,28.7545,28.9051,28.7272,28.8777,61300.0
2010-01-29 13:30:00,42.2,42.21,41.96,42.01,75400.0,28.8777,28.8846,28.7135,28.7477,75400.0
2010-01-29 14:00:00,42.01,42.16,41.98,42.09,56600.0,28.7477,28.8503,28.7272,28.8024,56600.0
2010-01-29 14:30:00,42.1,42.12,41.95,42.06,92300.0,28.8093,28.823,28.7066,28.7819,92300.0
2010-01-29 15:00:00,42.05,42.09,41.86,42.05,92700.0,28.7751,28.8024,28.6451,28.7751,92700.0
2010-01-29 15:30:00,42.04,42.21,41.86,41.97,250700.0,28.7682,28.8846,28.6451,28.7203,250700.0
2010-02-01 09:30:00,42.15,42.33,42.08,42.32,89100.0,28.8435,28.9667,28.7956,28.9598,89100.0
2010-02-01 10:00:00,42.32,42.71,42.18,42.59,134700.0,28.9598,29.2267,28.864,29.1446,134700.0
2010-02-01 10:30:00,42.59,42.6,42.41,42.43,79500.0,29.1446,29.1514,29.0214,29.0351,79500.0
2010-02-01 11:00:00,42.42,42.65,42.4,42.62,59800.0,29.0283,29.1857,29.0146,29.1651,59800.0
2010-02-01 11:30:00,42.61,42.65,42.49,42.5,31400.0,29.1583,29.1857,29.0762,29.083,31400.0
2010-02-01 12:00:00,42.49,42.49,42.34,42.4,23600.0,29.0762,29.0762,28.9735,29.0146,23600.0
2010-02-01 12:30:00,42.4,42.62,42.4,42.57,88000.0,29.0146,29.1651,29.0146,29.1309,88000.0
2010-02-01 13:00:00,42.57,42.57,42.4,42.53,25700.0,29.1309,29.1309,29.0146,29.1035,25700.0
2010-02-01 13:30:00,42.52,42.55,42.43,42.48,32400.0,29.0967,29.1172,29.0351,29.0693,32400.0
2010-02-01 14:00:00,42.47,42.51,42.41,42.51,39800.0,29.0625,29.0899,29.0214,29.0899,39800.0
2010-02-01 14:30:00,42.51,42.54,42.39,42.39,63900.0,29.0899,29.1104,29.0077,29.0077,63900.0
2010-02-01 15:00:00,42.4,42.47,42.35,42.46,88000.0,29.0146,29.0625,28.9804,29.0556,88000.0
2010-02-01 15:30:00,42.46,42.51,42.44,42.44,206800.0,29.0556,29.0899,29.042,29.042,206800.0
2010-02-02 09:30:00,42.45,42.54,42.1,42.1,144200.0,29.0488,29.1104,28.8093,28.8093,144200.0
2010-02-02 10:00:00,42.13,42.31,42.0,42.3,144600.0,28.8298,28.953,28.7409,28.9462,144600.0
2010-02-02 10:30:00,42.3,42.33,42.22,42.22,83700.0,28.9462,28.9667,28.8914,28.8914,83700.0
2010-02-02 11:00:00,42.23,42.3,42.13,42.3,58600.0,28.8983,28.9462,28.8298,28.9462,58600.0
2010-02-02 11:30:00,42.3,42.31,42.22,42.25,61300.0,28.9462,28.953,28.8914,28.9119,61300.0
2010-02-02 12:00:00,42.25,42.4,42.21,42.4,125500.0,28.9119,29.0146,28.8846,29.0146,125500.0
2010-02-02 12:30:00,42.4,42.4,42.26,42.29,66900.0,29.0146,29.0146,28.9188,28.9393,66900.0
2010-02-02 13:00:00,42.3,42.35,42.25,42.34,69400.0,28.9462,28.9804,28.9119,28.9735,69400.0
2010-02-02 13:30:00,42.34,42.45,42.34,42.39,71400.0,28.9735,29.0488,28.9735,29.0077,71400.0
2010-02-02 14:00:00,42.38,42.45,42.37,42.42,71800.0,29.0009,29.0488,28.9941,29.0283,71800.0
2010-02-02 14:30:00,42.43,42.49,42.37,42.39,86900.0,29.0351,29.0762,28.9941,29.0077,86900.0
2010-02-02 15:00:00,42.39,42.46,42.34,42.35,164400.0,29.0077,29.0556,28.9735,28.9804,164400.0
2010-02-02 15:30:00,42.34,42.4,42.29,42.35,190200.0,28.9735,29.0146,28.9393,28.9804,190200.0
2010-02-03 09:30:00,42.2,42.45,42.2,42.39,69500.0,28.8777,29.0488,28.8777,29.0077,69500.0
2010-02-03 10:00:00,42.39,42.49,42.24,42.28,74700.0,29.0077,29.0762,28.9051,28.9325,74700.0
2010-02-03 10:30:00,42.26,42.33,42.16,42.25,56100.0,28.9188,28.9667,28.8503,28.9119,56100.0
2010-02-03 11:00:00,42.23,42.41,42.18,42.19,44500.0,28.8983,29.0214,28.864,28.8709,44500.0
2010-02-03 11:30:00,42.2,42.21,42.08,42.1,53800.0,28.8777,28.8846,28.7956,28.8093,53800.0
2010-02-03 12:00:00,42.1,42.36,42.08,42.36,42500.0,28.8093,28.9872,28.7956,28.9872,42500.0
2010-02-03 12:30:00,42.36,42.45,42.36,42.42,52200.0,28.9872,29.0488,28.9872,29.0283,52200.0
2010-02-03 13:00:00,42.42,42.5,42.37,42.46,37900.0,29.0283,29.083,28.9941,29.0556,37900.0
2010-02-03 13:30:00,42.46,42.54,42.42,42.46,46400.0,29.0556,29.1104,29.0283,29.0556,46400.0
2010-02-03 14:00:00,42.45,42.47,42.37,42.39,72300.0,29.0488,29.0625,28.9941,29.0077,72300.0
2010-02-03 14:30:00,42.4,42.57,42.36,42.57,62200.0,29.0146,29.1309,28.9872,29.1309,62200.0
2010-02-03 15:00:00,42.57,42.62,42.48,42.57,98500.0,29.1309,29.1651,29.0693,29.1309,98500.0
2010-02-03 15:30:00,42.57,42.72,42.5,42.62,161100.0,29.1309,29.2336,29.083,29.1651,161100.0
2010-02-04 09:30:00,42.42,42.46,42.0,42.05,61300.0,29.0283,29.0556,28.7409,28.7751,61300.0
2010-02-04 10:00:00,42.05,42.3,41.58,41.6,138800.0,28.7751,28.9462,28.4535,28.4671,138800.0
2010-02-04 10:30:00,41.6,41.66,41.34,41.42,252800.0,28.4671,28.5082,28.2892,28.344,252800.0
2010-02-04 11:00:00,41.4,41.57,41.37,41.56,84700.0,28.3303,28.4466,28.3097,28.4398,84700.0
2010-02-04 11:30:00,41.56,41.56,41.3,41.52,61900.0,28.4398,28.4398,28.2618,28.4124,61900.0
2010-02-04 12:00:00,41.54,41.54,41.33,41.35,54900.0,28.4261,28.4261,28.2824,28.2961,54900.0
2010-02-04 12:30:00,41.35,41.38,41.09,41.35,108300.0,28.2961,28.3166,28.1181,28.2961,108300.0
2010-02-04 13:00:00,41.35,41.36,41.26,41.31,39000.0,28.2961,28.3029,28.2345,28.2687,39000.0
2010-02-04 13:30:00,41.31,41.32,41.15,41.22,70800.0,28.2687,28.2755,28.1592,28.2071,70800.0
2010-02-04 14:00:00,41.19,41.21,40.91,41.11,244400.0,28.1866,28.2003,27.995,28.1318,244400.0
2010-02-04 14:30:00,41.11,41.17,41.02,41.02,128400.0,28.1318,28.1729,28.0702,28.0702,128400.0
2010-02-04 15:00:00,41.02,41.05,40.82,40.86,200600.0,28.0702,28.0908,27.9334,27.9608,200600.0
2010-02-04 15:30:00,40.86,40.87,40.38,40.44,563900.0,27.9608,27.9676,27.6323,27.6733,563900.0
2010-02-05 09:30:00,40.59,40.88,40.43,40.77,127100.0,27.776,27.9744,27.6665,27.8992,127100.0
2010-02-05 10:00:00,40.74,41.06,40.57,40.98,161800.0,27.8786,28.0976,27.7623,28.0429,161800.0
2010-02-05 10:30:00,40.96,41.28,40.96,41.19,100300.0,28.0292,28.2482,28.0292,28.1866,100300.0
2010-02-05 11:00:00,41.19,41.25,41.1,41.11,85600.0,28.1866,28.2276,28.125,28.1318,85600.0
2010-02-05 11:30:00,41.11,41.25,41.01,41.18,132800.0,28.1318,28.2276,28.0634,28.1797,132800.0
2010-02-05 12:00:00,41.19,41.29,41.09,41.26,53500.0,28.1866,28.255,28.1181,28.2345,53500.0
2010-02-05 12:30:00,41.25,41.25,41.06,41.19,34100.0,28.2276,28.2276,28.0976,28.1866,34100.0
2010-02-05 13:00:00,41.19,41.21,41.0,41.03,61100.0,28.1866,28.2003,28.0566,28.0771,61100.0
2010-02-05 13:30:00,41.02,41.09,41.0,41.0,173000.0,28.0702,28.1181,28.0566,28.0566,173000.0
2010-02-05 14:00:00,41.0,41.12,41.0,41.06,81100.0,28.0566,28.1387,28.0566,28.0976,81100.0
2010-02-05 14:30:00,41.05,41.12,40.94,41.01,143000.0,28.0908,28.1387,28.0155,28.0634,143000.0
2010-02-05 15:00:00,41.01,41.37,41.01,41.25,144100.0,28.0634,28.3097,28.0634,28.2276,144100.0
2010-02-05 15:30:00,41.24,41.38,41.0,41.22,335400.0,28.2208,28.3166,28.0566,28.2071,335400.0
2010-02-08 09:30:00,41.22,41.41,41.1,41.29,64300.0,28.2071,28.3371,28.125,28.255,64300.0
2010-02-08 10:00:00,41.3,41.48,41.19,41.4,51300.0,28.2618,28.385,28.1866,28.3303,51300.0
2010-02-08 10:30:00,41.4,41.62,41.38,41.55,63400.0,28.3303,28.4808,28.3166,28.4329,63400.0
2010-02-08 11:00:00,41.55,41.79,41.55,41.71,93100.0,28.4329,28.5972,28.4329,28.5424,93100.0
2010-02-08 11:30:00,41.7,41.76,41.65,41.75,42400.0,28.5356,28.5766,28.5014,28.5698,42400.0
2010-02-08 12:00:00,41.74,41.75,41.64,41.71,45900.0,28.5629,28.5698,28.4945,28.5424,45900.0
2010-02-08 12:30:00,41.71,41.75,41.69,41.74,27200.0,28.5424,28.5698,28.5287,28.5629,27200.0
2010-02-08 13:00:00,41.73,41.75,41.64,41.7,53700.0,28.5561,28.5698,28.4945,28.5356,53700.0
2010-02-08 13:30:00,41.69,41.7,41.62,41.64,45600.0,28.5287,28.5356,28.4808,28.4945,45600.0
2010-02-08 14:00:00,41.65,41.68,41.57,41.57,43100.0,28.5014,28.5219,28.4466,28.4466,43100.0
2010-02-08 14:30:00,41.57,41.81,41.55,41.75,94900.0,28.4466,28.6108,28.4329,28.5698,94900.0
2010-02-08 15:00:00,41.75,41.78,41.49,41.54,163000.0,28.5698,28.5903,28.3919,28.4261,163000.0
2010-02-08 15:30:00,41.54,41.54,41.31,41.31,331100.0,28.4261,28.4261,28.2687,28.2687,331100.0
2010-02-09 09:30:00,41.51,41.63,40.53,41.12,254200.0,28.4056,28.4877,27.7349,28.1387,254200.0
2010-02-09 10:00:00,41.15,41.41,41.09,41.1,159700.0,28.1592,28.3371,28.1181,28.125,159700.0
2010-02-09 10:30:00,41.09,41.14,40.61,40.7,268000.0,28.1181,28.1524,27.7897,27.8513,268000.0
2010-02-09 11:00:00,40.7,40.76,40.26,40.6,271300.0,27.8513,27.8923,27.5502,27.7828,271300.0
2010-02-09 11:30:00,40.62,41.13,40.55,40.87,184900.0,27.7965,28.1455,27.7486,27.9676,184900.0
2010-02-09 12:00:00,40.83,40.87,40.65,40.68,137500.0,27.9402,27.9676,27.817,27.8376,137500.0
2010-02-09 12:30:00,40.67,40.71,39.9,40.0,320200.0,27.8307,27.8581,27.3038,27.3722,320200.0
2010-02-09 13:00:00,40.01,40.16,39.76,40.0,270900.0,27.3791,27.4817,27.208,27.3722,270900.0
2010-02-09 13:30:00,40.0,40.18,39.99,40.06,227900.0,27.3722,27.4954,27.3654,27.4133,227900.0
2010-02-09 14:00:00,40.06,40.13,39.94,40.0,166400.0,27.4133,27.4612,27.3312,27.3722,166400.0
2010-02-09 14:30:00,40.0,40.15,39.95,40.01,252500.0,27.3722,27.4749,27.338,27.3791,252500.0
2010-02-09 15:00:00,40.01,40.18,39.99,40.08,332000.0,27.3791,27.4954,27.3654,27.427,332000.0
2010-02-09 15:30:00,40.08,40.12,39.82,39.93,707800.0,27.427,27.4544,27.2491,27.3243,707800.0
2010-02-10 09:30:00,40.11,40.42,39.97,40.23,225100.0,27.4475,27.6597,27.3517,27.5296,225100.0
2010-02-10 10:00:00,40.22,40.24,39.62,39.76,153300.0,27.5228,27.5365,27.1122,27.208,153300.0
2010-02-10 10:30:00,39.77,39.94,39.5,39.64,104100.0,27.2149,27.3312,27.0301,27.1259,104100.0
2010-02-10 11:00:00,39.64,39.97,39.62,39.74,102600.0,27.1259,27.3517,27.1122,27.1943,102600.0
2010-02-10 11:30:00,39.74,39.83,39.67,39.81,79000.0,27.1943,27.2559,27.1464,27.2422,79000.0
2010-02-10 12:00:00,39.83,39.9,39.71,39.83,104400.0,27.2559,27.3038,27.1738,27.2559,104400.0
2010-02-10 12:30:00,39.84,39.94,39.75,39.87,53800.0,27.2628,27.3312,27.2012,27.2833,53800.0
2010-02-10 13:00:00,39.86,39.95,39.8,39.82,46900.0,27.2764,27.338,27.2354,27.2491,46900.0
2010-02-10 13:30:00,39.81,39.82,39.62,39.78,101200.0,27.2422,27.2491,27.1122,27.2217,101200.0
2010-02-10 14:00:00,39.78,39.89,39.69,39.72,100900.0,27.2217,27.297,27.1601,27.1806,100900.0
2010-02-10 14:30:00,39.73,39.74,39.33,39.51,141200.0,27.1875,27.1943,26.9138,27.0369,141200.0
2010-02-10 15:00:00,39.51,39.63,39.28,39.29,272200.0,27.0369,27.1191,26.8795,26.8864,272200.0
2010-02-10 15:30:00,39.27,39.29,38.87,38.96,767900.0,26.8727,26.8864,26.599,26.6606,767900.0
2010-02-11 09:30:00,38.96,39.33,38.44,39.05,345400.0,26.6606,26.9138,26.3047,26.7222,345400.0
2010-02-11 10:00:00,39.05,39.31,38.89,39.03,300200.0,26.7222,26.9001,26.6127,26.7085,300200.0
2010-02-11 10:30:00,39.03,39.08,38.83,38.9,172900.0,26.7085,26.7427,26.5716,26.6195,172900.0
2010-02-11 11:00:00,38.9,39.06,38.9,39.04,114500.0,26.6195,26.729,26.6195,26.7153,114500.0
2010-02-11 11:30:00,39.05,39.27,39.04,39.13,155400.0,26.7222,26.8727,26.7153,26.7769,155400.0
2010-02-11 12:00:00,39.14,39.23,39.1,39.23,136400.0,26.7837,26.8453,26.7564,26.8453,136400.0
2010-02-11 12:30:00,39.25,39.36,39.15,39.28,108300.0,26.859,26.9343,26.7906,26.8795,108300.0
2010-02-11 13:00:00,39.28,39.43,39.28,39.41,101600.0,26.8795,26.9822,26.8795,26.9685,101600.0
2010-02-11 13:30:00,39.41,39.5,39.4,39.43,167200.0,26.9685,27.0301,26.9617,26.9822,167200.0
2010-02-11 14:00:00,39.42,39.42,39.34,39.38,191300.0,26.9754,26.9754,26.9206,26.948,191300.0
2010-02-11 14:30:00,39.37,39.43,39.27,39.4,211600.0,26.9411,26.9822,26.8727,26.9617,211600.0
2010-02-11 15:00:00,39.4,39.51,39.36,39.46,228800.0,26.9617,27.0369,26.9343,27.0027,228800.0
2010-02-11 15:30:00,39.46,39.5,39.33,39.41,337100.0,27.0027,27.0301,26.9138,26.9685,337100.0
2010-02-12 09:30:00,39.2,39.2,38.74,38.82,242000.0,26.8248,26.8248,26.51,26.5648,242000.0
2010-02-12 10:00:00,38.82,39.07,38.6,39.04,214700.0,26.5648,26.7358,26.4142,26.7153,214700.0
2010-02-12 10:30:00,39.03,39.08,38.9,38.93,130600.0,26.7085,26.7427,26.6195,26.64,130600.0
2010-02-12 11:00:00,38.92,38.98,38.81,38.9,83600.0,26.6332,26.6743,26.5579,26.6195,83600.0
2010-02-12 11:30:00,38.9,39.04,38.84,38.9,115000.0,26.6195,26.7153,26.5785,26.6195,115000.0
2010-02-12 12:00:00,38.91,39.08,38.89,39.0,215600.0,26.6264,26.7427,26.6127,26.6879,215600.0
2010-02-12 12:30:00,39.0,39.04,38.9,38.9,116500.0,26.6879,26.7153,26.6195,26.6195,116500.0
2010-02-12 13:00:00,38.91,38.97,38.75,38.76,110600.0,26.6264,26.6674,26.5169,26.5237,110600.0
2010-02-12 13:30:00,38.76,38.76,38.61,38.71,198000.0,26.5237,26.5237,26.4211,26.4895,198000.0
2010-02-12 14:00:00,38.7,39.05,38.7,38.95,106400.0,26.4827,26.7222,26.4827,26.6537,106400.0
2010-02-12 14:30:00,38.96,39.01,38.85,38.92,111600.0,26.6606,26.6948,26.5853,26.6332,111600.0
2010-02-12 15:00:00,38.93,38.96,38.8,38.84,149200.0,26.64,26.6606,26.5511,26.5785,149200.0
2010-02-12 15:30:00,38.84,38.95,38.76,38.93,439400.0,26.5785,26.6537,26.5237,26.64,439400.0
2010-02-16 09:30:00,39.08,39.24,38.89,39.05,113400.0,26.7427,26.8522,26.6127,26.7222,113400.0
2010-02-16 10:00:00,39.06,39.14,38.98,39.1,146700.0,26.729,26.7837,26.6743,26.7564,146700.0
2010-02-16 10:30:00,39.11,39.26,39.07,39.08,120900.0,26.7632,26.8659,26.7358,26.7427,120900.0
2010-02-16 11:00:00,39.07,39.31,39.03,39.29,133200.0,26.7358,26.9001,26.7085,26.8864,133200.0
2010-02-16 11:30:00,39.29,39.76,39.28,39.61,275200.0,26.8864,27.208,26.8795,27.1054,275200.0
2010-02-16 12:00:00,39.61,39.69,39.54,39.54,131700.0,27.1054,27.1601,27.0575,27.0575,131700.0
2010-02-16 12:30:00,39.55,39.55,39.44,39.46,106200.0,27.0643,27.0643,26.989,27.0027,106200.0
2010-02-16 13:00:00,39.47,39.6,39.44,39.51,113500.0,27.0096,27.0985,26.989,27.0369,113500.0
2010-02-16 13:30:00,39.51,39.58,39.46,39.58,65300.0,27.0369,27.0848,27.0027,27.0848,65300.0
2010-02-16 14:00:00,39.58,39.67,39.5,39.67,85100.0,27.0848,27.1464,27.0301,27.1464,85100.0
2010-02-16 14:30:00,39.67,39.71,39.58,39.68,123300.0,27.1464,27.1738,27.0848,27.1533,123300.0
2010-02-16 15:00:00,39.68,39.86,39.67,39.8,241600.0,27.1533,27.2764,27.1464,27.2354,241600.0
2010-02-16 15:30:00,39.79,39.96,39.79,39.91,342000.0,27.2285,27.3449,27.2285,27.3107,342000.0
2010-02-17 09:30:00,40.1,40.44,39.97,40.31,137900.0,27.4407,27.6733,27.3517,27.5844,137900.0
2010-02-17 10:00:00,40.31,40.49,40.26,40.49,137300.0,27.5844,27.7076,27.5502,27.7076,137300.0
2010-02-17 10:30:00,40.5,40.63,40.46,40.6,128600.0,27.7144,27.8034,27.687,27.7828,128600.0
2010-02-17 11:00:00,40.6,40.6,40.29,40.37,203600.0,27.7828,27.7828,27.5707,27.6254,203600.0
2010-02-17 11:30:00,40.36,40.56,40.31,40.5,79200.0,27.6186,27.7555,27.5844,27.7144,79200.0
2010-02-17 12:00:00,40.5,40.56,40.4,40.49,110600.0,27.7144,27.7555,27.646,27.7076,110600.0
2010-02-17 12:30:00,40.49,40.51,40.44,40.51,56100.0,27.7076,27.7212,27.6733,27.7212,56100.0
2010-02-17 13:00:00,40.51,40.59,40.47,40.56,70400.0,27.7212,27.776,27.6939,27.7555,70400.0
2010-02-17 13:30:00,40.55,40.6,40.52,40.53,74900.0,27.7486,27.7828,27.7281,27.7349,74900.0
2010-02-17 14:00:00,40.53,40.59,40.42,40.54,149600.0,27.7349,27.776,27.6597,27.7418,149600.0
2010-02-17 14:30:00,40.55,40.55,40.47,40.52,113800.0,27.7486,27.7486,27.6939,27.7281,113800.0
2010-02-17 15:00:00,40.52,40.57,40.5,40.55,148100.0,27.7281,27.7623,27.7144,27.7486,148100.0
2010-02-17 15:30:00,40.55,40.59,40.44,40.48,296600.0,27.7486,27.776,27.6733,27.7007,296600.0
2010-02-18 09:30:00,40.33,40.46,40.3,40.38,73800.0,27.5981,27.687,27.5775,27.6323,73800.0
2010-02-18 10:00:00,40.36,40.47,40.25,40.4,88400.0,27.6186,27.6939,27.5433,27.646,88400.0
2010-02-18 10:30:00,40.4,40.54,40.3,40.45,81200.0,27.646,27.7418,27.5775,27.6802,81200.0
2010-02-18 11:00:00,40.46,40.51,40.45,40.47,77500.0,27.687,27.7212,27.6802,27.6939,77500.0
2010-02-18 11:30:00,40.49,40.58,40.42,40.5,128200.0,27.7076,27.7691,27.6597,27.7144,128200.0
2010-02-18 12:00:00,40.5,40.56,40.48,40.56,142700.0,27.7144,27.7555,27.7007,27.7555,142700.0
2010-02-18 12:30:00,40.56,40.58,40.49,40.54,60400.0,27.7555,27.7691,27.7076,27.7418,60400.0
2010-02-18 13:00:00,40.54,40.56,40.51,40.52,98300.0,27.7418,27.7555,27.7212,27.7281,98300.0
2010-02-18 13:30:00,40.52,40.53,40.47,40.49,72300.0,27.7281,27.7349,27.6939,27.7076,72300.0
2010-02-18 14:00:00,40.49,40.58,40.48,40.5,68500.0,27.7076,27.7691,27.7007,27.7144,68500.0
2010-02-18 14:30:00,40.5,40.54,40.49,40.53,105400.0,27.7144,27.7418,27.7076,27.7349,105400.0
2010-02-18 15:00:00,40.53,40.73,40.52,40.72,112200.0,27.7349,27.8718,27.7281,27.8649,112200.0
2010-02-18 15:30:00,40.72,40.84,40.62,40.65,341000.0,27.8649,27.9471,27.7965,27.817,341000.0
2010-02-19 09:30:00,40.62,40.78,40.45,40.55,197700.0,27.7965,27.906,27.6802,27.7486,197700.0
2010-02-19 10:00:00,40.56,41.01,40.52,41.0,143000.0,27.7555,28.0634,27.7281,28.0566,143000.0
2010-02-19 10:30:00,41.0,41.04,40.87,40.88,93900.0,28.0566,28.0839,27.9676,27.9744,93900.0
2010-02-19 11:00:00,40.89,41.17,40.85,40.86,151800.0,27.9813,28.1729,27.9539,27.9608,151800.0
2010-02-19 11:30:00,40.86,41.08,40.73,41.08,134000.0,27.9608,28.1113,27.8718,28.1113,134000.0
2010-02-19 12:00:00,41.08,41.16,41.04,41.15,73800.0,28.1113,28.166,28.0839,28.1592,73800.0
2010-02-19 12:30:00,41.16,41.27,41.12,41.26,67400.0,28.166,28.2413,28.1387,28.2345,67400.0
2010-02-19 13:00:00,41.26,41.47,41.25,41.45,147200.0,28.2345,28.3782,28.2276,28.3645,147200.0
2010-02-19 13:30:00,41.44,41.46,41.23,41.27,67200.0,28.3576,28.3713,28.2139,28.2413,67200.0
2010-02-19 14:00:00,41.27,41.36,41.25,41.34,84000.0,28.2413,28.3029,28.2276,28.2892,84000.0
2010-02-19 14:30:00,41.34,41.35,41.25,41.27,82600.0,28.2892,28.2961,28.2276,28.2413,82600.0
2010-02-19 15:00:00,41.27,41.28,41.03,41.03,142200.0,28.2413,28.2482,28.0771,28.0771,142200.0
2010-02-19 15:30:00,41.04,41.27,41.03,41.08,149400.0,28.0839,28.2413,28.0771,28.1113,149400.0
2010-02-22 09:30:00,40.99,41.43,40.78,40.87,72700.0,28.0497,28.3508,27.906,27.9676,72700.0
2010-02-22 10:00:00,40.86,41.18,40.72,41.17,119500.0,27.9608,28.1797,27.8649,28.1729,119500.0
2010-02-22 10:30:00,41.17,41.25,41.14,41.18,75600.0,28.1729,28.2276,28.1524,28.1797,75600.0
2010-02-22 11:00:00,41.18,41.29,41.15,41.24,89400.0,28.1797,28.255,28.1592,28.2208,89400.0
2010-02-22 11:30:00,41.23,41.39,41.23,41.33,81700.0,28.2139,28.3234,28.2139,28.2824,81700.0
2010-02-22 12:00:00,41.32,41.35,41.25,41.27,64800.0,28.2755,28.2961,28.2276,28.2413,64800.0
2010-02-22 12:30:00,41.28,41.46,41.28,41.46,69500.0,28.2482,28.3713,28.2482,28.3713,69500.0
2010-02-22 13:00:00,41.45,41.57,41.41,41.53,112000.0,28.3645,28.4466,28.3371,28.4192,112000.0
2010-02-22 13:30:00,41.52,41.56,41.5,41.52,77300.0,28.4124,28.4398,28.3987,28.4124,77300.0
2010-02-22 14:00:00,41.51,41.58,41.47,41.57,85500.0,28.4056,28.4535,28.3782,28.4466,85500.0
2010-02-22 14:30:00,41.58,41.58,41.48,41.49,85600.0,28.4535,28.4535,28.385,28.3919,85600.0
2010-02-22 15:00:00,41.49,41.51,41.41,41.49,130300.0,28.3919,28.4056,28.3371,28.3919,130300.0
2010-02-22 15:30:00,41.49,41.5,41.35,41.37,235100.0,28.3919,28.3987,28.2961,28.3097,235100.0
2010-02-23 09:30:00,41.29,41.34,40.95,41.0,155100.0,28.255,28.2892,28.0223,28.0566,155100.0
2010-02-23 10:00:00,41.0,41.01,40.63,40.79,131200.0,28.0566,28.0634,27.8034,27.9129,131200.0
2010-02-23 10:30:00,40.79,40.79,40.65,40.69,125300.0,27.9129,27.9129,27.817,27.8444,125300.0
2010-02-23 11:00:00,40.68,40.76,40.61,40.68,81300.0,27.8376,27.8923,27.7897,27.8376,81300.0
2010-02-23 11:30:00,40.68,40.77,40.64,40.76,72000.0,27.8376,27.8992,27.8102,27.8923,72000.0
2010-02-23 12:00:00,40.77,40.86,40.73,40.85,49000.0,27.8992,27.9608,27.8718,27.9539,49000.0
2010-02-23 12:30:00,40.86,40.9,40.77,40.88,51500.0,27.9608,27.9881,27.8992,27.9744,51500.0
2010-02-23 13:00:00,40.88,40.92,40.79,40.91,42900.0,27.9744,28.0018,27.9129,27.995,42900.0
2010-02-23 13:30:00,40.92,40.92,40.77,40.88,54100.0,28.0018,28.0018,27.8992,27.9744,54100.0
2010-02-23 14:00:00,40.88,40.9,40.8,40.83,68600.0,27.9744,27.9881,27.9197,27.9402,68600.0
2010-02-23 14:30:00,40.83,40.97,40.79,40.94,77000.0,27.9402,28.036,27.9129,28.0155,77000.0
2010-02-23 15:00:00,40.93,40.96,40.85,40.91,89000.0,28.0087,28.0292,27.9539,27.995,89000.0
2010-02-23 15:30:00,40.91,40.97,40.85,40.9,216100.0,27.995,28.036,27.9539,27.9881,216100.0
2010-02-24 09:30:00,40.8,40.96,40.73,40.82,79200.0,28.0832,28.1933,28.035,28.097,79200.0
2010-02-24 10:00:00,40.83,40.85,40.53,40.62,91700.0,28.1039,28.1176,27.8974,27.9593,91700.0
2010-02-24 10:30:00,40.62,40.88,40.59,40.83,73400.0,27.9593,28.1383,27.9387,28.1039,73400.0
2010-02-24 11:00:00,40.86,41.09,40.82,40.83,85700.0,28.1245,28.2828,28.097,28.1039,85700.0
2010-02-24 11:30:00,40.83,40.98,40.81,40.9,97500.0,28.1039,28.2071,28.0901,28.152,97500.0
2010-02-24 12:00:00,40.9,40.95,40.85,40.89,41600.0,28.152,28.1865,28.1176,28.1452,41600.0
2010-02-24 12:30:00,40.9,40.91,40.81,40.86,46400.0,28.152,28.1589,28.0901,28.1245,46400.0
2010-02-24 13:00:00,40.86,40.97,40.82,40.85,44700.0,28.1245,28.2002,28.097,28.1176,44700.0
2010-02-24 13:30:00,40.84,40.93,40.82,40.93,47900.0,28.1107,28.1727,28.097,28.1727,47900.0
2010-02-24 14:00:00,40.92,40.97,40.85,40.88,71100.0,28.1658,28.2002,28.1176,28.1383,71100.0
2010-02-24 14:30:00,40.87,40.88,40.79,40.84,81100.0,28.1314,28.1383,28.0763,28.1107,81100.0
2010-02-24 15:00:00,40.84,40.92,40.82,40.89,69500.0,28.1107,28.1658,28.097,28.1452,69500.0
2010-02-24 15:30:00,40.9,40.97,40.84,40.95,158400.0,28.152,28.2002,28.1107,28.1865,158400.0
2010-02-25 09:30:00,40.52,40.53,40.27,40.34,75500.0,27.8905,27.8974,27.7184,27.7666,75500.0
2010-02-25 10:00:00,40.34,40.49,40.21,40.47,77400.0,27.7666,27.8698,27.6771,27.8561,77400.0
2010-02-25 10:30:00,40.45,40.49,40.3,40.31,51200.0,27.8423,27.8698,27.739,27.7459,51200.0
2010-02-25 11:00:00,40.3,40.3,40.16,40.28,77200.0,27.739,27.739,27.6427,27.7253,77200.0
2010-02-25 11:30:00,40.28,40.35,40.19,40.22,65600.0,27.7253,27.7735,27.6633,27.684,65600.0
2010-02-25 12:00:00,40.22,40.35,40.21,40.27,48800.0,27.684,27.7735,27.6771,27.7184,48800.0
2010-02-25 12:30:00,40.28,40.3,40.21,40.21,98700.0,27.7253,27.739,27.6771,27.6771,98700.0
2010-02-25 13:00:00,40.22,40.27,40.2,40.23,93300.0,27.684,27.7184,27.6702,27.6909,93300.0
2010-02-25 13:30:00,40.22,40.45,40.22,40.45,74100.0,27.684,27.8423,27.684,27.8423,74100.0
2010-02-25 14:00:00,40.44,40.59,40.44,40.46,110000.0,27.8354,27.9387,27.8354,27.8492,110000.0
2010-02-25 14:30:00,40.47,40.6,40.47,40.59,102300.0,27.8561,27.9455,27.8561,27.9387,102300.0
2010-02-25 15:00:00,40.58,40.74,40.56,40.69,165600.0,27.9318,28.0419,27.918,28.0075,165600.0
2010-02-25 15:30:00,40.68,40.88,40.65,40.84,302400.0,28.0006,28.1383,27.98,28.1107,302400.0
2010-02-26 09:30:00,40.9,40.9,40.28,40.41,173500.0,28.152,28.152,27.7253,27.8148,173500.0
2010-02-26 10:00:00,40.41,40.54,40.32,40.47,195900.0,27.8148,27.9042,27.7528,27.8561,195900.0
2010-02-26 10:30:00,40.48,40.6,40.44,40.46,147900.0,27.8629,27.9455,27.8354,27.8492,147900.0
2010-02-26 11:00:00,40.46,40.64,40.46,40.5,206400.0,27.8492,27.9731,27.8492,27.8767,206400.0
2010-02-26 11:30:00,40.51,40.53,40.29,40.3,109200.0,27.8836,27.8974,27.7322,27.739,109200.0
2010-02-26 12:00:00,40.3,40.3,40.12,40.15,94900.0,27.739,27.739,27.6152,27.6358,94900.0
2010-02-26 12:30:00,40.14,40.17,40.02,40.13,142800.0,27.6289,27.6496,27.5463,27.622,142800.0
2010-02-26 13:00:00,40.12,40.26,40.12,40.26,76300.0,27.6152,27.7115,27.6152,27.7115,76300.0
2010-02-26 13:30:00,40.27,40.37,40.21,40.34,81900.0,27.7184,27.7872,27.6771,27.7666,81900.0
2010-02-26 14:00:00,40.34,40.35,40.2,40.24,53900.0,27.7666,27.7735,27.6702,27.6977,53900.0
2010-02-26 14:30:00,40.24,40.38,40.2,40.36,135600.0,27.6977,27.7941,27.6702,27.7803,135600.0
2010-02-26 15:00:00,40.37,40.37,40.27,40.27,117000.0,27.7872,27.7872,27.7184,27.7184,117000.0
2010-02-26 15:30:00,40.28,40.42,40.26,40.32,213800.0,27.7253,27.8216,27.7115,27.7528,213800.0
2010-03-01 09:30:00,40.53,40.64,40.26,40.5,51200.0,27.8974,27.9731,27.7115,27.8767,51200.0
2010-03-01 10:00:00,40.5,40.59,40.44,40.5,76900.0,27.8767,27.9387,27.8354,27.8767,76900.0
2010-03-01 10:30:00,40.49,40.66,40.45,40.66,70700.0,27.8698,27.9868,27.8423,27.9868,70700.0
2010-03-01 11:00:00,40.66,40.9,40.61,40.88,63400.0,27.9868,28.152,27.9524,28.1383,63400.0
2010-03-01 11:30:00,40.89,40.93,40.83,40.89,44700.0,28.1452,28.1727,28.1039,28.1452,44700.0
2010-03-01 12:00:00,40.89,40.96,40.85,40.87,44500.0,28.1452,28.1933,28.1176,28.1314,44500.0
2010-03-01 12:30:00,40.87,41.0,40.86,40.96,67000.0,28.1314,28.2209,28.1245,28.1933,67000.0
2010-03-01 13:00:00,40.96,41.0,40.92,40.96,40700.0,28.1933,28.2209,28.1658,28.1933,40700.0
2010-03-01 13:30:00,40.96,40.97,40.9,40.97,50000.0,28.1933,28.2002,28.152,28.2002,50000.0
2010-03-01 14:00:00,40.97,41.02,40.94,40.99,65100.0,28.2002,28.2346,28.1796,28.214,65100.0
2010-03-01 14:30:00,40.99,41.0,40.92,40.93,107200.0,28.214,28.2209,28.1658,28.1727,107200.0
2010-03-01 15:00:00,40.93,41.04,40.92,41.03,72900.0,28.1727,28.2484,28.1658,28.2415,72900.0
2010-03-01 15:30:00,41.03,41.08,40.94,41.07,228300.0,28.2415,28.2759,28.1796,28.269,228300.0
2010-03-02 09:30:00,41.21,41.49,41.13,41.23,91200.0,28.3654,28.5581,28.3103,28.3792,91200.0
2010-03-02 10:00:00,41.24,41.32,41.04,41.04,76500.0,28.3861,28.4411,28.2484,28.2484,76500.0
2010-03-02 10:30:00,41.05,41.17,41.0,41.15,98100.0,28.2553,28.3379,28.2209,28.3241,98100.0
2010-03-02 11:00:00,41.15,41.31,41.13,41.3,36400.0,28.3241,28.4342,28.3103,28.4274,36400.0
2010-03-02 11:30:00,41.3,41.3,41.15,41.17,50200.0,28.4274,28.4274,28.3241,28.3379,50200.0
2010-03-02 12:00:00,41.17,41.19,41.0,41.0,137300.0,28.3379,28.3516,28.2209,28.2209,137300.0
2010-03-02 12:30:00,41.0,41.01,40.96,40.99,72100.0,28.2209,28.2278,28.1933,28.214,72100.0
2010-03-02 13:00:00,40.99,41.08,40.99,41.07,63500.0,28.214,28.2759,28.214,28.269,63500.0
2010-03-02 13:30:00,41.08,41.16,41.0,41.15,63600.0,28.2759,28.331,28.2209,28.3241,63600.0
2010-03-02 14:00:00,41.15,41.18,41.13,41.14,58600.0,28.3241,28.3448,28.3103,28.3172,58600.0
2010-03-02 14:30:00,41.14,41.22,41.02,41.12,104700.0,28.3172,28.3723,28.2346,28.3035,104700.0
2010-03-02 15:00:00,41.11,41.17,41.08,41.08,85200.0,28.2966,28.3379,28.2759,28.2759,85200.0
2010-03-02 15:30:00,41.09,41.13,41.01,41.03,240400.0,28.2828,28.3103,28.2278,28.2415,240400.0
2010-03-03 09:30:00,41.18,41.41,40.97,41.07,157500.0,28.3448,28.5031,28.2002,28.269,157500.0
2010-03-03 10:00:00,41.1,41.15,41.0,41.0,127000.0,28.2897,28.3241,28.2209,28.2209,127000.0
2010-03-03 10:30:00,41.0,41.09,40.95,41.06,106300.0,28.2209,28.2828,28.1865,28.2622,106300.0
2010-03-03 11:00:00,41.06,41.11,41.03,41.08,134200.0,28.2622,28.2966,28.2415,28.2759,134200.0
2010-03-03 11:30:00,41.09,41.1,41.03,41.08,76200.0,28.2828,28.2897,28.2415,28.2759,76200.0
2010-03-03 12:00:00,41.08,41.1,41.04,41.06,45500.0,28.2759,28.2897,28.2484,28.2622,45500.0
2010-03-03 12:30:00,41.06,41.09,41.01,41.08,34800.0,28.2622,28.2828,28.2278,28.2759,34800.0
2010-03-03 13:00:00,41.07,41.16,41.07,41.15,63000.0,28.269,28.331,28.269,28.3241,63000.0
2010-03-03 13:30:00,41.16,41.17,41.04,41.09,49000.0,28.331,28.3379,28.2484,28.2828,49000.0
2010-03-03 14:00:00,41.08,41.15,41.04,41.13,328600.0,28.2759,28.3241,28.2484,28.3103,328600.0
2010-03-03 14:30:00,41.13,41.15,41.06,41.13,302100.0,28.3103,28.3241,28.2622,28.3103,302100.0
2010-03-03 15:00:00,41.13,41.26,41.11,41.22,179600.0,28.3103,28.3998,28.2966,28.3723,179600.0
2010-03-03 15:30:00,41.23,41.37,41.22,41.29,418600.0,28.3792,28.4755,28.3723,28.4205,418600.0
2010-03-04 09:30:00,41.51,41.65,41.4,41.6,54700.0,28.5719,28.6683,28.4962,28.6339,54700.0
2010-03-04 10:00:00,41.59,41.79,41.58,41.72,202200.0,28.627,28.7646,28.6201,28.7165,202200.0
2010-03-04 10:30:00,41.72,41.84,41.57,41.84,153000.0,28.7165,28.7991,28.6132,28.7991,153000.0
2010-03-04 11:00:00,41.85,42.21,41.84,42.2,145900.0,28.8059,29.0537,28.7991,29.0468,145900.0
2010-03-04 11:30:00,42.21,42.22,42.1,42.1,72700.0,29.0537,29.0606,28.978,28.978,72700.0
2010-03-04 12:00:00,42.1,42.1,41.98,41.99,51900.0,28.978,28.978,28.8954,28.9023,51900.0
2010-03-04 12:30:00,42.01,42.16,41.99,42.13,69000.0,28.9161,29.0193,28.9023,28.9987,69000.0
2010-03-04 13:00:00,42.13,42.2,42.12,42.12,62700.0,28.9987,29.0468,28.9918,28.9918,62700.0
2010-03-04 13:30:00,42.12,42.12,42.03,42.07,51300.0,28.9918,28.9918,28.9298,28.9574,51300.0
2010-03-04 14:00:00,42.07,42.14,41.99,42.13,116600.0,28.9574,29.0055,28.9023,28.9987,116600.0
2010-03-04 14:30:00,42.12,42.12,42.07,42.09,113600.0,28.9918,28.9918,28.9574,28.9711,113600.0
2010-03-04 15:00:00,42.09,42.15,42.05,42.15,137000.0,28.9711,29.0124,28.9436,29.0124,137000.0
2010-03-04 15:30:00,42.15,42.2,42.13,42.18,249200.0,29.0124,29.0468,28.9987,29.0331,249200.0
2010-03-05 09:30:00,42.46,42.5,42.3,42.35,125700.0,29.2258,29.2533,29.1157,29.1501,125700.0
2010-03-05 10:00:00,42.36,42.5,42.24,42.47,138800.0,29.157,29.2533,29.0744,29.2327,138800.0
2010-03-05 10:30:00,42.47,42.56,42.39,42.46,63800.0,29.2327,29.2946,29.1776,29.2258,63800.0
2010-03-05 11:00:00,42.46,42.47,42.31,42.31,103500.0,29.2258,29.2327,29.1226,29.1226,103500.0
2010-03-05 11:30:00,42.32,42.39,42.3,42.38,82900.0,29.1294,29.1776,29.1157,29.1707,82900.0
2010-03-05 12:00:00,42.37,42.39,42.34,42.38,53800.0,29.1639,29.1776,29.1432,29.1707,53800.0
2010-03-05 12:30:00,42.38,42.44,42.35,42.4,96500.0,29.1707,29.212,29.1501,29.1845,96500.0
2010-03-05 13:00:00,42.4,42.46,42.39,42.46,61100.0,29.1845,29.2258,29.1776,29.2258,61100.0
2010-03-05 13:30:00,42.46,42.57,42.46,42.57,76000.0,29.2258,29.3015,29.2258,29.3015,76000.0
2010-03-05 14:00:00,42.57,42.65,42.56,42.6,104100.0,29.3015,29.3566,29.2946,29.3222,104100.0
2010-03-05 14:30:00,42.6,42.62,42.54,42.6,200700.0,29.3222,29.3359,29.2809,29.3222,200700.0
2010-03-05 15:00:00,42.6,42.69,42.6,42.63,135900.0,29.3222,29.3841,29.3222,29.3428,135900.0
2010-03-05 15:30:00,42.63,42.8,42.63,42.78,358200.0,29.3428,29.4598,29.3428,29.4461,358200.0
2010-03-08 09:30:00,42.72,42.92,42.24,42.35,108900.0,29.4048,29.5424,29.0744,29.1501,108900.0
2010-03-08 10:00:00,42.35,42.38,42.27,42.3,64400.0,29.1501,29.1707,29.095,29.1157,64400.0
2010-03-08 10:30:00,42.29,42.38,42.23,42.35,72400.0,29.1088,29.1707,29.0675,29.1501,72400.0
2010-03-08 11:00:00,42.34,42.46,42.34,42.45,75600.0,29.1432,29.2258,29.1432,29.2189,75600.0
2010-03-08 11:30:00,42.44,42.58,42.42,42.53,101500.0,29.212,29.3084,29.1983,29.274,101500.0
2010-03-08 12:00:00,42.53,42.56,42.47,42.56,54400.0,29.274,29.2946,29.2327,29.2946,54400.0
2010-03-08 12:30:00,42.55,42.61,42.46,42.61,79400.0,29.2878,29.3291,29.2258,29.3291,79400.0
2010-03-08 13:00:00,42.61,42.62,42.54,42.55,66800.0,29.3291,29.3359,29.2809,29.2878,66800.0
2010-03-08 13:30:00,42.54,42.72,42.52,42.68,107800.0,29.2809,29.4048,29.2671,29.3772,107800.0
2010-03-08 14:00:00,42.68,42.69,42.6,42.65,59700.0,29.3772,29.3841,29.3222,29.3566,59700.0
2010-03-08 14:30:00,42.65,42.68,42.62,42.67,59900.0,29.3566,29.3772,29.3359,29.3704,59900.0
2010-03-08 15:00:00,42.67,42.67,42.61,42.62,77700.0,29.3704,29.3704,29.3291,29.3359,77700.0
2010-03-08 15:30:00,42.63,42.68,42.6,42.67,268400.0,29.3428,29.3772,29.3222,29.3704,268400.0
2010-03-09 09:30:00,42.55,42.68,42.39,42.67,56000.0,29.2878,29.3772,29.1776,29.3704,56000.0
2010-03-09 10:00:00,42.68,42.8,42.6,42.76,58400.0,29.3772,29.4598,29.3222,29.4323,58400.0
2010-03-09 10:30:00,42.76,43.0,42.73,42.99,97400.0,29.4323,29.5975,29.4117,29.5906,97400.0
2010-03-09 11:00:00,42.99,43.06,42.98,43.0,309400.0,29.5906,29.6388,29.5837,29.5975,309400.0
2010-03-09 11:30:00,43.0,43.02,42.89,42.95,81600.0,29.5975,29.6113,29.5218,29.5631,81600.0
2010-03-09 12:00:00,42.95,43.0,42.9,42.96,101800.0,29.5631,29.5975,29.5287,29.57,101800.0
2010-03-09 12:30:00,42.96,43.0,42.87,42.95,84100.0,29.57,29.5975,29.508,29.5631,84100.0
2010-03-09 13:00:00,42.95,42.96,42.88,42.94,56500.0,29.5631,29.57,29.5149,29.5562,56500.0
2010-03-09 13:30:00,42.94,43.04,42.93,42.99,89000.0,29.5562,29.625,29.5493,29.5906,89000.0
2010-03-09 14:00:00,42.99,43.0,42.92,42.98,71000.0,29.5906,29.5975,29.5424,29.5837,71000.0
2010-03-09 14:30:00,42.98,43.0,42.94,42.98,104700.0,29.5837,29.5975,29.5562,29.5837,104700.0
2010-03-09 15:00:00,42.98,43.03,42.94,43.0,198000.0,29.5837,29.6181,29.5562,29.5975,198000.0
2010-03-09 15:30:00,43.0,43.04,42.94,42.95,229300.0,29.5975,29.625,29.5562,29.5631,229300.0
2010-03-10 09:30:00,43.01,43.04,42.81,42.88,73600.0,29.6044,29.625,29.4667,29.5149,73600.0
2010-03-10 10:00:00,42.89,43.06,42.86,43.02,128200.0,29.5218,29.6388,29.5011,29.6113,128200.0
2010-03-10 10:30:00,43.02,43.12,42.89,42.98,73000.0,29.6113,29.6801,29.5218,29.5837,73000.0
2010-03-10 11:00:00,42.99,43.05,42.91,42.95,77400.0,29.5906,29.6319,29.5355,29.5631,77400.0
2010-03-10 11:30:00,42.96,43.0,42.94,42.97,45700.0,29.57,29.5975,29.5562,29.5768,45700.0
2010-03-10 12:00:00,42.96,42.97,42.71,42.71,70500.0,29.57,29.5768,29.3979,29.3979,70500.0
2010-03-10 12:30:00,42.7,42.72,42.62,42.7,55900.0,29.391,29.4048,29.3359,29.391,55900.0
2010-03-10 13:00:00,42.7,42.83,42.7,42.75,38400.0,29.391,29.4805,29.391,29.4254,38400.0
2010-03-10 13:30:00,42.75,42.9,42.74,42.9,66700.0,29.4254,29.5287,29.4185,29.5287,66700.0
2010-03-10 14:00:00,42.88,42.97,42.88,42.93,94400.0,29.5149,29.5768,29.5149,29.5493,94400.0
2010-03-10 14:30:00,42.93,43.04,42.91,43.01,122700.0,29.5493,29.625,29.5355,29.6044,122700.0
2010-03-10 15:00:00,43.01,43.04,42.82,42.82,150500.0,29.6044,29.625,29.4736,29.4736,150500.0
2010-03-10 15:30:00,42.82,43.07,42.81,43.04,270700.0,29.4736,29.6457,29.4667,29.625,270700.0
2010-03-11 09:30:00,43.0,43.0,42.6,42.69,71700.0,29.5975,29.5975,29.3222,29.3841,71700.0
2010-03-11 10:00:00,42.71,42.81,42.66,42.7,65900.0,29.3979,29.4667,29.3635,29.391,65900.0
2010-03-11 10:30:00,42.7,42.86,42.7,42.8,48800.0,29.391,29.5011,29.391,29.4598,48800.0
2010-03-11 11:00:00,42.81,42.92,42.78,42.87,36300.0,29.4667,29.5424,29.4461,29.508,36300.0
2010-03-11 11:30:00,42.87,42.88,42.76,42.79,28700.0,29.508,29.5149,29.4323,29.4529,28700.0
2010-03-11 12:00:00,42.78,42.85,42.69,42.81,64600.0,29.4461,29.4942,29.3841,29.4667,64600.0
2010-03-11 12:30:00,42.81,42.92,42.81,42.91,35800.0,29.4667,29.5424,29.4667,29.5355,35800.0
2010-03-11 13:00:00,42.91,43.0,42.89,42.89,54800.0,29.5355,29.5975,29.5218,29.5218,54800.0
2010-03-11 13:30:00,42.9,42.98,42.85,42.86,33700.0,29.5287,29.5837,29.4942,29.5011,33700.0
2010-03-11 14:00:00,42.85,42.92,42.84,42.91,31500.0,29.4942,29.5424,29.4874,29.5355,31500.0
2010-03-11 14:30:00,42.92,42.98,42.9,42.93,43500.0,29.5424,29.5837,29.5287,29.5493,43500.0
2010-03-11 15:00:00,42.94,43.08,42.92,43.06,55400.0,29.5562,29.6526,29.5424,29.6388,55400.0
2010-03-11 15:30:00,43.05,43.14,42.99,43.14,128000.0,29.6319,29.6939,29.5906,29.6939,128000.0
2010-03-12 09:30:00,43.23,43.23,43.03,43.08,48900.0,29.7558,29.7558,29.6181,29.6526,48900.0
2010-03-12 10:00:00,43.08,43.08,42.96,43.06,36500.0,29.6526,29.6526,29.57,29.6388,36500.0
2010-03-12 10:30:00,43.07,43.17,43.04,43.15,46700.0,29.6457,29.7145,29.625,29.7007,46700.0
2010-03-12 11:00:00,43.14,43.14,42.98,43.0,48700.0,29.6939,29.6939,29.5837,29.5975,48700.0
2010-03-12 11:30:00,43.01,43.06,42.99,43.03,45200.0,29.6044,29.6388,29.5906,29.6181,45200.0
2010-03-12 12:00:00,43.03,43.1,42.95,43.09,34700.0,29.6181,29.6663,29.5631,29.6594,34700.0
2010-03-12 12:30:00,43.09,43.12,43.01,43.07,23000.0,29.6594,29.6801,29.6044,29.6457,23000.0
2010-03-12 13:00:00,43.06,43.12,43.0,43.08,29300.0,29.6388,29.6801,29.5975,29.6526,29300.0
2010-03-12 13:30:00,43.07,43.08,42.92,42.98,25400.0,29.6457,29.6526,29.5424,29.5837,25400.0
2010-03-12 14:00:00,42.99,43.02,42.88,42.88,59300.0,29.5906,29.6113,29.5149,29.5149,59300.0
2010-03-12 14:30:00,42.88,42.95,42.88,42.93,32700.0,29.5149,29.5631,29.5149,29.5493,32700.0
2010-03-12 15:00:00,42.93,42.98,42.91,42.92,65600.0,29.5493,29.5837,29.5355,29.5424,65600.0
2010-03-12 15:30:00,42.93,43.15,42.93,43.13,226300.0,29.5493,29.7007,29.5493,29.687,226300.0
2010-03-15 09:30:00,43.15,43.28,43.04,43.19,44800.0,29.7007,29.7902,29.625,29.7283,44800.0
2010-03-15 10:00:00,43.18,43.24,43.1,43.15,66200.0,29.7214,29.7627,29.6663,29.7007,66200.0
2010-03-15 10:30:00,43.16,43.23,43.05,43.19,66500.0,29.7076,29.7558,29.6319,29.7283,66500.0
2010-03-15 11:00:00,43.2,43.22,43.06,43.1,53400.0,29.7352,29.7489,29.6388,29.6663,53400.0
2010-03-15 11:30:00,43.11,43.13,43.05,43.11,60000.0,29.6732,29.687,29.6319,29.6732,60000.0
2010-03-15 12:00:00,43.09,43.13,43.02,43.12,40200.0,29.6594,29.687,29.6113,29.6801,40200.0
2010-03-15 12:30:00,43.12,43.18,43.08,43.08,28500.0,29.6801,29.7214,29.6526,29.6526,28500.0
2010-03-15 13:00:00,43.08,43.09,42.99,43.02,80200.0,29.6526,29.6594,29.5906,29.6113,80200.0
2010-03-15 13:30:00,43.02,43.07,43.01,43.06,57300.0,29.6113,29.6457,29.6044,29.6388,57300.0
2010-03-15 14:00:00,43.05,43.11,43.01,43.08,42000.0,29.6319,29.6732,29.6044,29.6526,42000.0
2010-03-15 14:30:00,43.09,43.15,43.04,43.15,40900.0,29.6594,29.7007,29.625,29.7007,40900.0
2010-03-15 15:00:00,43.13,43.19,43.13,43.16,64600.0,29.687,29.7283,29.687,29.7076,64600.0
2010-03-15 15:30:00,43.16,43.17,43.08,43.11,192300.0,29.7076,29.7145,29.6526,29.6732,192300.0
2010-03-16 09:30:00,43.09,43.35,43.06,43.35,69200.0,29.6594,29.8384,29.6388,29.8384,69200.0
2010-03-16 10:00:00,43.35,43.38,43.24,43.37,42900.0,29.8384,29.8591,29.7627,29.8522,42900.0
2010-03-16 10:30:00,43.37,43.4,43.23,43.26,67500.0,29.8522,29.8728,29.7558,29.7765,67500.0
2010-03-16 11:00:00,43.26,43.31,43.22,43.26,71700.0,29.7765,29.8109,29.7489,29.7765,71700.0
2010-03-16 11:30:00,43.26,43.31,43.21,43.27,76800.0,29.7765,29.8109,29.742,29.7833,76800.0
2010-03-16 12:00:00,43.28,43.29,43.22,43.27,56100.0,29.7902,29.7971,29.7489,29.7833,56100.0
2010-03-16 12:30:00,43.27,43.28,43.22,43.27,48000.0,29.7833,29.7902,29.7489,29.7833,48000.0
2010-03-16 13:00:00,43.27,43.28,43.21,43.22,39100.0,29.7833,29.7902,29.742,29.7489,39100.0
2010-03-16 13:30:00,43.23,43.27,43.21,43.25,36700.0,29.7558,29.7833,29.742,29.7696,36700.0
2010-03-16 14:00:00,43.25,43.31,43.17,43.22,122400.0,29.7696,29.8109,29.7145,29.7489,122400.0
2010-03-16 14:30:00,43.23,43.29,43.17,43.24,134300.0,29.7558,29.7971,29.7145,29.7627,134300.0
2010-03-16 15:00:00,43.25,43.33,43.23,43.26,151300.0,29.7696,29.8246,29.7558,29.7765,151300.0
2010-03-16 15:30:00,43.26,43.41,43.23,43.37,239500.0,29.7765,29.8797,29.7558,29.8522,239500.0
2010-03-17 09:30:00,43.38,43.48,43.31,43.48,44900.0,29.8591,29.9279,29.8109,29.9279,44900.0
2010-03-17 10:00:00,43.49,43.57,43.37,43.42,54800.0,29.9348,29.9898,29.8522,29.8866,54800.0
2010-03-17 10:30:00,43.44,43.61,43.4,43.57,114000.0,29.9004,30.0174,29.8728,29.9898,114000.0
2010-03-17 11:00:00,43.56,43.6,43.45,43.56,50300.0,29.983,30.0105,29.9072,29.983,50300.0
2010-03-17 11:30:00,43.57,43.6,43.5,43.5,36500.0,29.9898,30.0105,29.9417,29.9417,36500.0
2010-03-17 12:00:00,43.5,43.54,43.46,43.52,43700.0,29.9417,29.9692,29.9141,29.9554,43700.0
2010-03-17 12:30:00,43.51,43.55,43.46,43.49,41400.0,29.9485,29.9761,29.9141,29.9348,41400.0
2010-03-17 13:00:00,43.48,43.53,43.46,43.5,79700.0,29.9279,29.9623,29.9141,29.9417,79700.0
2010-03-17 13:30:00,43.49,43.53,43.45,43.49,97600.0,29.9348,29.9623,29.9072,29.9348,97600.0
2010-03-17 14:00:00,43.51,43.56,43.49,43.51,112900.0,29.9485,29.983,29.9348,29.9485,112900.0
2010-03-17 14:30:00,43.51,43.55,43.46,43.47,75700.0,29.9485,29.9761,29.9141,29.921,75700.0
2010-03-17 15:00:00,43.47,43.5,43.38,43.46,120000.0,29.921,29.9417,29.8591,29.9141,120000.0
2010-03-17 15:30:00,43.45,43.47,43.38,43.44,223700.0,29.9072,29.921,29.8591,29.9004,223700.0
2010-03-18 09:30:00,43.5,43.66,43.38,43.61,70400.0,29.9417,30.0518,29.8591,30.0174,70400.0
2010-03-18 10:00:00,43.61,43.71,43.6,43.67,47600.0,30.0174,30.0862,30.0105,30.0587,47600.0
2010-03-18 10:30:00,43.68,43.75,43.67,43.74,60500.0,30.0655,30.1137,30.0587,30.1068,60500.0
2010-03-18 11:00:00,43.74,43.74,43.63,43.63,42300.0,30.1068,30.1068,30.0311,30.0311,42300.0
2010-03-18 11:30:00,43.63,43.66,43.55,43.63,50500.0,30.0311,30.0518,29.9761,30.0311,50500.0
2010-03-18 12:00:00,43.63,43.68,43.5,43.53,73800.0,30.0311,30.0655,29.9417,29.9623,73800.0
2010-03-18 12:30:00,43.52,43.54,43.44,43.48,51400.0,29.9554,29.9692,29.9004,29.9279,51400.0
2010-03-18 13:00:00,43.49,43.58,43.48,43.48,54600.0,29.9348,29.9967,29.9279,29.9279,54600.0
2010-03-18 13:30:00,43.49,43.54,43.43,43.45,39600.0,29.9348,29.9692,29.8935,29.9072,39600.0
2010-03-18 14:00:00,43.45,43.47,43.4,43.44,50700.0,29.9072,29.921,29.8728,29.9004,50700.0
2010-03-18 14:30:00,43.44,43.5,43.38,43.4,77100.0,29.9004,29.9417,29.8591,29.8728,77100.0
2010-03-18 15:00:00,43.4,43.43,43.32,43.34,143100.0,29.8728,29.8935,29.8178,29.8315,143100.0
2010-03-18 15:30:00,43.34,43.39,43.27,43.29,317900.0,29.8315,29.8659,29.7833,29.7971,317900.0
2010-03-19 09:30:00,43.37,43.69,43.37,43.6,342100.0,29.8522,30.0724,29.8522,30.0105,342100.0
2010-03-19 10:00:00,43.6,43.63,43.47,43.58,85700.0,30.0105,30.0311,29.921,29.9967,85700.0
2010-03-19 10:30:00,43.58,43.6,43.41,43.41,66700.0,29.9967,30.0105,29.8797,29.8797,66700.0
2010-03-19 11:00:00,43.42,43.45,43.26,43.37,85300.0,29.8866,29.9072,29.7765,29.8522,85300.0
2010-03-19 11:30:00,43.37,43.41,43.33,43.35,49400.0,29.8522,29.8797,29.8246,29.8384,49400.0
2010-03-19 12:00:00,43.34,43.42,43.3,43.41,66100.0,29.8315,29.8866,29.804,29.8797,66100.0
2010-03-19 12:30:00,43.41,43.42,43.31,43.38,70600.0,29.8797,29.8866,29.8109,29.8591,70600.0
2010-03-19 13:00:00,43.37,43.42,43.31,43.31,39700.0,29.8522,29.8866,29.8109,29.8109,39700.0
2010-03-19 13:30:00,43.3,43.31,43.2,43.22,27000.0,29.804,29.8109,29.7352,29.7489,27000.0
2010-03-19 14:00:00,43.21,43.28,43.2,43.22,35900.0,29.742,29.7902,29.7352,29.7489,35900.0
2010-03-19 14:30:00,43.22,43.22,43.08,43.11,39500.0,29.7489,29.7489,29.6526,29.6732,39500.0
2010-03-19 15:00:00,43.11,43.21,43.11,43.13,58100.0,29.6732,29.742,29.6732,29.687,58100.0
2010-03-19 15:30:00,43.12,43.38,43.05,43.38,303800.0,29.6801,29.8591,29.6319,29.8591,303800.0
2010-03-22 09:30:00,43.2,43.23,43.01,43.16,49300.0,29.7352,29.7558,29.6044,29.7076,49300.0
2010-03-22 10:00:00,43.16,43.23,43.16,43.19,45100.0,29.7076,29.7558,29.7076,29.7283,45100.0
2010-03-22 10:30:00,43.19,43.29,43.17,43.22,64700.0,29.7283,29.7971,29.7145,29.7489,64700.0
2010-03-22 11:00:00,43.22,43.27,43.19,43.2,57800.0,29.7489,29.7833,29.7283,29.7352,57800.0
2010-03-22 11:30:00,43.19,43.23,43.13,43.2,51200.0,29.7283,29.7558,29.687,29.7352,51200.0
2010-03-22 12:00:00,43.21,43.28,43.18,43.25,63900.0,29.742,29.7902,29.7214,29.7696,63900.0
2010-03-22 12:30:00,43.25,43.3,43.21,43.28,34900.0,29.7696,29.804,29.742,29.7902,34900.0
2010-03-22 13:00:00,43.27,43.37,43.26,43.28,34500.0,29.7833,29.8522,29.7765,29.7902,34500.0
2010-03-22 13:30:00,43.27,43.29,43.23,43.25,47200.0,29.7833,29.7971,29.7558,29.7696,47200.0
2010-03-22 14:00:00,43.25,43.25,43.16,43.16,53800.0,29.7696,29.7696,29.7076,29.7076,53800.0
2010-03-22 14:30:00,43.16,43.22,43.16,43.19,62500.0,29.7076,29.7489,29.7076,29.7283,62500.0
2010-03-22 15:00:00,43.2,43.23,43.17,43.17,85800.0,29.7352,29.7558,29.7145,29.7145,85800.0
2010-03-22 15:30:00,43.16,43.2,43.09,43.11,250800.0,29.7076,29.7352,29.6594,29.6732,250800.0
2010-03-23 09:30:00,43.13,43.33,43.0,43.04,60300.0,29.687,29.8246,29.5975,29.625,60300.0
2010-03-23 10:00:00,43.06,43.27,43.06,43.25,81900.0,29.6388,29.7833,29.6388,29.7696,81900.0
2010-03-23 10:30:00,43.24,43.25,43.06,43.08,48000.0,29.7627,29.7696,29.6388,29.6526,48000.0
2010-03-23 11:00:00,43.07,43.08,43.01,43.04,31900.0,29.6457,29.6526,29.6044,29.625,31900.0
2010-03-23 11:30:00,43.03,43.07,42.92,42.94,55600.0,29.6181,29.6457,29.5424,29.5562,55600.0
2010-03-23 12:00:00,42.94,42.98,42.86,42.9,54500.0,29.5562,29.5837,29.5011,29.5287,54500.0
2010-03-23 12:30:00,42.91,42.93,42.84,42.85,52900.0,29.5355,29.5493,29.4874,29.4942,52900.0
2010-03-23 13:00:00,42.86,42.93,42.85,42.9,47200.0,29.5011,29.5493,29.4942,29.5287,47200.0
2010-03-23 13:30:00,42.9,42.91,42.87,42.9,25100.0,29.5287,29.5355,29.508,29.5287,25100.0
2010-03-23 14:00:00,42.89,42.94,42.87,42.88,54200.0,29.5218,29.5562,29.508,29.5149,54200.0
2010-03-23 14:30:00,42.88,42.91,42.81,42.85,104900.0,29.5149,29.5355,29.4667,29.4942,104900.0
2010-03-23 15:00:00,42.85,42.92,42.82,42.85,190000.0,29.4942,29.5424,29.4736,29.4942,190000.0
2010-03-23 15:30:00,42.85,43.0,42.85,42.97,337000.0,29.4942,29.5975,29.4942,29.5768,337000.0
2010-03-24 09:30:00,42.97,42.97,42.8,42.85,40500.0,29.5768,29.5768,29.4598,29.4942,40500.0
2010-03-24 10:00:00,42.84,42.86,42.71,42.74,100100.0,29.4874,29.5011,29.3979,29.4185,100100.0
2010-03-24 10:30:00,42.72,42.82,42.69,42.76,66300.0,29.4048,29.4736,29.3841,29.4323,66300.0
2010-03-24 11:00:00,42.77,42.81,42.7,42.78,99900.0,29.4392,29.4667,29.391,29.4461,99900.0
2010-03-24 11:30:00,42.79,42.9,42.77,42.87,57900.0,29.4529,29.5287,29.4392,29.508,57900.0
2010-03-24 12:00:00,42.87,42.91,42.81,42.82,56500.0,29.508,29.5355,29.4667,29.4736,56500.0
2010-03-24 12:30:00,42.82,42.84,42.74,42.79,104500.0,29.4736,29.4874,29.4185,29.4529,104500.0
2010-03-24 13:00:00,42.78,42.82,42.68,42.76,76000.0,29.4461,29.4736,29.3772,29.4323,76000.0
2010-03-24 13:30:00,42.77,42.81,42.69,42.81,43400.0,29.4392,29.4667,29.3841,29.4667,43400.0
2010-03-24 14:00:00,42.81,42.89,42.76,42.82,66300.0,29.4667,29.5218,29.4323,29.4736,66300.0
2010-03-24 14:30:00,42.83,42.86,42.79,42.81,65600.0,29.4805,29.5011,29.4529,29.4667,65600.0
2010-03-24 15:00:00,42.82,42.86,42.76,42.85,132400.0,29.4736,29.5011,29.4323,29.4942,132400.0
2010-03-24 15:30:00,42.86,42.88,42.73,42.79,246500.0,29.5011,29.5149,29.4117,29.4529,246500.0
2010-03-25 09:30:00,43.34,43.58,43.11,43.15,191500.0,29.8315,29.9967,29.6732,29.7007,191500.0
2010-03-25 10:00:00,43.15,43.22,42.97,43.02,174200.0,29.7007,29.7489,29.5768,29.6113,174200.0
2010-03-25 10:30:00,43.03,43.03,42.73,42.75,108500.0,29.6181,29.6181,29.4117,29.4254,108500.0
2010-03-25 11:00:00,42.74,42.86,42.68,42.79,66800.0,29.4185,29.5011,29.3772,29.4529,66800.0
2010-03-25 11:30:00,42.78,42.83,42.77,42.8,79500.0,29.4461,29.4805,29.4392,29.4598,79500.0
2010-03-25 12:00:00,42.8,42.81,42.73,42.73,87900.0,29.4598,29.4667,29.4117,29.4117,87900.0
2010-03-25 12:30:00,42.74,42.75,42.71,42.75,81800.0,29.4185,29.4254,29.3979,29.4254,81800.0
2010-03-25 13:00:00,42.74,42.8,42.74,42.76,57800.0,29.4185,29.4598,29.4185,29.4323,57800.0
2010-03-25 13:30:00,42.75,42.75,42.61,42.65,90400.0,29.4254,29.4254,29.3291,29.3566,90400.0
2010-03-25 14:00:00,42.66,42.72,42.49,42.53,133100.0,29.3635,29.4048,29.2465,29.274,133100.0
2010-03-25 14:30:00,42.54,42.68,42.52,42.68,142800.0,29.2809,29.3772,29.2671,29.3772,142800.0
2010-03-25 15:00:00,42.68,42.99,42.68,42.95,185800.0,29.3772,29.5906,29.3772,29.5631,185800.0
2010-03-25 15:30:00,42.96,42.96,42.59,42.62,394200.0,29.57,29.57,29.3153,29.3359,394200.0
2010-03-26 09:30:00,42.67,42.75,42.54,42.62,39200.0,29.3704,29.4254,29.2809,29.3359,39200.0
2010-03-26 10:00:00,42.62,42.84,42.61,42.83,112600.0,29.3359,29.4874,29.3291,29.4805,112600.0
2010-03-26 10:30:00,42.85,42.9,42.65,42.72,54900.0,29.4942,29.5287,29.3566,29.4048,54900.0
2010-03-26 11:00:00,42.72,42.76,42.6,42.73,52800.0,29.4048,29.4323,29.3222,29.4117,52800.0
2010-03-26 11:30:00,42.72,42.78,42.71,42.75,56800.0,29.4048,29.4461,29.3979,29.4254,56800.0
2010-03-26 12:00:00,42.75,42.79,42.7,42.73,116300.0,29.4254,29.4529,29.391,29.4117,116300.0
2010-03-26 12:30:00,42.72,42.74,42.59,42.66,91000.0,29.4048,29.4185,29.3153,29.3635,91000.0
2010-03-26 13:00:00,42.66,42.67,42.58,42.63,84600.0,29.3635,29.3704,29.3084,29.3428,84600.0
2010-03-26 13:30:00,42.62,42.65,42.6,42.6,87800.0,29.3359,29.3566,29.3222,29.3222,87800.0
2010-03-26 14:00:00,42.6,42.6,42.48,42.57,128400.0,29.3222,29.3222,29.2396,29.3015,128400.0
2010-03-26 14:30:00,42.58,42.58,42.47,42.49,93800.0,29.3084,29.3084,29.2327,29.2465,93800.0
2010-03-26 15:00:00,42.5,42.56,42.49,42.54,98900.0,29.2533,29.2946,29.2465,29.2809,98900.0
2010-03-26 15:30:00,42.53,42.63,42.5,42.59,319900.0,29.274,29.3428,29.2533,29.3153,319900.0
2010-03-29 09:30:00,42.1,42.21,41.66,41.86,298000.0,28.978,29.0537,28.6752,28.8128,298000.0
2010-03-29 10:00:00,41.85,41.87,41.59,41.73,235000.0,28.8059,28.8197,28.627,28.7233,235000.0
2010-03-29 10:30:00,41.73,41.87,41.65,41.83,147000.0,28.7233,28.8197,28.6683,28.7922,147000.0
2010-03-29 11:00:00,41.83,41.87,41.66,41.81,167300.0,28.7922,28.8197,28.6752,28.7784,167300.0
2010-03-29 11:30:00,41.81,41.82,41.79,41.81,71100.0,28.7784,28.7853,28.7646,28.7784,71100.0
2010-03-29 12:00:00,41.81,41.96,41.81,41.94,67600.0,28.7784,28.8816,28.7784,28.8679,67600.0
2010-03-29 12:30:00,41.94,42.0,41.94,41.97,67700.0,28.8679,28.9092,28.8679,28.8885,67700.0
2010-03-29 13:00:00,41.97,42.06,41.96,42.01,85500.0,28.8885,28.9505,28.8816,28.9161,85500.0
2010-03-29 13:30:00,42.02,42.05,41.85,41.88,86900.0,28.9229,28.9436,28.8059,28.8266,86900.0
2010-03-29 14:00:00,41.88,41.88,41.75,41.79,105200.0,28.8266,28.8266,28.7371,28.7646,105200.0
2010-03-29 14:30:00,41.79,41.83,41.72,41.74,118200.0,28.7646,28.7922,28.7165,28.7302,118200.0
2010-03-29 15:00:00,41.74,41.75,41.63,41.65,192600.0,28.7302,28.7371,28.6545,28.6683,192600.0
2010-03-29 15:30:00,41.65,41.74,41.64,41.72,394400.0,28.6683,28.7302,28.6614,28.7165,394400.0
2010-03-30 09:30:00,41.85,42.22,41.85,42.22,119300.0,28.8059,29.0606,28.8059,29.0606,119300.0
2010-03-30 10:00:00,42.23,42.36,42.08,42.18,99900.0,29.0675,29.157,28.9642,29.0331,99900.0
2010-03-30 10:30:00,42.19,42.31,42.16,42.29,76700.0,29.04,29.1226,29.0193,29.1088,76700.0
2010-03-30 11:00:00,42.29,42.29,42.0,42.12,72500.0,29.1088,29.1088,28.9092,28.9918,72500.0
2010-03-30 11:30:00,42.13,42.27,42.08,42.27,71300.0,28.9987,29.095,28.9642,29.095,71300.0
2010-03-30 12:00:00,42.27,42.4,42.24,42.38,108400.0,29.095,29.1845,29.0744,29.1707,108400.0
2010-03-30 12:30:00,42.38,42.42,42.31,42.4,56100.0,29.1707,29.1983,29.1226,29.1845,56100.0
2010-03-30 13:00:00,42.4,42.43,42.17,42.2,98800.0,29.1845,29.2052,29.0262,29.0468,98800.0
2010-03-30 13:30:00,42.2,42.24,42.16,42.19,74500.0,29.0468,29.0744,29.0193,29.04,74500.0
2010-03-30 14:00:00,42.19,42.21,42.15,42.18,76100.0,29.04,29.0537,29.0124,29.0331,76100.0
2010-03-30 14:30:00,42.17,42.21,42.14,42.18,89700.0,29.0262,29.0537,29.0055,29.0331,89700.0
2010-03-30 15:00:00,42.18,42.21,42.16,42.2,142900.0,29.0331,29.0537,29.0193,29.0468,142900.0
2010-03-30 15:30:00,42.19,42.21,42.08,42.1,213600.0,29.04,29.0537,28.9642,28.978,213600.0
2010-03-31 09:30:00,42.12,42.14,41.93,42.04,128400.0,28.9918,29.0055,28.861,28.9367,128400.0
2010-03-31 10:00:00,42.03,42.26,42.03,42.15,67700.0,28.9298,29.0881,28.9298,29.0124,67700.0
2010-03-31 10:30:00,42.15,42.19,42.01,42.04,45000.0,29.0124,29.04,28.9161,28.9367,45000.0
2010-03-31 11:00:00,42.06,42.1,42.02,42.06,71400.0,28.9505,28.978,28.9229,28.9505,71400.0
2010-03-31 11:30:00,42.06,42.19,42.06,42.08,37100.0,28.9505,29.04,28.9505,28.9642,37100.0
2010-03-31 12:00:00,42.08,42.1,42.06,42.07,34400.0,28.9642,28.978,28.9505,28.9574,34400.0
2010-03-31 12:30:00,42.07,42.1,42.03,42.03,52400.0,28.9574,28.978,28.9298,28.9298,52400.0
2010-03-31 13:00:00,42.02,42.09,42.02,42.08,32400.0,28.9229,28.9711,28.9229,28.9642,32400.0
2010-03-31 13:30:00,42.08,42.12,42.05,42.09,48500.0,28.9642,28.9918,28.9436,28.9711,48500.0
2010-03-31 14:00:00,42.1,42.19,42.08,42.13,34600.0,28.978,29.04,28.9642,28.9987,34600.0
2010-03-31 14:30:00,42.13,42.16,42.02,42.03,52200.0,28.9987,29.0193,28.9229,28.9298,52200.0
2010-03-31 15:00:00,42.02,42.12,42.01,42.07,83200.0,28.9229,28.9918,28.9161,28.9574,83200.0
2010-03-31 15:30:00,42.08,42.1,42.03,42.04,230100.0,28.9642,28.978,28.9298,28.9367,230100.0
2010-04-01 09:30:00,42.32,42.48,42.32,42.44,131900.0,29.1294,29.2396,29.1294,29.212,131900.0
2010-04-01 10:00:00,42.44,42.65,42.37,42.63,313800.0,29.212,29.3566,29.1639,29.3428,313800.0
2010-04-01 10:30:00,42.63,42.79,42.63,42.7,100400.0,29.3428,29.4529,29.3428,29.391,100400.0
2010-04-01 11:00:00,42.7,42.87,42.68,42.85,60900.0,29.391,29.508,29.3772,29.4942,60900.0
2010-04-01 11:30:00,42.85,42.85,42.75,42.78,188600.0,29.4942,29.4942,29.4254,29.4461,188600.0
2010-04-01 12:00:00,42.77,42.78,42.73,42.75,63200.0,29.4392,29.4461,29.4117,29.4254,63200.0
2010-04-01 12:30:00,42.74,42.79,42.72,42.77,85300.0,29.4185,29.4529,29.4048,29.4392,85300.0
2010-04-01 13:00:00,42.77,42.77,42.72,42.74,64100.0,29.4392,29.4392,29.4048,29.4185,64100.0
2010-04-01 13:30:00,42.74,42.76,42.7,42.75,87700.0,29.4185,29.4323,29.391,29.4254,87700.0
2010-04-01 14:00:00,42.75,42.76,42.7,42.74,62700.0,29.4254,29.4323,29.391,29.4185,62700.0
2010-04-01 14:30:00,42.73,42.94,42.69,42.94,306600.0,29.4117,29.5562,29.3841,29.5562,306600.0
2010-04-01 15:00:00,42.93,42.96,42.88,42.91,165100.0,29.5493,29.57,29.5149,29.5355,165100.0
2010-04-01 15:30:00,42.92,43.15,42.92,43.12,408500.0,29.5424,29.7007,29.5424,29.6801,408500.0
2010-04-05 09:30:00,43.28,43.4,42.96,42.98,89800.0,29.7902,29.8728,29.57,29.5837,89800.0
2010-04-05 10:00:00,42.99,43.16,42.95,43.08,58500.0,29.5906,29.7076,29.5631,29.6526,58500.0
2010-04-05 10:30:00,43.09,43.24,43.08,43.18,47700.0,29.6594,29.7627,29.6526,29.7214,47700.0
2010-04-05 11:00:00,43.18,43.28,43.17,43.26,37400.0,29.7214,29.7902,29.7145,29.7765,37400.0
2010-04-05 11:30:00,43.25,43.26,43.16,43.16,38600.0,29.7696,29.7765,29.7076,29.7076,38600.0
2010-04-05 12:00:00,43.16,43.17,43.12,43.13,29400.0,29.7076,29.7145,29.6801,29.687,29400.0
2010-04-05 12:30:00,43.13,43.15,43.12,43.13,35600.0,29.687,29.7007,29.6801,29.687,35600.0
2010-04-05 13:00:00,43.14,43.15,43.11,43.15,31900.0,29.6939,29.7007,29.6732,29.7007,31900.0
2010-04-05 13:30:00,43.15,43.15,43.1,43.13,33700.0,29.7007,29.7007,29.6663,29.687,33700.0
2010-04-05 14:00:00,43.12,43.14,43.11,43.14,47900.0,29.6801,29.6939,29.6732,29.6939,47900.0
2010-04-05 14:30:00,43.14,43.15,43.1,43.1,71500.0,29.6939,29.7007,29.6663,29.6663,71500.0
2010-04-05 15:00:00,43.1,43.12,43.07,43.11,88000.0,29.6663,29.6801,29.6457,29.6732,88000.0
2010-04-05 15:30:00,43.1,43.16,43.05,43.16,197700.0,29.6663,29.7076,29.6319,29.7076,197700.0
2010-04-06 09:30:00,42.95,43.02,42.85,42.86,48100.0,29.5631,29.6113,29.4942,29.5011,48100.0
2010-04-06 10:00:00,42.85,42.93,42.75,42.75,58300.0,29.4942,29.5493,29.4254,29.4254,58300.0
2010-04-06 10:30:00,42.76,42.79,42.63,42.7,65900.0,29.4323,29.4529,29.3428,29.391,65900.0
2010-04-06 11:00:00,42.7,42.86,42.69,42.82,64200.0,29.391,29.5011,29.3841,29.4736,64200.0
2010-04-06 11:30:00,42.81,42.84,42.76,42.77,31500.0,29.4667,29.4874,29.4323,29.4392,31500.0
2010-04-06 12:00:00,42.76,42.84,42.76,42.8,34000.0,29.4323,29.4874,29.4323,29.4598,34000.0
2010-04-06 12:30:00,42.8,42.84,42.78,42.83,36500.0,29.4598,29.4874,29.4461,29.4805,36500.0
2010-04-06 13:00:00,42.82,42.83,42.79,42.79,45900.0,29.4736,29.4805,29.4529,29.4529,45900.0
2010-04-06 13:30:00,42.8,42.83,42.78,42.8,44400.0,29.4598,29.4805,29.4461,29.4598,44400.0
2010-04-06 14:00:00,42.8,42.86,42.8,42.85,45600.0,29.4598,29.5011,29.4598,29.4942,45600.0
2010-04-06 14:30:00,42.85,42.93,42.85,42.89,63200.0,29.4942,29.5493,29.4942,29.5218,63200.0
2010-04-06 15:00:00,42.89,42.92,42.85,42.87,66100.0,29.5218,29.5424,29.4942,29.508,66100.0
2010-04-06 15:30:00,42.86,42.94,42.85,42.91,186200.0,29.5011,29.5562,29.4942,29.5355,186200.0
2010-04-07 09:30:00,42.88,42.95,42.78,42.95,56900.0,29.5149,29.5631,29.4461,29.5631,56900.0
2010-04-07 10:00:00,42.93,43.1,42.9,43.01,86100.0,29.5493,29.6663,29.5287,29.6044,86100.0
2010-04-07 10:30:00,43.01,43.03,42.94,42.95,71200.0,29.6044,29.6181,29.5562,29.5631,71200.0
2010-04-07 11:00:00,42.94,42.99,42.9,42.96,48600.0,29.5562,29.5906,29.5287,29.57,48600.0
2010-04-07 11:30:00,42.95,43.01,42.94,42.94,40100.0,29.5631,29.6044,29.5562,29.5562,40100.0
2010-04-07 12:00:00,42.94,42.95,42.87,42.88,56500.0,29.5562,29.5631,29.508,29.5149,56500.0
2010-04-07 12:30:00,42.87,42.92,42.86,42.92,66200.0,29.508,29.5424,29.5011,29.5424,66200.0
2010-04-07 13:00:00,42.92,42.97,42.9,42.95,80400.0,29.5424,29.5768,29.5287,29.5631,80400.0
2010-04-07 13:30:00,42.96,42.99,42.92,42.98,73800.0,29.57,29.5906,29.5424,29.5837,73800.0
2010-04-07 14:00:00,42.98,43.07,42.98,43.01,88200.0,29.5837,29.6457,29.5837,29.6044,88200.0
2010-04-07 14:30:00,43.01,43.12,43.0,43.05,125600.0,29.6044,29.6801,29.5975,29.6319,125600.0
2010-04-07 15:00:00,43.04,43.04,42.86,42.91,178800.0,29.625,29.625,29.5011,29.5355,178800.0
2010-04-07 15:30:00,42.9,42.99,42.86,42.93,251800.0,29.5287,29.5906,29.5011,29.5493,251800.0
2010-04-08 09:30:00,42.92,42.99,42.7,42.87,58000.0,29.5424,29.5906,29.391,29.508,58000.0
2010-04-08 10:00:00,42.87,43.02,42.79,43.0,79700.0,29.508,29.6113,29.4529,29.5975,79700.0
2010-04-08 10:30:00,43.0,43.03,42.92,43.03,44200.0,29.5975,29.6181,29.5424,29.6181,44200.0
2010-04-08 11:00:00,43.03,43.07,43.0,43.07,49800.0,29.6181,29.6457,29.5975,29.6457,49800.0
2010-04-08 11:30:00,43.08,43.11,42.95,43.06,57900.0,29.6526,29.6732,29.5631,29.6388,57900.0
2010-04-08 12:00:00,43.06,43.07,42.96,42.97,54100.0,29.6388,29.6457,29.57,29.5768,54100.0
2010-04-08 12:30:00,42.97,43.06,42.92,42.95,42800.0,29.5768,29.6388,29.5424,29.5631,42800.0
2010-04-08 13:00:00,42.94,43.03,42.91,43.0,56200.0,29.5562,29.6181,29.5355,29.5975,56200.0
2010-04-08 13:30:00,43.0,43.06,42.98,43.03,37200.0,29.5975,29.6388,29.5837,29.6181,37200.0
2010-04-08 14:00:00,43.03,43.04,42.92,42.97,39000.0,29.6181,29.625,29.5424,29.5768,39000.0
2010-04-08 14:30:00,42.97,43.01,42.96,42.99,30100.0,29.5768,29.6044,29.57,29.5906,30100.0
2010-04-08 15:00:00,42.99,42.99,42.93,42.97,62900.0,29.5906,29.5906,29.5493,29.5768,62900.0
2010-04-08 15:30:00,42.97,43.08,42.96,43.07,148500.0,29.5768,29.6526,29.57,29.6457,148500.0
2010-04-09 09:30:00,43.08,43.22,43.03,43.17,49600.0,29.6526,29.7489,29.6181,29.7145,49600.0
2010-04-09 10:00:00,43.18,43.25,43.07,43.15,60000.0,29.7214,29.7696,29.6457,29.7007,60000.0
2010-04-09 10:30:00,43.15,43.24,43.1,43.22,49600.0,29.7007,29.7627,29.6663,29.7489,49600.0
2010-04-09 11:00:00,43.22,43.3,43.21,43.28,40300.0,29.7489,29.804,29.742,29.7902,40300.0
2010-04-09 11:30:00,43.28,43.33,43.2,43.29,49900.0,29.7902,29.8246,29.7352,29.7971,49900.0
2010-04-09 12:00:00,43.29,43.31,43.23,43.24,34100.0,29.7971,29.8109,29.7558,29.7627,34100.0
2010-04-09 12:30:00,43.24,43.29,43.22,43.26,40400.0,29.7627,29.7971,29.7489,29.7765,40400.0
2010-04-09 13:00:00,43.26,43.32,43.23,43.3,34500.0,29.7765,29.8178,29.7558,29.804,34500.0
2010-04-09 13:30:00,43.31,43.41,43.31,43.4,37100.0,29.8109,29.8797,29.8109,29.8728,37100.0
2010-04-09 14:00:00,43.4,43.48,43.37,43.42,41300.0,29.8728,29.9279,29.8522,29.8866,41300.0
2010-04-09 14:30:00,43.42,43.52,43.42,43.51,44600.0,29.8866,29.9554,29.8866,29.9485,44600.0
2010-04-09 15:00:00,43.5,43.51,43.47,43.5,62900.0,29.9417,29.9485,29.921,29.9417,62900.0
2010-04-09 15:30:00,43.5,43.63,43.49,43.63,120800.0,29.9417,30.0311,29.9348,30.0311,120800.0
2010-04-12 09:30:00,43.65,43.75,43.57,43.6,27500.0,30.0449,30.1137,29.9898,30.0105,27500.0
2010-04-12 10:00:00,43.6,43.83,43.58,43.82,34000.0,30.0105,30.1688,29.9967,30.1619,34000.0
2010-04-12 10:30:00,43.82,43.99,43.78,43.96,110900.0,30.1619,30.2789,30.1344,30.2583,110900.0
2010-04-12 11:00:00,43.97,44.06,43.95,44.0,136500.0,30.2652,30.3271,30.2514,30.2858,136500.0
2010-04-12 11:30:00,44.0,44.11,43.98,44.02,147900.0,30.2858,30.3615,30.272,30.2996,147900.0
2010-04-12 12:00:00,44.02,44.14,44.01,44.05,219500.0,30.2996,30.3822,30.2927,30.3202,219500.0
2010-04-12 12:30:00,44.05,44.08,44.03,44.04,73800.0,30.3202,30.3409,30.3065,30.3133,73800.0
2010-04-12 13:00:00,44.05,44.07,44.04,44.04,72800.0,30.3202,30.334,30.3133,30.3133,72800.0
2010-04-12 13:30:00,44.05,44.09,44.03,44.05,95200.0,30.3202,30.3478,30.3065,30.3202,95200.0
2010-04-12 14:00:00,44.05,44.08,44.0,44.08,106200.0,30.3202,30.3409,30.2858,30.3409,106200.0
2010-04-12 14:30:00,44.07,44.08,43.99,44.04,104000.0,30.334,30.3409,30.2789,30.3133,104000.0
2010-04-12 15:00:00,44.03,44.07,44.0,44.02,184200.0,30.3065,30.334,30.2858,30.2996,184200.0
2010-04-12 15:30:00,44.02,44.03,43.89,44.0,328600.0,30.2996,30.3065,30.2101,30.2858,328600.0
2010-04-13 09:30:00,43.87,44.06,43.75,44.04,109300.0,30.1963,30.3271,30.1137,30.3133,109300.0
2010-04-13 10:00:00,44.04,44.08,43.85,43.85,135700.0,30.3133,30.3409,30.1826,30.1826,135700.0
2010-04-13 10:30:00,43.85,43.9,43.84,43.86,108600.0,30.1826,30.217,30.1757,30.1894,108600.0
2010-04-13 11:00:00,43.85,44.03,43.85,43.95,172400.0,30.1826,30.3065,30.1826,30.2514,172400.0
2010-04-13 11:30:00,43.95,43.95,43.84,43.89,84500.0,30.2514,30.2514,30.1757,30.2101,84500.0
2010-04-13 12:00:00,43.88,44.06,43.85,43.99,139400.0,30.2032,30.3271,30.1826,30.2789,139400.0
2010-04-13 12:30:00,44.0,44.05,43.99,44.04,32400.0,30.2858,30.3202,30.2789,30.3133,32400.0
2010-04-13 13:00:00,44.04,44.18,44.02,44.16,67800.0,30.3133,30.4097,30.2996,30.3959,67800.0
2010-04-13 13:30:00,44.15,44.39,44.1,44.38,188700.0,30.3891,30.5543,30.3546,30.5474,188700.0
2010-04-13 14:00:00,44.39,44.56,44.32,44.52,283000.0,30.5543,30.6713,30.5061,30.6437,283000.0
2010-04-13 14:30:00,44.53,44.53,44.42,44.46,101100.0,30.6506,30.6506,30.5749,30.6024,101100.0
2010-04-13 15:00:00,44.45,44.78,44.42,44.59,249000.0,30.5956,30.8227,30.5749,30.6919,249000.0
2010-04-13 15:30:00,44.59,44.63,44.51,44.58,318300.0,30.6919,30.7194,30.6368,30.685,318300.0
2010-04-14 09:30:00,44.59,44.74,44.36,44.39,62000.0,30.6919,30.7952,30.5336,30.5543,62000.0
2010-04-14 10:00:00,44.4,44.53,44.4,44.5,57300.0,30.5611,30.6506,30.5611,30.63,57300.0
2010-04-14 10:30:00,44.5,44.59,44.37,44.39,74200.0,30.63,30.6919,30.5405,30.5543,74200.0
2010-04-14 11:00:00,44.38,44.51,44.37,44.47,103500.0,30.5474,30.6368,30.5405,30.6093,103500.0
2010-04-14 11:30:00,44.47,44.53,44.46,44.46,62400.0,30.6093,30.6506,30.6024,30.6024,62400.0
2010-04-14 12:00:00,44.47,44.5,44.41,44.47,40000.0,30.6093,30.63,30.568,30.6093,40000.0
2010-04-14 12:30:00,44.48,44.48,44.42,44.44,68800.0,30.6162,30.6162,30.5749,30.5887,68800.0
2010-04-14 13:00:00,44.44,44.45,44.38,44.39,50500.0,30.5887,30.5956,30.5474,30.5543,50500.0
2010-04-14 13:30:00,44.4,44.4,44.35,44.37,102400.0,30.5611,30.5611,30.5267,30.5405,102400.0
2010-04-14 14:00:00,44.37,44.4,44.34,44.35,66100.0,30.5405,30.5611,30.5198,30.5267,66100.0
2010-04-14 14:30:00,44.37,44.39,44.34,44.38,80700.0,30.5405,30.5543,30.5198,30.5474,80700.0
2010-04-14 15:00:00,44.38,44.38,44.29,44.36,114300.0,30.5474,30.5474,30.4854,30.5336,114300.0
2010-04-14 15:30:00,44.35,44.56,44.33,44.54,316800.0,30.5267,30.6713,30.513,30.6575,316800.0
2010-04-15 09:30:00,44.4,44.44,44.03,44.05,65400.0,30.5611,30.5887,30.3065,30.3202,65400.0
2010-04-15 10:00:00,44.06,44.3,44.03,44.24,141300.0,30.3271,30.4923,30.3065,30.451,141300.0
2010-04-15 10:30:00,44.23,44.27,44.17,44.19,92000.0,30.4441,30.4717,30.4028,30.4166,92000.0
2010-04-15 11:00:00,44.2,44.22,44.11,44.15,71100.0,30.4235,30.4372,30.3615,30.3891,71100.0
2010-04-15 11:30:00,44.14,44.3,44.11,44.3,85700.0,30.3822,30.4923,30.3615,30.4923,85700.0
2010-04-15 12:00:00,44.3,44.45,44.26,44.34,113600.0,30.4923,30.5956,30.4648,30.5198,113600.0
2010-04-15 12:30:00,44.34,44.42,44.32,44.4,43200.0,30.5198,30.5749,30.5061,30.5611,43200.0
2010-04-15 13:00:00,44.4,44.51,44.37,44.48,40900.0,30.5611,30.6368,30.5405,30.6162,40900.0
2010-04-15 13:30:00,44.48,44.5,44.41,44.45,23600.0,30.6162,30.63,30.568,30.5956,23600.0
2010-04-15 14:00:00,44.45,44.47,44.41,44.47,62200.0,30.5956,30.6093,30.568,30.6093,62200.0
2010-04-15 14:30:00,44.47,44.53,44.45,44.5,46400.0,30.6093,30.6506,30.5956,30.63,46400.0
2010-04-15 15:00:00,44.5,44.55,44.42,44.49,81800.0,30.63,30.6644,30.5749,30.6231,81800.0
2010-04-15 15:30:00,44.5,44.52,44.43,44.48,195100.0,30.63,30.6437,30.5818,30.6162,195100.0
2010-04-16 09:30:00,44.42,44.48,44.25,44.3,148600.0,30.5749,30.6162,30.4579,30.4923,148600.0
2010-04-16 10:00:00,44.3,44.41,44.18,44.33,91300.0,30.4923,30.568,30.4097,30.513,91300.0
2010-04-16 10:30:00,44.35,44.4,44.0,44.05,97700.0,30.5267,30.5611,30.2858,30.3202,97700.0
2010-04-16 11:00:00,44.04,44.1,43.86,43.88,94000.0,30.3133,30.3546,30.1894,30.2032,94000.0
2010-04-16 11:30:00,43.89,43.92,43.76,43.79,49400.0,30.2101,30.2307,30.1206,30.1413,49400.0
2010-04-16 12:00:00,43.78,43.84,43.7,43.79,63600.0,30.1344,30.1757,30.0793,30.1413,63600.0
2010-04-16 12:30:00,43.78,43.93,43.72,43.89,49400.0,30.1344,30.2376,30.0931,30.2101,49400.0
2010-04-16 13:00:00,43.88,43.92,43.69,43.7,52900.0,30.2032,30.2307,30.0724,30.0793,52900.0
2010-04-16 13:30:00,43.71,43.75,43.67,43.71,45000.0,30.0862,30.1137,30.0587,30.0862,45000.0
2010-04-16 14:00:00,43.71,43.86,43.71,43.8,65500.0,30.0862,30.1894,30.0862,30.1481,65500.0
2010-04-16 14:30:00,43.8,43.83,43.76,43.79,37400.0,30.1481,30.1688,30.1206,30.1413,37400.0
2010-04-16 15:00:00,43.79,43.87,43.77,43.84,90100.0,30.1413,30.1963,30.1275,30.1757,90100.0
2010-04-16 15:30:00,43.83,44.04,43.81,43.95,276500.0,30.1688,30.3133,30.155,30.2514,276500.0
2010-04-19 09:30:00,43.84,44.21,43.72,43.81,46500.0,30.1757,30.4304,30.0931,30.155,46500.0
2010-04-19 10:00:00,43.79,43.8,43.63,43.71,72500.0,30.1413,30.1481,30.0311,30.0862,72500.0
2010-04-19 10:30:00,43.7,43.75,43.62,43.72,88600.0,30.0793,30.1137,30.0243,30.0931,88600.0
2010-04-19 11:00:00,43.72,43.77,43.67,43.71,56700.0,30.0931,30.1275,30.0587,30.0862,56700.0
2010-04-19 11:30:00,43.7,43.72,43.54,43.55,108700.0,30.0793,30.0931,29.9692,29.9761,108700.0
2010-04-19 12:00:00,43.56,43.61,43.44,43.57,74500.0,29.983,30.0174,29.9004,29.9898,74500.0
2010-04-19 12:30:00,43.57,43.65,43.57,43.63,23800.0,29.9898,30.0449,29.9898,30.0311,23800.0
2010-04-19 13:00:00,43.63,43.63,43.54,43.55,50800.0,30.0311,30.0311,29.9692,29.9761,50800.0
2010-04-19 13:30:00,43.57,43.58,43.38,43.43,69500.0,29.9898,29.9967,29.8591,29.8935,69500.0
2010-04-19 14:00:00,43.43,43.62,43.4,43.62,53100.0,29.8935,30.0243,29.8728,30.0243,53100.0
2010-04-19 14:30:00,43.61,43.67,43.55,43.64,64400.0,30.0174,30.0587,29.9761,30.038,64400.0
2010-04-19 15:00:00,43.64,43.71,43.61,43.61,107900.0,30.038,30.0862,30.0174,30.0174,107900.0
2010-04-19 15:30:00,43.62,43.77,43.56,43.74,194800.0,30.0243,30.1275,29.983,30.1068,194800.0
2010-04-20 09:30:00,43.88,44.0,43.78,43.9,50600.0,30.2032,30.2858,30.1344,30.217,50600.0
2010-04-20 10:00:00,43.91,44.1,43.89,44.04,76100.0,30.2239,30.3546,30.2101,30.3133,76100.0
2010-04-20 10:30:00,44.03,44.05,43.92,43.99,61700.0,30.3065,30.3202,30.2307,30.2789,61700.0
2010-04-20 11:00:00,43.98,44.01,43.87,43.9,42100.0,30.272,30.2927,30.1963,30.217,42100.0
2010-04-20 11:30:00,43.9,44.04,43.81,43.95,48600.0,30.217,30.3133,30.155,30.2514,48600.0
2010-04-20 12:00:00,43.95,44.03,43.94,43.97,48200.0,30.2514,30.3065,30.2445,30.2652,48200.0
2010-04-20 12:30:00,43.97,44.04,43.96,44.0,32700.0,30.2652,30.3133,30.2583,30.2858,32700.0
2010-04-20 13:00:00,44.0,44.07,43.99,44.06,23300.0,30.2858,30.334,30.2789,30.3271,23300.0
2010-04-20 13:30:00,44.06,44.1,44.02,44.07,31700.0,30.3271,30.3546,30.2996,30.334,31700.0
2010-04-20 14:00:00,44.07,44.14,44.04,44.1,43500.0,30.334,30.3822,30.3133,30.3546,43500.0
2010-04-20 14:30:00,44.1,44.14,44.08,44.12,61300.0,30.3546,30.3822,30.3409,30.3684,61300.0
2010-04-20 15:00:00,44.12,44.14,44.06,44.07,116200.0,30.3684,30.3822,30.3271,30.334,116200.0
2010-04-20 15:30:00,44.07,44.12,44.01,44.05,179100.0,30.334,30.3684,30.2927,30.3202,179100.0
2010-04-21 09:30:00,44.04,44.16,44.03,44.09,27500.0,30.3133,30.3959,30.3065,30.3478,27500.0
2010-04-21 10:00:00,44.12,44.12,44.0,44.07,45800.0,30.3684,30.3684,30.2858,30.334,45800.0
2010-04-21 10:30:00,44.06,44.1,44.02,44.08,28100.0,30.3271,30.3546,30.2996,30.3409,28100.0
2010-04-21 11:00:00,44.09,44.12,44.02,44.03,30600.0,30.3478,30.3684,30.2996,30.3065,30600.0
2010-04-21 11:30:00,44.03,44.04,43.95,44.01,16100.0,30.3065,30.3133,30.2514,30.2927,16100.0
2010-04-21 12:00:00,44.01,44.11,43.99,44.08,18600.0,30.2927,30.3615,30.2789,30.3409,18600.0
2010-04-21 12:30:00,44.09,44.13,44.06,44.06,23700.0,30.3478,30.3753,30.3271,30.3271,23700.0
2010-04-21 13:00:00,44.05,44.09,44.04,44.06,15200.0,30.3202,30.3478,30.3133,30.3271,15200.0
2010-04-21 13:30:00,44.05,44.11,44.05,44.1,28500.0,30.3202,30.3615,30.3202,30.3546,28500.0
2010-04-21 14:00:00,44.1,44.1,43.94,43.96,32400.0,30.3546,30.3546,30.2445,30.2583,32400.0
2010-04-21 14:30:00,43.95,43.98,43.91,43.95,23300.0,30.2514,30.272,30.2239,30.2514,23300.0
2010-04-21 15:00:00,43.97,44.01,43.91,44.0,53100.0,30.2652,30.2927,30.2239,30.2858,53100.0
2010-04-21 15:30:00,44.0,44.03,43.94,43.95,149300.0,30.2858,30.3065,30.2445,30.2514,149300.0
2010-04-22 09:30:00,43.84,44.08,43.76,43.85,57800.0,30.1757,30.3409,30.1206,30.1826,57800.0
2010-04-22 10:00:00,43.83,43.88,43.72,43.85,32900.0,30.1688,30.2032,30.0931,30.1826,32900.0
2010-04-22 10:30:00,43.86,43.89,43.69,43.77,43600.0,30.1894,30.2101,30.0724,30.1275,43600.0
2010-04-22 11:00:00,43.77,43.79,43.68,43.69,26500.0,30.1275,30.1413,30.0655,30.0724,26500.0
2010-04-22 11:30:00,43.68,43.7,43.63,43.68,39800.0,30.0655,30.0793,30.0311,30.0655,39800.0
2010-04-22 12:00:00,43.66,43.79,43.63,43.75,46100.0,30.0518,30.1413,30.0311,30.1137,46100.0
2010-04-22 12:30:00,43.76,43.76,43.65,43.75,60600.0,30.1206,30.1206,30.0449,30.1137,60600.0
2010-04-22 13:00:00,43.73,43.98,43.72,43.97,35500.0,30.1,30.272,30.0931,30.2652,35500.0
2010-04-22 13:30:00,43.96,43.96,43.81,43.84,28700.0,30.2583,30.2583,30.155,30.1757,28700.0
2010-04-22 14:00:00,43.84,43.94,43.79,43.91,43900.0,30.1757,30.2445,30.1413,30.2239,43900.0
2010-04-22 14:30:00,43.91,43.92,43.83,43.85,43000.0,30.2239,30.2307,30.1688,30.1826,43000.0
2010-04-22 15:00:00,43.86,43.93,43.83,43.93,56700.0,30.1894,30.2376,30.1688,30.2376,56700.0
2010-04-22 15:30:00,43.93,44.06,43.89,44.02,157000.0,30.2376,30.3271,30.2101,30.2996,157000.0
2010-04-23 09:30:00,43.9,43.93,43.56,43.67,52900.0,30.217,30.2376,29.983,30.0587,52900.0
2010-04-23 10:00:00,43.67,44.08,43.67,43.9,91700.0,30.0587,30.3409,30.0587,30.217,91700.0
2010-04-23 10:30:00,43.89,43.94,43.81,43.9,55700.0,30.2101,30.2445,30.155,30.217,55700.0
2010-04-23 11:00:00,43.91,44.04,43.88,43.98,38700.0,30.2239,30.3133,30.2032,30.272,38700.0
2010-04-23 11:30:00,43.97,43.99,43.94,43.96,67200.0,30.2652,30.2789,30.2445,30.2583,67200.0
2010-04-23 12:00:00,43.97,43.98,43.93,43.95,25400.0,30.2652,30.272,30.2376,30.2514,25400.0
2010-04-23 12:30:00,43.95,44.07,43.92,44.07,28100.0,30.2514,30.334,30.2307,30.334,28100.0
2010-04-23 13:00:00,44.08,44.09,44.04,44.05,19400.0,30.3409,30.3478,30.3133,30.3202,19400.0
2010-04-23 13:30:00,44.04,44.1,44.03,44.06,28700.0,30.3133,30.3546,30.3065,30.3271,28700.0
2010-04-23 14:00:00,44.05,44.07,44.02,44.03,13700.0,30.3202,30.334,30.2996,30.3065,13700.0
2010-04-23 14:30:00,44.02,44.1,44.01,44.07,34000.0,30.2996,30.3546,30.2927,30.334,34000.0
2010-04-23 15:00:00,44.07,44.1,44.04,44.08,49900.0,30.334,30.3546,30.3133,30.3409,49900.0
2010-04-23 15:30:00,44.09,44.12,44.05,44.11,182800.0,30.3478,30.3684,30.3202,30.3615,182800.0
2010-04-26 09:30:00,44.16,44.31,44.01,44.1,46400.0,30.3959,30.4992,30.2927,30.3546,46400.0
2010-04-26 10:00:00,44.11,44.46,44.11,44.44,85200.0,30.3615,30.6024,30.3615,30.5887,85200.0
2010-04-26 10:30:00,44.46,44.5,44.38,44.47,73200.0,30.6024,30.63,30.5474,30.6093,73200.0
2010-04-26 11:00:00,44.47,44.47,44.25,44.27,51300.0,30.6093,30.6093,30.4579,30.4717,51300.0
2010-04-26 11:30:00,44.26,44.31,44.19,44.2,36600.0,30.4648,30.4992,30.4166,30.4235,36600.0
2010-04-26 12:00:00,44.19,44.41,44.1,44.15,112900.0,30.4166,30.568,30.3546,30.3891,112900.0
2010-04-26 12:30:00,44.15,44.17,44.04,44.06,54500.0,30.3891,30.4028,30.3133,30.3271,54500.0
2010-04-26 13:00:00,44.07,44.07,44.04,44.04,27000.0,30.334,30.334,30.3133,30.3133,27000.0
2010-04-26 13:30:00,44.05,44.08,44.03,44.08,33200.0,30.3202,30.3409,30.3065,30.3409,33200.0
2010-04-26 14:00:00,44.09,44.2,44.08,44.17,35200.0,30.3478,30.4235,30.3409,30.4028,35200.0
2010-04-26 14:30:00,44.17,44.24,44.12,44.15,47100.0,30.4028,30.451,30.3684,30.3891,47100.0
2010-04-26 15:00:00,44.14,44.17,43.98,44.03,71100.0,30.3822,30.4028,30.272,30.3065,71100.0
2010-04-26 15:30:00,44.04,44.15,43.98,44.04,130500.0,30.3133,30.3891,30.272,30.3133,130500.0
2010-04-27 09:30:00,43.95,43.95,43.79,43.87,59500.0,30.2514,30.2514,30.1413,30.1963,59500.0
2010-04-27 10:00:00,43.87,43.94,43.79,43.92,66600.0,30.1963,30.2445,30.1413,30.2307,66600.0
2010-04-27 10:30:00,43.91,44.0,43.76,43.79,54000.0,30.2239,30.2858,30.1206,30.1413,54000.0
2010-04-27 11:00:00,43.8,43.81,43.33,43.39,119600.0,30.1481,30.155,29.8246,29.8659,119600.0
2010-04-27 11:30:00,43.38,43.48,43.19,43.29,101100.0,29.8591,29.9279,29.7283,29.7971,101100.0
2010-04-27 12:00:00,43.29,43.35,43.18,43.27,28900.0,29.7971,29.8384,29.7214,29.7833,28900.0
2010-04-27 12:30:00,43.26,43.41,43.24,43.27,35600.0,29.7765,29.8797,29.7627,29.7833,35600.0
2010-04-27 13:00:00,43.26,43.51,43.21,43.5,29900.0,29.7765,29.9485,29.742,29.9417,29900.0
2010-04-27 13:30:00,43.5,43.51,43.4,43.4,35500.0,29.9417,29.9485,29.8728,29.8728,35500.0
2010-04-27 14:00:00,43.4,43.43,43.3,43.35,39500.0,29.8728,29.8935,29.804,29.8384,39500.0
2010-04-27 14:30:00,43.35,43.36,43.21,43.28,43400.0,29.8384,29.8453,29.742,29.7902,43400.0
2010-04-27 15:00:00,43.3,43.41,43.26,43.37,58600.0,29.804,29.8797,29.7765,29.8522,58600.0
2010-04-27 15:30:00,43.36,43.36,42.87,42.92,210800.0,29.8453,29.8453,29.508,29.5424,210800.0
2010-04-28 09:30:00,43.02,43.12,42.57,42.67,87600.0,29.6113,29.6801,29.3015,29.3704,87600.0
2010-04-28 10:00:00,42.65,42.89,42.65,42.84,87500.0,29.3566,29.5218,29.3566,29.4874,87500.0
2010-04-28 10:30:00,42.83,42.89,42.73,42.89,95400.0,29.4805,29.5218,29.4117,29.5218,95400.0
2010-04-28 11:00:00,42.88,42.96,42.75,42.85,142700.0,29.5149,29.57,29.4254,29.4942,142700.0
2010-04-28 11:30:00,42.85,42.87,42.68,42.75,103000.0,29.4942,29.508,29.3772,29.4254,103000.0
2010-04-28 12:00:00,42.74,42.77,42.53,42.76,88200.0,29.4185,29.4392,29.274,29.4323,88200.0
2010-04-28 12:30:00,42.77,42.79,42.7,42.72,52700.0,29.4392,29.4529,29.391,29.4048,52700.0
2010-04-28 13:00:00,42.72,42.88,42.7,42.87,121300.0,29.4048,29.5149,29.391,29.508,121300.0
2010-04-28 13:30:00,42.86,42.92,42.86,42.87,35100.0,29.5011,29.5424,29.5011,29.508,35100.0
2010-04-28 14:00:00,42.87,43.0,42.85,42.92,93000.0,29.508,29.5975,29.4942,29.5424,93000.0
2010-04-28 14:30:00,42.91,42.92,42.73,42.85,81900.0,29.5355,29.5424,29.4117,29.4942,81900.0
2010-04-28 15:00:00,42.86,42.93,42.85,42.92,180300.0,29.5011,29.5493,29.4942,29.5424,180300.0
2010-04-28 15:30:00,42.93,42.93,42.77,42.9,459500.0,29.5493,29.5493,29.4392,29.5287,459500.0
2010-04-29 09:30:00,43.19,44.07,43.19,43.57,288000.0,29.7283,30.334,29.7283,29.9898,288000.0
2010-04-29 10:00:00,43.58,44.12,43.52,43.98,594700.0,29.9967,30.3684,29.9554,30.272,594700.0
2010-04-29 10:30:00,43.98,44.32,43.89,44.29,101400.0,30.272,30.5061,30.2101,30.4854,101400.0
2010-04-29 11:00:00,44.28,44.3,43.87,44.22,97900.0,30.4785,30.4923,30.1963,30.4372,97900.0
2010-04-29 11:30:00,44.21,44.42,44.18,44.4,76900.0,30.4304,30.5749,30.4097,30.5611,76900.0
2010-04-29 12:00:00,44.4,44.5,44.34,44.47,81100.0,30.5611,30.63,30.5198,30.6093,81100.0
2010-04-29 12:30:00,44.47,44.6,44.46,44.48,50500.0,30.6093,30.6988,30.6024,30.6162,50500.0
2010-04-29 13:00:00,44.48,44.72,44.46,44.7,83600.0,30.6162,30.7814,30.6024,30.7676,83600.0
2010-04-29 13:30:00,44.71,44.75,44.64,44.71,100900.0,30.7745,30.802,30.7263,30.7745,100900.0
2010-04-29 14:00:00,44.71,44.73,44.59,44.62,97600.0,30.7745,30.7883,30.6919,30.7126,97600.0
2010-04-29 14:30:00,44.62,44.82,44.62,44.82,101500.0,30.7126,30.8502,30.7126,30.8502,101500.0
2010-04-29 15:00:00,44.82,44.91,44.7,44.75,122400.0,30.8502,30.9122,30.7676,30.802,122400.0
2010-04-29 15:30:00,44.74,44.75,44.6,44.65,325800.0,30.7952,30.802,30.6988,30.7332,325800.0
2010-04-30 09:30:00,44.56,44.99,44.56,44.65,80700.0,30.6713,30.9672,30.6713,30.7332,80700.0
2010-04-30 10:00:00,44.63,44.69,44.49,44.6,90800.0,30.7194,30.7607,30.6231,30.6988,90800.0
2010-04-30 10:30:00,44.61,44.85,44.58,44.79,62000.0,30.7057,30.8709,30.685,30.8296,62000.0
2010-04-30 11:00:00,44.81,44.89,44.71,44.86,61000.0,30.8433,30.8984,30.7745,30.8778,61000.0
2010-04-30 11:30:00,44.86,45.0,44.81,44.98,29800.0,30.8778,30.9741,30.8433,30.9604,29800.0
2010-04-30 12:00:00,44.98,44.99,44.58,44.67,34300.0,30.9604,30.9672,30.685,30.747,34300.0
2010-04-30 12:30:00,44.68,44.75,44.54,44.68,35700.0,30.7539,30.802,30.6575,30.7539,35700.0
2010-04-30 13:00:00,44.68,44.88,44.64,44.82,38400.0,30.7539,30.8915,30.7263,30.8502,38400.0
2010-04-30 13:30:00,44.83,44.96,44.8,44.87,50900.0,30.8571,30.9466,30.8365,30.8846,50900.0
2010-04-30 14:00:00,44.87,44.88,44.77,44.87,41900.0,30.8846,30.8915,30.8158,30.8846,41900.0
2010-04-30 14:30:00,44.86,44.88,44.62,44.67,54600.0,30.8778,30.8915,30.7126,30.747,54600.0
2010-04-30 15:00:00,44.64,44.76,44.55,44.59,72100.0,30.7263,30.8089,30.6644,30.6919,72100.0
2010-04-30 15:30:00,44.6,44.66,44.33,44.34,354900.0,30.6988,30.7401,30.513,30.5198,354900.0
2010-05-03 09:30:00,44.55,44.99,44.54,44.98,107700.0,30.6644,30.9672,30.6575,30.9604,107700.0
2010-05-03 10:00:00,44.95,44.95,44.64,44.78,91700.0,30.9397,30.9397,30.7263,30.8227,91700.0
2010-05-03 10:30:00,44.77,44.78,44.4,44.45,65300.0,30.8158,30.8227,30.5611,30.5956,65300.0
2010-05-03 11:00:00,44.44,44.48,44.35,44.42,60900.0,30.5887,30.6162,30.5267,30.5749,60900.0
2010-05-03 11:30:00,44.42,44.57,44.38,44.51,62100.0,30.5749,30.6781,30.5474,30.6368,62100.0
2010-05-03 12:00:00,44.5,44.65,44.47,44.58,87800.0,30.63,30.7332,30.6093,30.685,87800.0
2010-05-03 12:30:00,44.58,44.76,44.52,44.75,74900.0,30.685,30.8089,30.6437,30.802,74900.0
2010-05-03 13:00:00,44.74,44.76,44.65,44.67,49200.0,30.7952,30.8089,30.7332,30.747,49200.0
2010-05-03 13:30:00,44.66,44.72,44.58,44.6,55400.0,30.7401,30.7814,30.685,30.6988,55400.0
2010-05-03 14:00:00,44.6,44.69,44.54,44.61,104200.0,30.6988,30.7607,30.6575,30.7057,104200.0
2010-05-03 14:30:00,44.62,44.67,44.56,44.65,55800.0,30.7126,30.747,30.6713,30.7332,55800.0
2010-05-03 15:00:00,44.65,44.67,44.54,44.62,139400.0,30.7332,30.747,30.6575,30.7126,139400.0
2010-05-03 15:30:00,44.62,44.75,44.46,44.5,472700.0,30.7126,30.802,30.6024,30.63,472700.0
2010-05-04 09:30:00,43.82,44.2,43.18,44.07,217000.0,30.1619,30.4235,29.7214,30.334,217000.0
2010-05-04 10:00:00,44.07,44.54,43.99,44.5,266100.0,30.334,30.6575,30.2789,30.63,266100.0
2010-05-04 10:30:00,44.51,44.55,44.06,44.25,231300.0,30.6368,30.6644,30.3271,30.4579,231300.0
2010-05-04 11:00:00,44.24,44.47,44.05,44.05,80700.0,30.451,30.6093,30.3202,30.3202,80700.0
2010-05-04 11:30:00,44.05,44.26,44.04,44.1,65500.0,30.3202,30.4648,30.3133,30.3546,65500.0
2010-05-04 12:00:00,44.1,44.16,44.02,44.15,69600.0,30.3546,30.3959,30.2996,30.3891,69600.0
2010-05-04 12:30:00,44.15,44.36,44.15,44.23,47500.0,30.3891,30.5336,30.3891,30.4441,47500.0
2010-05-04 13:00:00,44.24,44.3,44.09,44.11,39000.0,30.451,30.4923,30.3478,30.3615,39000.0
2010-05-04 13:30:00,44.11,44.18,44.09,44.15,39300.0,30.3615,30.4097,30.3478,30.3891,39300.0
2010-05-04 14:00:00,44.15,44.25,44.06,44.08,80300.0,30.3891,30.4579,30.3271,30.3409,80300.0
2010-05-04 14:30:00,44.08,44.24,44.07,44.15,93400.0,30.3409,30.451,30.334,30.3891,93400.0
2010-05-04 15:00:00,44.15,44.24,44.1,44.22,114100.0,30.3891,30.451,30.3546,30.4372,114100.0
2010-05-04 15:30:00,44.22,44.23,44.04,44.15,326800.0,30.4372,30.4441,30.3133,30.3891,326800.0
2010-05-05 09:30:00,43.67,43.96,43.42,43.73,213900.0,30.0587,30.2583,29.8866,30.1,213900.0
2010-05-05 10:00:00,43.72,44.14,43.62,43.9,153300.0,30.0931,30.3822,30.0243,30.217,153300.0
2010-05-05 10:30:00,43.89,43.93,43.68,43.7,71700.0,30.2101,30.2376,30.0655,30.0793,71700.0
2010-05-05 11:00:00,43.7,43.72,43.52,43.61,268100.0,30.0793,30.0931,29.9554,30.0174,268100.0
2010-05-05 11:30:00,43.61,43.7,43.45,43.6,54700.0,30.0174,30.0793,29.9072,30.0105,54700.0
2010-05-05 12:00:00,43.6,43.78,43.6,43.72,50500.0,30.0105,30.1344,30.0105,30.0931,50500.0
2010-05-05 12:30:00,43.72,43.81,43.62,43.67,60900.0,30.0931,30.155,30.0243,30.0587,60900.0
2010-05-05 13:00:00,43.67,43.7,43.54,43.56,39800.0,30.0587,30.0793,29.9692,29.983,39800.0
2010-05-05 13:30:00,43.56,43.62,43.44,43.49,51400.0,29.983,30.0243,29.9004,29.9348,51400.0
2010-05-05 14:00:00,43.49,43.54,43.44,43.46,69100.0,29.9348,29.9692,29.9004,29.9141,69100.0
2010-05-05 14:30:00,43.46,43.49,43.22,43.31,115800.0,29.9141,29.9348,29.7489,29.8109,115800.0
2010-05-05 15:00:00,43.32,43.36,43.22,43.35,163500.0,29.8178,29.8453,29.7489,29.8384,163500.0
2010-05-05 15:30:00,43.34,43.47,43.25,43.41,339700.0,29.8315,29.921,29.7696,29.8797,339700.0
2010-05-06 09:30:00,43.44,43.44,42.9,42.99,104600.0,29.9004,29.9004,29.5287,29.5906,104600.0
2010-05-06 10:00:00,43.0,43.1,42.86,42.88,103800.0,29.5975,29.6663,29.5011,29.5149,103800.0
2010-05-06 10:30:00,42.88,43.12,42.85,43.12,100100.0,29.5149,29.6801,29.4942,29.6801,100100.0
2010-05-06 11:00:00,43.12,43.27,43.02,43.22,87500.0,29.6801,29.7833,29.6113,29.7489,87500.0
2010-05-06 11:30:00,43.21,43.28,43.11,43.17,99500.0,29.742,29.7902,29.6732,29.7145,99500.0
2010-05-06 12:00:00,43.16,43.35,43.14,43.23,84800.0,29.7076,29.8384,29.6939,29.7558,84800.0
2010-05-06 12:30:00,43.23,43.25,43.09,43.11,70700.0,29.7558,29.7696,29.6594,29.6732,70700.0
2010-05-06 13:00:00,43.11,43.15,42.97,43.07,94200.0,29.6732,29.7007,29.5768,29.6457,94200.0
2010-05-06 13:30:00,43.07,43.09,42.94,43.04,88300.0,29.6457,29.6594,29.5562,29.625,88300.0
2010-05-06 14:00:00,43.03,43.09,42.57,42.72,258300.0,29.6181,29.6594,29.3015,29.4048,258300.0
2010-05-06 14:30:00,42.72,42.74,40.75,42.45,431500.0,29.4048,29.4185,28.0488,29.2189,431500.0
2010-05-06 15:00:00,42.41,42.64,42.13,42.58,410400.0,29.1914,29.3497,28.9987,29.3084,410400.0
2010-05-06 15:30:00,42.59,43.02,42.38,42.78,522600.0,29.3153,29.6113,29.1707,29.4461,522600.0
2010-05-07 09:30:00,42.71,42.79,42.43,42.69,171000.0,29.3979,29.4529,29.2052,29.3841,171000.0
2010-05-07 10:00:00,42.68,42.77,42.11,42.31,303800.0,29.3772,29.4392,28.9849,29.1226,303800.0
2010-05-07 10:30:00,42.3,42.48,41.79,42.01,375600.0,29.1157,29.2396,28.7646,28.9161,375600.0
2010-05-07 11:00:00,41.99,42.53,41.93,42.24,335600.0,28.9023,29.274,28.861,29.0744,335600.0
2010-05-07 11:30:00,42.25,42.25,41.94,42.0,262900.0,29.0813,29.0813,28.8679,28.9092,262900.0
2010-05-07 12:00:00,42.0,42.33,41.9,41.99,152500.0,28.9092,29.1363,28.8404,28.9023,152500.0
2010-05-07 12:30:00,41.97,42.31,41.86,42.15,184700.0,28.8885,29.1226,28.8128,29.0124,184700.0
2010-05-07 13:00:00,42.15,42.31,42.05,42.17,128800.0,29.0124,29.1226,28.9436,29.0262,128800.0
2010-05-07 13:30:00,42.17,42.36,42.1,42.22,118900.0,29.0262,29.157,28.978,29.0606,118900.0
2010-05-07 14:00:00,42.24,42.27,41.69,41.69,207600.0,29.0744,29.095,28.6958,28.6958,207600.0
2010-05-07 14:30:00,41.69,41.81,41.56,41.76,259300.0,28.6958,28.7784,28.6063,28.744,259300.0
2010-05-07 15:00:00,41.76,41.87,41.6,41.82,279800.0,28.744,28.8197,28.6339,28.7853,279800.0
2010-05-07 15:30:00,41.83,42.02,41.67,41.93,661200.0,28.7922,28.9229,28.682,28.861,661200.0
2010-05-10 09:30:00,43.5,43.56,43.15,43.27,130700.0,29.9417,29.983,29.7007,29.7833,130700.0
2010-05-10 10:00:00,43.27,43.45,43.11,43.13,92600.0,29.7833,29.9072,29.6732,29.687,92600.0
2010-05-10 10:30:00,43.13,43.28,43.06,43.13,97700.0,29.687,29.7902,29.6388,29.687,97700.0
2010-05-10 11:00:00,43.19,43.47,43.19,43.45,96100.0,29.7283,29.921,29.7283,29.9072,96100.0
2010-05-10 11:30:00,43.46,43.55,43.37,43.49,79700.0,29.9141,29.9761,29.8522,29.9348,79700.0
2010-05-10 12:00:00,43.49,43.51,43.34,43.34,121100.0,29.9348,29.9485,29.8315,29.8315,121100.0
2010-05-10 12:30:00,43.33,43.37,43.25,43.25,226300.0,29.8246,29.8522,29.7696,29.7696,226300.0
2010-05-10 13:00:00,43.25,43.26,43.01,43.21,157000.0,29.7696,29.7765,29.6044,29.742,157000.0
2010-05-10 13:30:00,43.22,43.28,43.05,43.19,147900.0,29.7489,29.7902,29.6319,29.7283,147900.0
2010-05-10 14:00:00,43.2,43.22,43.07,43.1,99500.0,29.7352,29.7489,29.6457,29.6663,99500.0
2010-05-10 14:30:00,43.1,43.12,42.94,42.97,107300.0,29.6663,29.6801,29.5562,29.5768,107300.0
2010-05-10 15:00:00,42.97,42.99,42.84,42.92,160300.0,29.5768,29.5906,29.4874,29.5424,160300.0
2010-05-10 15:30:00,42.91,42.96,42.82,42.92,520200.0,29.5355,29.57,29.4736,29.5424,520200.0
2010-05-11 09:30:00,42.58,42.82,42.5,42.72,66100.0,29.3084,29.4736,29.2533,29.4048,66100.0
2010-05-11 10:00:00,42.72,42.82,42.65,42.77,215100.0,29.4048,29.4736,29.3566,29.4392,215100.0
2010-05-11 10:30:00,42.76,42.89,42.7,42.8,142900.0,29.4323,29.5218,29.391,29.4598,142900.0
2010-05-11 11:00:00,42.8,42.92,42.78,42.86,79700.0,29.4598,29.5424,29.4461,29.5011,79700.0
2010-05-11 11:30:00,42.85,42.91,42.77,42.86,66300.0,29.4942,29.5355,29.4392,29.5011,66300.0
2010-05-11 12:00:00,42.86,42.96,42.74,42.78,89300.0,29.5011,29.57,29.4185,29.4461,89300.0
2010-05-11 12:30:00,42.78,42.81,42.69,42.72,232200.0,29.4461,29.4667,29.3841,29.4048,232200.0
2010-05-11 13:00:00,42.72,42.74,42.67,42.7,102900.0,29.4048,29.4185,29.3704,29.391,102900.0
2010-05-11 13:30:00,42.7,42.72,42.52,42.53,209000.0,29.391,29.4048,29.2671,29.274,209000.0
2010-05-11 14:00:00,42.53,42.55,42.27,42.31,205300.0,29.274,29.2878,29.095,29.1226,205300.0
2010-05-11 14:30:00,42.32,42.42,42.21,42.33,277300.0,29.1294,29.1983,29.0537,29.1363,277300.0
2010-05-11 15:00:00,42.34,42.39,42.19,42.3,250100.0,29.1432,29.1776,29.04,29.1157,250100.0
2010-05-11 15:30:00,42.31,42.4,42.16,42.18,446800.0,29.1226,29.1845,29.0193,29.0331,446800.0
2010-05-12 09:30:00,42.35,42.57,42.31,42.34,259000.0,29.1501,29.3015,29.1226,29.1432,259000.0
2010-05-12 10:00:00,42.34,42.48,42.09,42.27,222300.0,29.1432,29.2396,28.9711,29.095,222300.0
2010-05-12 10:30:00,42.27,42.46,42.22,42.43,143600.0,29.095,29.2258,29.0606,29.2052,143600.0
2010-05-12 11:00:00,42.42,42.63,42.42,42.5,87800.0,29.1983,29.3428,29.1983,29.2533,87800.0
2010-05-12 11:30:00,42.49,42.6,42.4,42.54,92700.0,29.2465,29.3222,29.1845,29.2809,92700.0
2010-05-12 12:00:00,42.53,42.57,42.46,42.5,114700.0,29.274,29.3015,29.2258,29.2533,114700.0
2010-05-12 12:30:00,42.5,42.53,42.38,42.47,110800.0,29.2533,29.274,29.1707,29.2327,110800.0
2010-05-12 13:00:00,42.47,42.5,42.36,42.38,127100.0,29.2327,29.2533,29.157,29.1707,127100.0
2010-05-12 13:30:00,42.39,42.44,42.35,42.37,151300.0,29.1776,29.212,29.1501,29.1639,151300.0
2010-05-12 14:00:00,42.37,42.47,42.36,42.41,131800.0,29.1639,29.2327,29.157,29.1914,131800.0
2010-05-12 14:30:00,42.41,42.42,42.36,42.37,112600.0,29.1914,29.1983,29.157,29.1639,112600.0
2010-05-12 15:00:00,42.38,42.43,42.36,42.41,218400.0,29.1707,29.2052,29.157,29.1914,218400.0
2010-05-12 15:30:00,42.41,42.53,42.36,42.49,320500.0,29.1914,29.274,29.157,29.2465,320500.0
2010-05-13 09:30:00,42.5,42.92,42.48,42.86,135500.0,29.2533,29.5424,29.2396,29.5011,135500.0
2010-05-13 10:00:00,42.85,43.07,42.84,43.0,96900.0,29.4942,29.6457,29.4874,29.5975,96900.0
2010-05-13 10:30:00,43.0,43.23,42.96,43.1,64800.0,29.5975,29.7558,29.57,29.6663,64800.0
2010-05-13 11:00:00,43.12,43.34,43.05,43.31,60500.0,29.6801,29.8315,29.6319,29.8109,60500.0
2010-05-13 11:30:00,43.32,43.32,43.14,43.19,72400.0,29.8178,29.8178,29.6939,29.7283,72400.0
2010-05-13 12:00:00,43.17,43.26,43.14,43.24,50800.0,29.7145,29.7765,29.6939,29.7627,50800.0
2010-05-13 12:30:00,43.25,43.27,43.17,43.18,51300.0,29.7696,29.7833,29.7145,29.7214,51300.0
2010-05-13 13:00:00,43.16,43.32,43.13,43.31,47200.0,29.7076,29.8178,29.687,29.8109,47200.0
2010-05-13 13:30:00,43.3,43.36,43.24,43.35,47600.0,29.804,29.8453,29.7627,29.8384,47600.0
2010-05-13 14:00:00,43.35,43.44,43.34,43.37,44200.0,29.8384,29.9004,29.8315,29.8522,44200.0
2010-05-13 14:30:00,43.37,43.38,43.14,43.2,51100.0,29.8522,29.8591,29.6939,29.7352,51100.0
2010-05-13 15:00:00,43.21,43.26,42.98,43.06,88500.0,29.742,29.7765,29.5837,29.6388,88500.0
2010-05-13 15:30:00,43.04,43.13,42.97,43.0,246900.0,29.625,29.687,29.5768,29.5975,246900.0
2010-05-14 09:30:00,42.89,43.13,42.69,42.96,146200.0,29.5218,29.687,29.3841,29.57,146200.0
2010-05-14 10:00:00,42.96,43.44,42.79,43.28,158400.0,29.57,29.9004,29.4529,29.7902,158400.0
2010-05-14 10:30:00,43.28,43.28,43.02,43.1,83800.0,29.7902,29.7902,29.6113,29.6663,83800.0
2010-05-14 11:00:00,43.07,43.09,42.65,42.73,118800.0,29.6457,29.6594,29.3566,29.4117,118800.0
2010-05-14 11:30:00,42.72,42.86,42.63,42.71,169600.0,29.4048,29.5011,29.3428,29.3979,169600.0
2010-05-14 12:00:00,42.73,42.77,42.58,42.61,91500.0,29.4117,29.4392,29.3084,29.3291,91500.0
2010-05-14 12:30:00,42.62,42.8,42.57,42.79,53000.0,29.3359,29.4598,29.3015,29.4529,53000.0
2010-05-14 13:00:00,42.79,42.86,42.54,42.6,97300.0,29.4529,29.5011,29.2809,29.3222,97300.0
2010-05-14 13:30:00,42.61,42.72,42.51,42.65,53900.0,29.3291,29.4048,29.2602,29.3566,53900.0
2010-05-14 14:00:00,42.65,42.66,42.49,42.62,95700.0,29.3566,29.3635,29.2465,29.3359,95700.0
2010-05-14 14:30:00,42.63,42.73,42.6,42.7,158200.0,29.3428,29.4117,29.3222,29.391,158200.0
2010-05-14 15:00:00,42.7,42.72,42.55,42.69,135100.0,29.391,29.4048,29.2878,29.3841,135100.0
2010-05-14 15:30:00,42.69,42.79,42.61,42.73,270300.0,29.3841,29.4529,29.3291,29.4117,270300.0
2010-05-17 09:30:00,42.66,43.03,42.66,42.94,91800.0,29.3635,29.6181,29.3635,29.5562,91800.0
2010-05-17 10:00:00,42.94,43.04,42.88,43.0,96200.0,29.5562,29.625,29.5149,29.5975,96200.0
2010-05-17 10:30:00,43.01,43.09,42.95,42.99,66300.0,29.6044,29.6594,29.5631,29.5906,66300.0
2010-05-17 11:00:00,42.98,42.99,42.72,42.84,91900.0,29.5837,29.5906,29.4048,29.4874,91900.0
2010-05-17 11:30:00,42.84,42.84,42.6,42.62,111400.0,29.4874,29.4874,29.3222,29.3359,111400.0
2010-05-17 12:00:00,42.61,42.63,42.49,42.59,161300.0,29.3291,29.3428,29.2465,29.3153,161300.0
2010-05-17 12:30:00,42.59,42.65,42.55,42.62,115200.0,29.3153,29.3566,29.2878,29.3359,115200.0
2010-05-17 13:00:00,42.61,42.8,42.6,42.77,61500.0,29.3291,29.4598,29.3222,29.4392,61500.0
2010-05-17 13:30:00,42.76,42.8,42.59,42.72,44300.0,29.4323,29.4598,29.3153,29.4048,44300.0
2010-05-17 14:00:00,42.72,42.8,42.63,42.65,43900.0,29.4048,29.4598,29.3428,29.3566,43900.0
2010-05-17 14:30:00,42.65,42.87,42.62,42.84,55000.0,29.3566,29.508,29.3359,29.4874,55000.0
2010-05-17 15:00:00,42.83,42.91,42.65,42.78,93000.0,29.4805,29.5355,29.3566,29.4461,93000.0
2010-05-17 15:30:00,42.78,43.0,42.77,42.93,230700.0,29.4461,29.5975,29.4392,29.5493,230700.0
2010-05-18 09:30:00,43.41,44.15,43.41,43.98,206000.0,29.8797,30.3891,29.8797,30.272,206000.0
2010-05-18 10:00:00,43.97,44.01,43.76,43.77,73900.0,30.2652,30.2927,30.1206,30.1275,73900.0
2010-05-18 10:30:00,43.77,43.9,43.62,43.67,101000.0,30.1275,30.217,30.0243,30.0587,101000.0
2010-05-18 11:00:00,43.67,43.9,43.65,43.89,112900.0,30.0587,30.217,30.0449,30.2101,112900.0
2010-05-18 11:30:00,43.9,43.92,43.74,43.9,106700.0,30.217,30.2307,30.1068,30.217,106700.0
2010-05-18 12:00:00,43.91,43.98,43.8,43.83,93300.0,30.2239,30.272,30.1481,30.1688,93300.0
2010-05-18 12:30:00,43.82,44.02,43.78,43.91,126000.0,30.1619,30.2996,30.1344,30.2239,126000.0
2010-05-18 13:00:00,43.91,43.96,43.72,43.82,116600.0,30.2239,30.2583,30.0931,30.1619,116600.0
2010-05-18 13:30:00,43.82,43.87,43.66,43.66,75200.0,30.1619,30.1963,30.0518,30.0518,75200.0
2010-05-18 14:00:00,43.65,43.83,43.63,43.8,140600.0,30.0449,30.1688,30.0311,30.1481,140600.0
2010-05-18 14:30:00,43.79,43.8,43.64,43.69,130900.0,30.1413,30.1481,30.038,30.0724,130900.0
2010-05-18 15:00:00,43.69,43.75,43.54,43.54,142100.0,30.0724,30.1137,29.9692,29.9692,142100.0
2010-05-18 15:30:00,43.55,43.69,43.49,43.61,331000.0,29.9761,30.0724,29.9348,30.0174,331000.0
2010-05-19 09:30:00,43.46,43.55,43.14,43.47,87800.0,29.9141,29.9761,29.6939,29.921,87800.0
2010-05-19 10:00:00,43.45,43.63,43.36,43.54,236700.0,29.9072,30.0311,29.8453,29.9692,236700.0
2010-05-19 10:30:00,43.55,43.61,43.26,43.4,96700.0,29.9761,30.0174,29.7765,29.8728,96700.0
2010-05-19 11:00:00,43.4,43.4,43.21,43.35,89900.0,29.8728,29.8728,29.742,29.8384,89900.0
2010-05-19 11:30:00,43.34,43.36,43.12,43.3,112700.0,29.8315,29.8453,29.6801,29.804,112700.0
2010-05-19 12:00:00,43.29,43.41,43.19,43.34,129000.0,29.7971,29.8797,29.7283,29.8315,129000.0
2010-05-19 12:30:00,43.31,43.32,43.1,43.32,51300.0,29.8109,29.8178,29.6663,29.8178,51300.0
2010-05-19 13:00:00,43.33,43.36,43.15,43.32,88100.0,29.8246,29.8453,29.7007,29.8178,88100.0
2010-05-19 13:30:00,43.32,43.48,43.27,43.39,77800.0,29.8178,29.9279,29.7833,29.8659,77800.0
2010-05-19 14:00:00,43.4,43.47,43.25,43.29,160000.0,29.8728,29.921,29.7696,29.7971,160000.0
2010-05-19 14:30:00,43.3,43.3,43.07,43.1,141100.0,29.804,29.804,29.6457,29.6663,141100.0
2010-05-19 15:00:00,43.12,43.13,42.9,43.06,157800.0,29.6801,29.687,29.5287,29.6388,157800.0
2010-05-19 15:30:00,43.07,43.3,43.05,43.08,274500.0,29.6457,29.804,29.6319,29.6526,274500.0
2010-05-20 09:30:00,42.63,42.63,41.86,42.01,93200.0,29.3428,29.3428,28.8128,28.9161,93200.0
2010-05-20 10:00:00,42.01,42.01,41.5,41.64,195400.0,28.9161,28.9161,28.565,28.6614,195400.0
2010-05-20 10:30:00,41.65,42.03,41.64,41.9,132900.0,28.6683,28.9298,28.6614,28.8404,132900.0
2010-05-20 11:00:00,41.89,42.05,41.79,42.03,98600.0,28.8335,28.9436,28.7646,28.9298,98600.0
2010-05-20 11:30:00,42.02,42.04,41.85,41.86,83500.0,28.9229,28.9367,28.8059,28.8128,83500.0
2010-05-20 12:00:00,41.85,41.96,41.72,41.73,53000.0,28.8059,28.8816,28.7165,28.7233,53000.0
2010-05-20 12:30:00,41.72,41.81,41.61,41.63,72300.0,28.7165,28.7784,28.6407,28.6545,72300.0
2010-05-20 13:00:00,41.62,41.65,41.52,41.6,175400.0,28.6476,28.6683,28.5788,28.6339,175400.0
2010-05-20 13:30:00,41.61,41.71,41.5,41.53,122400.0,28.6407,28.7096,28.565,28.5857,122400.0
2010-05-20 14:00:00,41.52,41.83,41.35,41.67,168700.0,28.5788,28.7922,28.4618,28.682,168700.0
2010-05-20 14:30:00,41.65,42.0,41.6,41.74,142200.0,28.6683,28.9092,28.6339,28.7302,142200.0
2010-05-20 15:00:00,41.75,41.91,41.69,41.81,179900.0,28.7371,28.8472,28.6958,28.7784,179900.0
2010-05-20 15:30:00,41.8,41.83,41.35,41.35,610400.0,28.7715,28.7922,28.4618,28.4618,610400.0
2010-05-21 09:30:00,40.85,41.47,40.65,41.37,328700.0,28.1176,28.5444,27.98,28.4755,328700.0
2010-05-21 10:00:00,41.37,41.65,41.31,41.34,152800.0,28.4755,28.6683,28.4342,28.4549,152800.0
2010-05-21 10:30:00,41.35,41.38,41.1,41.15,166900.0,28.4618,28.4824,28.2897,28.3241,166900.0
2010-05-21 11:00:00,41.16,41.55,41.13,41.45,207800.0,28.331,28.5994,28.3103,28.5306,207800.0
2010-05-21 11:30:00,41.44,41.82,41.4,41.75,141400.0,28.5237,28.7853,28.4962,28.7371,141400.0
2010-05-21 12:00:00,41.74,41.76,41.57,41.75,95600.0,28.7302,28.744,28.6132,28.7371,95600.0
2010-05-21 12:30:00,41.75,41.79,41.62,41.74,72900.0,28.7371,28.7646,28.6476,28.7302,72900.0
2010-05-21 13:00:00,41.73,41.74,41.54,41.6,104200.0,28.7233,28.7302,28.5926,28.6339,104200.0
2010-05-21 13:30:00,41.6,41.66,41.56,41.61,48400.0,28.6339,28.6752,28.6063,28.6407,48400.0
2010-05-21 14:00:00,41.62,41.67,41.43,41.48,112200.0,28.6476,28.682,28.5168,28.5513,112200.0
2010-05-21 14:30:00,41.49,41.56,41.39,41.52,159900.0,28.5581,28.6063,28.4893,28.5788,159900.0
2010-05-21 15:00:00,41.5,41.54,41.34,41.5,203400.0,28.565,28.5926,28.4549,28.565,203400.0
2010-05-21 15:30:00,41.5,41.89,41.4,41.88,434300.0,28.565,28.8335,28.4962,28.8266,434300.0
2010-05-24 09:30:00,41.69,41.69,41.34,41.39,74900.0,28.6958,28.6958,28.4549,28.4893,74900.0
2010-05-24 10:00:00,41.43,41.67,41.22,41.63,124200.0,28.5168,28.682,28.3723,28.6545,124200.0
2010-05-24 10:30:00,41.63,41.63,41.49,41.53,82300.0,28.6545,28.6545,28.5581,28.5857,82300.0
2010-05-24 11:00:00,41.53,41.65,41.5,41.6,54700.0,28.5857,28.6683,28.565,28.6339,54700.0
2010-05-24 11:30:00,41.6,41.78,41.57,41.75,27700.0,28.6339,28.7578,28.6132,28.7371,27700.0
2010-05-24 12:00:00,41.75,41.85,41.62,41.67,49800.0,28.7371,28.8059,28.6476,28.682,49800.0
2010-05-24 12:30:00,41.67,41.81,41.62,41.81,41800.0,28.682,28.7784,28.6476,28.7784,41800.0
2010-05-24 13:00:00,41.81,41.9,41.78,41.86,97000.0,28.7784,28.8404,28.7578,28.8128,97000.0
2010-05-24 13:30:00,41.86,41.9,41.68,41.72,91300.0,28.8128,28.8404,28.6889,28.7165,91300.0
2010-05-24 14:00:00,41.71,41.8,41.68,41.73,98400.0,28.7096,28.7715,28.6889,28.7233,98400.0
2010-05-24 14:30:00,41.74,41.8,41.61,41.77,128000.0,28.7302,28.7715,28.6407,28.7509,128000.0
2010-05-24 15:00:00,41.77,41.78,41.65,41.75,136300.0,28.7509,28.7578,28.6683,28.7371,136300.0
2010-05-24 15:30:00,41.74,41.82,41.52,41.55,281500.0,28.7302,28.7853,28.5788,28.5994,281500.0
2010-05-25 09:30:00,40.76,41.53,40.16,40.16,206400.0,28.0557,28.5857,27.6427,27.6427,206400.0
2010-05-25 10:00:00,40.19,40.43,40.15,40.27,159900.0,27.6633,27.8285,27.6358,27.7184,159900.0
2010-05-25 10:30:00,40.28,40.28,40.03,40.12,154700.0,27.7253,27.7253,27.5532,27.6152,154700.0
2010-05-25 11:00:00,40.12,40.25,40.06,40.16,165200.0,27.6152,27.7046,27.5739,27.6427,165200.0
2010-05-25 11:30:00,40.16,40.27,40.13,40.24,94600.0,27.6427,27.7184,27.622,27.6977,94600.0
2010-05-25 12:00:00,40.24,40.33,40.12,40.15,91800.0,27.6977,27.7597,27.6152,27.6358,91800.0
2010-05-25 12:30:00,40.15,40.18,40.06,40.08,65600.0,27.6358,27.6565,27.5739,27.5876,65600.0
2010-05-25 13:00:00,40.07,40.12,40.0,40.03,85600.0,27.5807,27.6152,27.5326,27.5532,85600.0
2010-05-25 13:30:00,40.03,40.07,39.89,40.04,111800.0,27.5532,27.5807,27.4568,27.5601,111800.0
2010-05-25 14:00:00,40.04,40.27,39.99,40.27,198000.0,27.5601,27.7184,27.5257,27.7184,198000.0
2010-05-25 14:30:00,40.26,40.65,40.24,40.5,307400.0,27.7115,27.98,27.6977,27.8767,307400.0
2010-05-25 15:00:00,40.5,40.64,40.38,40.61,217500.0,27.8767,27.9731,27.7941,27.9524,217500.0
2010-05-25 15:30:00,40.61,40.75,40.57,40.74,447000.0,27.9524,28.0488,27.9249,28.0419,447000.0
2010-05-26 09:30:00,40.46,41.07,40.43,40.95,170700.0,28.0434,28.4662,28.0226,28.383,170700.0
2010-05-26 10:00:00,40.95,41.01,40.87,40.91,161200.0,28.383,28.4246,28.3276,28.3553,161200.0
2010-05-26 10:30:00,40.91,41.0,40.81,40.83,121400.0,28.3553,28.4177,28.286,28.2998,121400.0
2010-05-26 11:00:00,40.83,40.85,40.5,40.5,120900.0,28.2998,28.3137,28.0711,28.0711,120900.0
2010-05-26 11:30:00,40.51,40.6,40.47,40.58,109300.0,28.0781,28.1404,28.0503,28.1266,109300.0
2010-05-26 12:00:00,40.58,40.72,40.51,40.61,92400.0,28.1266,28.2236,28.0781,28.1474,92400.0
2010-05-26 12:30:00,40.6,40.66,40.52,40.65,72300.0,28.1404,28.182,28.085,28.1751,72300.0
2010-05-26 13:00:00,40.66,40.75,40.6,40.61,77800.0,28.182,28.2444,28.1404,28.1474,77800.0
2010-05-26 13:30:00,40.61,40.81,40.56,40.73,128800.0,28.1474,28.286,28.1127,28.2305,128800.0
2010-05-26 14:00:00,40.73,40.79,40.61,40.7,129100.0,28.2305,28.2721,28.1474,28.2097,129100.0
2010-05-26 14:30:00,40.71,40.73,40.41,40.46,256000.0,28.2167,28.2305,28.0087,28.0434,256000.0
2010-05-26 15:00:00,40.46,40.56,40.11,40.16,360300.0,28.0434,28.1127,27.8008,27.8355,360300.0
2010-05-26 15:30:00,40.15,40.35,40.07,40.16,633100.0,27.8285,27.9672,27.7731,27.8355,633100.0
2010-05-27 09:30:00,40.61,40.97,40.55,40.63,238700.0,28.1474,28.3969,28.1058,28.1612,238700.0
2010-05-27 10:00:00,40.64,40.66,40.51,40.65,155400.0,28.1682,28.182,28.0781,28.1751,155400.0
2010-05-27 10:30:00,40.67,40.76,40.54,40.54,230400.0,28.1889,28.2513,28.0988,28.0988,230400.0
2010-05-27 11:00:00,40.55,40.62,40.45,40.57,173200.0,28.1058,28.1543,28.0365,28.1196,173200.0
2010-05-27 11:30:00,40.58,40.63,40.46,40.62,134900.0,28.1266,28.1612,28.0434,28.1543,134900.0
2010-05-27 12:00:00,40.63,40.64,40.5,40.59,114600.0,28.1612,28.1682,28.0711,28.1335,114600.0
2010-05-27 12:30:00,40.57,40.66,40.5,40.5,116400.0,28.1196,28.182,28.0711,28.0711,116400.0
2010-05-27 13:00:00,40.51,40.53,40.3,40.47,193800.0,28.0781,28.0919,27.9325,28.0503,193800.0
2010-05-27 13:30:00,40.47,40.61,40.46,40.6,146700.0,28.0503,28.1474,28.0434,28.1404,146700.0
2010-05-27 14:00:00,40.59,40.62,40.56,40.58,266700.0,28.1335,28.1543,28.1127,28.1266,266700.0
2010-05-27 14:30:00,40.58,40.61,40.48,40.49,260000.0,28.1266,28.1474,28.0573,28.0642,260000.0
2010-05-27 15:00:00,40.49,40.57,40.45,40.48,327800.0,28.0642,28.1196,28.0365,28.0573,327800.0
2010-05-27 15:30:00,40.49,40.64,40.4,40.6,745500.0,28.0642,28.1682,28.0018,28.1404,745500.0
2010-05-28 09:30:00,40.58,40.77,40.51,40.6,146200.0,28.1266,28.2583,28.0781,28.1404,146200.0
2010-05-28 10:00:00,40.6,40.63,40.5,40.53,153000.0,28.1404,28.1612,28.0711,28.0919,153000.0
2010-05-28 10:30:00,40.53,40.63,40.48,40.58,189000.0,28.0919,28.1612,28.0573,28.1266,189000.0
2010-05-28 11:00:00,40.59,40.73,40.56,40.72,269200.0,28.1335,28.2305,28.1127,28.2236,269200.0
2010-05-28 11:30:00,40.72,41.07,40.71,40.92,270800.0,28.2236,28.4662,28.2167,28.3622,270800.0
2010-05-28 12:00:00,40.92,41.15,40.92,41.06,133000.0,28.3622,28.5216,28.3622,28.4593,133000.0
2010-05-28 12:30:00,41.07,41.09,40.79,40.93,110700.0,28.4662,28.4801,28.2721,28.3692,110700.0
2010-05-28 13:00:00,40.95,41.2,40.95,41.19,80400.0,28.383,28.5563,28.383,28.5494,80400.0
2010-05-28 13:30:00,41.19,41.22,41.02,41.03,66400.0,28.5494,28.5702,28.4315,28.4385,66400.0
2010-05-28 14:00:00,41.04,41.07,40.82,41.05,92900.0,28.4454,28.4662,28.2929,28.4523,92900.0
2010-05-28 14:30:00,41.04,41.28,40.98,41.19,74400.0,28.4454,28.6117,28.4038,28.5494,74400.0
2010-05-28 15:00:00,41.17,41.33,41.13,41.3,104600.0,28.5355,28.6464,28.5078,28.6256,104600.0
2010-05-28 15:30:00,41.3,41.42,41.02,41.07,418900.0,28.6256,28.7088,28.4315,28.4662,418900.0
2010-06-01 09:30:00,40.55,40.65,40.35,40.5,76200.0,28.1058,28.1751,27.9672,28.0711,76200.0
2010-06-01 10:00:00,40.53,40.95,40.5,40.95,96400.0,28.0919,28.383,28.0711,28.383,96400.0
2010-06-01 10:30:00,40.97,41.12,40.94,41.08,79400.0,28.3969,28.5008,28.3761,28.4731,79400.0
2010-06-01 11:00:00,41.08,41.14,40.99,41.11,55300.0,28.4731,28.5147,28.4107,28.4939,55300.0
2010-06-01 11:30:00,41.11,41.18,40.98,41.0,70000.0,28.4939,28.5424,28.4038,28.4177,70000.0
2010-06-01 12:00:00,41.0,41.07,40.99,41.02,71900.0,28.4177,28.4662,28.4107,28.4315,71900.0
2010-06-01 12:30:00,41.02,41.04,40.93,40.93,60200.0,28.4315,28.4454,28.3692,28.3692,60200.0
2010-06-01 13:00:00,40.94,41.11,40.92,41.1,59500.0,28.3761,28.4939,28.3622,28.487,59500.0
2010-06-01 13:30:00,41.1,41.21,41.07,41.14,81000.0,28.487,28.5632,28.4662,28.5147,81000.0
2010-06-01 14:00:00,41.12,41.12,40.92,41.09,95700.0,28.5008,28.5008,28.3622,28.4801,95700.0
2010-06-01 14:30:00,41.1,41.17,40.97,41.04,104600.0,28.487,28.5355,28.3969,28.4454,104600.0
2010-06-01 15:00:00,41.04,41.11,40.81,40.9,131700.0,28.4454,28.4939,28.286,28.3484,131700.0
2010-06-01 15:30:00,40.9,41.01,40.41,40.44,310900.0,28.3484,28.4246,28.0087,28.0295,310900.0
2010-06-02 09:30:00,40.66,40.9,40.46,40.59,46800.0,28.182,28.3484,28.0434,28.1335,46800.0
2010-06-02 10:00:00,40.6,40.81,40.57,40.7,63600.0,28.1404,28.286,28.1196,28.2097,63600.0
2010-06-02 10:30:00,40.71,40.88,40.71,40.81,56500.0,28.2167,28.3345,28.2167,28.286,56500.0
2010-06-02 11:00:00,40.8,40.99,40.77,40.95,36300.0,28.2791,28.4107,28.2583,28.383,36300.0
2010-06-02 11:30:00,40.96,41.16,40.93,41.15,77300.0,28.39,28.5286,28.3692,28.5216,77300.0
2010-06-02 12:00:00,41.14,41.15,40.96,40.96,57700.0,28.5147,28.5216,28.39,28.39,57700.0
2010-06-02 12:30:00,40.97,41.09,40.97,41.06,56600.0,28.3969,28.4801,28.3969,28.4593,56600.0
2010-06-02 13:00:00,41.06,41.08,40.99,41.02,69700.0,28.4593,28.4731,28.4107,28.4315,69700.0
2010-06-02 13:30:00,41.02,41.1,40.97,40.98,83400.0,28.4315,28.487,28.3969,28.4038,83400.0
2010-06-02 14:00:00,40.98,40.98,40.87,40.93,58500.0,28.4038,28.4038,28.3276,28.3692,58500.0
2010-06-02 14:30:00,40.92,41.32,40.92,41.29,124200.0,28.3622,28.6395,28.3622,28.6187,124200.0
2010-06-02 15:00:00,41.28,41.39,41.27,41.37,190900.0,28.6117,28.688,28.6048,28.6741,190900.0
2010-06-02 15:30:00,41.38,41.69,41.28,41.68,478600.0,28.6811,28.8959,28.6117,28.889,478600.0
2010-06-03 09:30:00,41.62,41.85,41.59,41.7,97900.0,28.8474,29.0068,28.8266,28.9029,97900.0
2010-06-03 10:00:00,41.69,41.7,41.44,41.45,203900.0,28.8959,28.9029,28.7226,28.7296,203900.0
2010-06-03 10:30:00,41.46,41.6,41.39,41.58,127800.0,28.7365,28.8335,28.688,28.8197,127800.0
2010-06-03 11:00:00,41.58,41.61,41.5,41.59,110500.0,28.8197,28.8405,28.7642,28.8266,110500.0
2010-06-03 11:30:00,41.6,41.68,41.58,41.65,44400.0,28.8335,28.889,28.8197,28.8682,44400.0
2010-06-03 12:00:00,41.64,41.67,41.47,41.48,85200.0,28.8613,28.8821,28.7434,28.7504,85200.0
2010-06-03 12:30:00,41.47,41.59,41.44,41.59,71500.0,28.7434,28.8266,28.7226,28.8266,71500.0
2010-06-03 13:00:00,41.59,41.6,41.52,41.59,45500.0,28.8266,28.8335,28.7781,28.8266,45500.0
2010-06-03 13:30:00,41.59,41.72,41.52,41.69,116700.0,28.8266,28.9167,28.7781,28.8959,116700.0
2010-06-03 14:00:00,41.69,41.83,41.67,41.78,157900.0,28.8959,28.993,28.8821,28.9583,157900.0
2010-06-03 14:30:00,41.78,41.97,41.77,41.95,162300.0,28.9583,29.09,28.9514,29.0761,162300.0
2010-06-03 15:00:00,41.95,42.09,41.94,42.08,176000.0,29.0761,29.1732,29.0692,29.1662,176000.0
2010-06-03 15:30:00,42.08,42.12,41.98,42.07,315000.0,29.1662,29.194,29.0969,29.1593,315000.0
2010-06-04 09:30:00,41.43,41.56,41.13,41.54,155700.0,28.7157,28.8058,28.5078,28.792,155700.0
2010-06-04 10:00:00,41.53,41.92,41.48,41.92,241000.0,28.785,29.0553,28.7504,29.0553,241000.0
2010-06-04 10:30:00,41.93,41.95,41.72,41.8,132700.0,29.0623,29.0761,28.9167,28.9722,132700.0
2010-06-04 11:00:00,41.8,41.9,41.69,41.77,130600.0,28.9722,29.0415,28.8959,28.9514,130600.0
2010-06-04 11:30:00,41.78,41.85,41.74,41.78,106500.0,28.9583,29.0068,28.9306,28.9583,106500.0
2010-06-04 12:00:00,41.78,41.86,41.68,41.82,247700.0,28.9583,29.0138,28.889,28.986,247700.0
2010-06-04 12:30:00,41.83,41.87,41.77,41.79,167800.0,28.993,29.0207,28.9514,28.9652,167800.0
2010-06-04 13:00:00,41.8,41.86,41.73,41.82,142400.0,28.9722,29.0138,28.9236,28.986,142400.0
2010-06-04 13:30:00,41.82,41.87,41.72,41.77,181100.0,28.986,29.0207,28.9167,28.9514,181100.0
2010-06-04 14:00:00,41.77,41.87,41.67,41.8,234400.0,28.9514,29.0207,28.8821,28.9722,234400.0
2010-06-04 14:30:00,41.81,41.86,41.57,41.64,325700.0,28.9791,29.0138,28.8128,28.8613,325700.0
2010-06-04 15:00:00,41.64,41.73,41.57,41.68,340700.0,28.8613,28.9236,28.8128,28.889,340700.0
2010-06-04 15:30:00,41.68,41.79,41.5,41.67,846300.0,28.889,28.9652,28.7642,28.8821,846300.0
2010-06-07 09:30:00,41.86,42.19,41.7,42.18,179000.0,29.0138,29.2425,28.9029,29.2356,179000.0
2010-06-07 10:00:00,42.19,42.31,42.1,42.16,173000.0,29.2425,29.3257,29.1801,29.2217,173000.0
2010-06-07 10:30:00,42.15,42.26,42.02,42.12,145500.0,29.2148,29.291,29.1247,29.194,145500.0
2010-06-07 11:00:00,42.09,42.32,42.02,42.25,157200.0,29.1732,29.3326,29.1247,29.2841,157200.0
2010-06-07 11:30:00,42.25,42.44,42.24,42.44,109100.0,29.2841,29.4158,29.2771,29.4158,109100.0
2010-06-07 12:00:00,42.43,42.45,42.35,42.36,98400.0,29.4088,29.4227,29.3534,29.3603,98400.0
2010-06-07 12:30:00,42.36,42.48,42.35,42.42,82000.0,29.3603,29.4435,29.3534,29.4019,82000.0
2010-06-07 13:00:00,42.41,42.55,42.38,42.48,102200.0,29.395,29.492,29.3742,29.4435,102200.0
2010-06-07 13:30:00,42.48,42.54,42.42,42.52,152000.0,29.4435,29.4851,29.4019,29.4712,152000.0
2010-06-07 14:00:00,42.51,42.62,42.43,42.62,132400.0,29.4643,29.5405,29.4088,29.5405,132400.0
2010-06-07 14:30:00,42.62,42.66,42.36,42.38,270000.0,29.5405,29.5682,29.3603,29.3742,270000.0
2010-06-07 15:00:00,42.37,42.47,42.2,42.22,287900.0,29.3672,29.4366,29.2494,29.2633,287900.0
2010-06-07 15:30:00,42.21,42.29,42.11,42.19,686600.0,29.2563,29.3118,29.187,29.2425,686600.0
2010-06-08 09:30:00,42.16,42.41,42.07,42.32,157400.0,29.2217,29.395,29.1593,29.3326,157400.0
2010-06-08 10:00:00,42.32,42.44,42.23,42.39,221200.0,29.3326,29.4158,29.2702,29.3811,221200.0
2010-06-08 10:30:00,42.39,42.39,42.24,42.38,167300.0,29.3811,29.3811,29.2771,29.3742,167300.0
2010-06-08 11:00:00,42.36,42.69,42.26,42.56,224700.0,29.3603,29.589,29.291,29.4989,224700.0
2010-06-08 11:30:00,42.56,42.67,42.46,42.6,173600.0,29.4989,29.5752,29.4296,29.5267,173600.0
2010-06-08 12:00:00,42.62,42.63,42.51,42.6,121900.0,29.5405,29.5475,29.4643,29.5267,121900.0
2010-06-08 12:30:00,42.6,42.75,42.57,42.69,144800.0,29.5267,29.6306,29.5059,29.589,144800.0
2010-06-08 13:00:00,42.69,42.72,42.57,42.64,105700.0,29.589,29.6098,29.5059,29.5544,105700.0
2010-06-08 13:30:00,42.64,42.66,42.46,42.65,198600.0,29.5544,29.5682,29.4296,29.5613,198600.0
2010-06-08 14:00:00,42.65,42.82,42.59,42.78,148300.0,29.5613,29.6791,29.5197,29.6514,148300.0
2010-06-08 14:30:00,42.77,42.85,42.66,42.73,182000.0,29.6445,29.6999,29.5682,29.6168,182000.0
2010-06-08 15:00:00,42.73,42.79,42.53,42.78,322800.0,29.6168,29.6584,29.4781,29.6514,322800.0
2010-06-08 15:30:00,42.8,42.98,42.74,42.94,429500.0,29.6653,29.79,29.6237,29.7623,429500.0
2010-06-09 09:30:00,43.17,43.5,43.0,43.34,177400.0,29.9217,30.1505,29.8039,30.0396,177400.0
2010-06-09 10:00:00,43.35,43.41,43.14,43.2,95400.0,30.0465,30.0881,29.9009,29.9425,95400.0
2010-06-09 10:30:00,43.2,43.31,43.14,43.24,79400.0,29.9425,30.0188,29.9009,29.9703,79400.0
2010-06-09 11:00:00,43.25,43.5,43.23,43.45,66200.0,29.9772,30.1505,29.9633,30.1158,66200.0
2010-06-09 11:30:00,43.45,43.6,43.44,43.57,52200.0,30.1158,30.2198,30.1089,30.199,52200.0
2010-06-09 12:00:00,43.55,43.67,43.53,43.63,46500.0,30.1851,30.2683,30.1713,30.2406,46500.0
2010-06-09 12:30:00,43.63,43.7,43.62,43.63,42300.0,30.2406,30.2891,30.2336,30.2406,42300.0
2010-06-09 13:00:00,43.63,43.63,43.51,43.52,36500.0,30.2406,30.2406,30.1574,30.1643,36500.0
2010-06-09 13:30:00,43.5,43.52,43.37,43.44,75100.0,30.1505,30.1643,30.0604,30.1089,75100.0
2010-06-09 14:00:00,43.44,43.48,43.31,43.41,76000.0,30.1089,30.1366,30.0188,30.0881,76000.0
2010-06-09 14:30:00,43.42,43.45,43.21,43.22,76500.0,30.095,30.1158,29.9495,29.9564,76500.0
2010-06-09 15:00:00,43.2,43.24,43.01,43.13,134000.0,29.9425,29.9703,29.8108,29.894,134000.0
2010-06-09 15:30:00,43.14,43.19,42.93,43.16,606700.0,29.9009,29.9356,29.7554,29.9148,606700.0
2010-06-10 09:30:00,43.61,44.05,43.53,44.03,142200.0,30.2267,30.5317,30.1713,30.5178,142200.0
2010-06-10 10:00:00,44.05,44.16,43.77,43.78,92300.0,30.5317,30.6079,30.3376,30.3445,92300.0
2010-06-10 10:30:00,43.78,43.87,43.67,43.77,96200.0,30.3445,30.4069,30.2683,30.3376,96200.0
2010-06-10 11:00:00,43.76,43.82,43.68,43.68,65300.0,30.3307,30.3723,30.2752,30.2752,65300.0
2010-06-10 11:30:00,43.69,43.71,43.6,43.69,88800.0,30.2822,30.296,30.2198,30.2822,88800.0
2010-06-10 12:00:00,43.69,43.91,43.69,43.84,64100.0,30.2822,30.4346,30.2822,30.3861,64100.0
2010-06-10 12:30:00,43.84,43.88,43.69,43.73,35100.0,30.3861,30.4138,30.2822,30.3099,35100.0
2010-06-10 13:00:00,43.73,43.8,43.68,43.74,31200.0,30.3099,30.3584,30.2752,30.3168,31200.0
2010-06-10 13:30:00,43.74,43.76,43.67,43.71,62000.0,30.3168,30.3307,30.2683,30.296,62000.0
2010-06-10 14:00:00,43.71,43.73,43.63,43.66,44000.0,30.296,30.3099,30.2406,30.2614,44000.0
2010-06-10 14:30:00,43.67,43.77,43.64,43.74,60800.0,30.2683,30.3376,30.2475,30.3168,60800.0
2010-06-10 15:00:00,43.75,43.9,43.7,43.83,100500.0,30.3237,30.4277,30.2891,30.3792,100500.0
2010-06-10 15:30:00,43.84,43.92,43.8,43.91,265200.0,30.3861,30.4416,30.3584,30.4346,265200.0
2010-06-11 09:30:00,43.55,43.55,43.17,43.35,100200.0,30.1851,30.1851,29.9217,30.0465,100200.0
2010-06-11 10:00:00,43.34,43.44,43.27,43.32,83600.0,30.0396,30.1089,29.991,30.0257,83600.0
2010-06-11 10:30:00,43.32,43.36,43.24,43.26,61600.0,30.0257,30.0534,29.9703,29.9841,61600.0
2010-06-11 11:00:00,43.26,43.32,43.15,43.3,86600.0,29.9841,30.0257,29.9079,30.0118,86600.0
2010-06-11 11:30:00,43.3,43.35,43.22,43.29,67800.0,30.0118,30.0465,29.9564,30.0049,67800.0
2010-06-11 12:00:00,43.29,43.38,43.29,43.3,39700.0,30.0049,30.0673,30.0049,30.0118,39700.0
2010-06-11 12:30:00,43.3,43.35,43.22,43.29,32900.0,30.0118,30.0465,29.9564,30.0049,32900.0
2010-06-11 13:00:00,43.29,43.37,43.27,43.36,61500.0,30.0049,30.0604,29.991,30.0534,61500.0
2010-06-11 13:30:00,43.36,43.39,43.3,43.33,90300.0,30.0534,30.0742,30.0118,30.0326,90300.0
2010-06-11 14:00:00,43.34,43.38,43.22,43.28,87200.0,30.0396,30.0673,29.9564,29.998,87200.0
2010-06-11 14:30:00,43.29,43.32,43.18,43.27,104600.0,30.0049,30.0257,29.9287,29.991,104600.0
2010-06-11 15:00:00,43.28,43.37,43.24,43.32,105100.0,29.998,30.0604,29.9703,30.0257,105100.0
2010-06-11 15:30:00,43.31,43.68,43.3,43.67,373900.0,30.0188,30.2752,30.0118,30.2683,373900.0
2010-06-14 09:30:00,43.87,44.11,43.74,43.82,59300.0,30.4069,30.5733,30.3168,30.3723,59300.0
2010-06-14 10:00:00,43.82,43.95,43.77,43.93,58600.0,30.3723,30.4624,30.3376,30.4485,58600.0
2010-06-14 10:30:00,43.95,44.06,43.9,44.03,64300.0,30.4624,30.5386,30.4277,30.5178,64300.0
2010-06-14 11:00:00,44.02,44.12,44.0,44.02,60300.0,30.5109,30.5802,30.497,30.5109,60300.0
2010-06-14 11:30:00,44.01,44.06,43.94,43.95,34200.0,30.5039,30.5386,30.4554,30.4624,34200.0
2010-06-14 12:00:00,43.94,44.1,43.93,44.08,57200.0,30.4554,30.5663,30.4485,30.5525,57200.0
2010-06-14 12:30:00,44.09,44.2,44.04,44.05,56300.0,30.5594,30.6356,30.5247,30.5317,56300.0
2010-06-14 13:00:00,44.06,44.2,44.04,44.15,48800.0,30.5386,30.6356,30.5247,30.601,48800.0
2010-06-14 13:30:00,44.15,44.22,44.03,44.04,48400.0,30.601,30.6495,30.5178,30.5247,48400.0
2010-06-14 14:00:00,44.03,44.08,43.96,44.01,100400.0,30.5178,30.5525,30.4693,30.5039,100400.0
2010-06-14 14:30:00,44.01,44.08,43.92,44.03,89600.0,30.5039,30.5525,30.4416,30.5178,89600.0
2010-06-14 15:00:00,44.03,44.07,43.98,44.04,126300.0,30.5178,30.5455,30.4832,30.5247,126300.0
2010-06-14 15:30:00,44.04,44.08,43.95,43.98,233000.0,30.5247,30.5525,30.4624,30.4832,233000.0
2010-06-15 09:30:00,44.15,44.22,43.98,44.14,207200.0,30.601,30.6495,30.4832,30.5941,207200.0
2010-06-15 10:00:00,44.1,44.12,43.98,44.01,82400.0,30.5663,30.5802,30.4832,30.5039,82400.0
2010-06-15 10:30:00,44.01,44.05,43.97,43.98,71600.0,30.5039,30.5317,30.4762,30.4832,71600.0
2010-06-15 11:00:00,43.99,44.0,43.94,43.98,37100.0,30.4901,30.497,30.4554,30.4832,37100.0
2010-06-15 11:30:00,43.97,44.0,43.89,43.97,62700.0,30.4762,30.497,30.4208,30.4762,62700.0
2010-06-15 12:00:00,43.97,44.0,43.97,44.0,23700.0,30.4762,30.497,30.4762,30.497,23700.0
2010-06-15 12:30:00,43.99,44.01,43.99,44.01,25900.0,30.4901,30.5039,30.4901,30.5039,25900.0
2010-06-15 13:00:00,44.01,44.07,43.99,44.03,91200.0,30.5039,30.5455,30.4901,30.5178,91200.0
2010-06-15 13:30:00,44.03,44.09,43.99,44.01,45100.0,30.5178,30.5594,30.4901,30.5039,45100.0
2010-06-15 14:00:00,44.02,44.08,44.0,44.07,62200.0,30.5109,30.5525,30.497,30.5455,62200.0
2010-06-15 14:30:00,44.07,44.1,44.03,44.07,100300.0,30.5455,30.5663,30.5178,30.5455,100300.0
2010-06-15 15:00:00,44.07,44.13,44.03,44.12,151600.0,30.5455,30.5871,30.5178,30.5802,151600.0
2010-06-15 15:30:00,44.12,44.35,44.11,44.33,333200.0,30.5802,30.7396,30.5733,30.7257,333200.0
2010-06-16 09:30:00,44.23,44.31,44.16,44.2,40500.0,30.6564,30.7119,30.6079,30.6356,40500.0
2010-06-16 10:00:00,44.2,44.32,44.16,44.28,49000.0,30.6356,30.7188,30.6079,30.6911,49000.0
2010-06-16 10:30:00,44.28,44.29,44.18,44.27,55300.0,30.6911,30.698,30.6218,30.6842,55300.0
2010-06-16 11:00:00,44.26,44.36,44.26,44.27,38600.0,30.6772,30.7465,30.6772,30.6842,38600.0
2010-06-16 11:30:00,44.27,44.29,44.19,44.28,23700.0,30.6842,30.698,30.6287,30.6911,23700.0
2010-06-16 12:00:00,44.28,44.41,44.28,44.29,29200.0,30.6911,30.7812,30.6911,30.698,29200.0
2010-06-16 12:30:00,44.29,44.32,44.23,44.23,54900.0,30.698,30.7188,30.6564,30.6564,54900.0
2010-06-16 13:00:00,44.23,44.29,44.21,44.27,26700.0,30.6564,30.698,30.6426,30.6842,26700.0
2010-06-16 13:30:00,44.27,44.5,44.26,44.49,70200.0,30.6842,30.8436,30.6772,30.8366,70200.0
2010-06-16 14:00:00,44.49,44.54,44.38,44.43,85300.0,30.8366,30.8713,30.7604,30.7951,85300.0
2010-06-16 14:30:00,44.42,44.49,44.4,44.42,42200.0,30.7881,30.8366,30.7743,30.7881,42200.0
2010-06-16 15:00:00,44.41,44.43,44.28,44.29,45800.0,30.7812,30.7951,30.6911,30.698,45800.0
2010-06-16 15:30:00,44.29,44.4,44.28,44.35,175300.0,30.698,30.7743,30.6911,30.7396,175300.0
2010-06-17 09:30:00,44.41,44.45,44.27,44.29,47800.0,30.7812,30.8089,30.6842,30.698,47800.0
2010-06-17 10:00:00,44.31,44.31,44.12,44.24,36100.0,30.7119,30.7119,30.5802,30.6634,36100.0
2010-06-17 10:30:00,44.24,44.28,44.12,44.23,21300.0,30.6634,30.6911,30.5802,30.6564,21300.0
2010-06-17 11:00:00,44.23,44.26,44.17,44.24,27600.0,30.6564,30.6772,30.6148,30.6634,27600.0
2010-06-17 11:30:00,44.24,44.29,44.19,44.19,20300.0,30.6634,30.698,30.6287,30.6287,20300.0
2010-06-17 12:00:00,44.19,44.23,44.17,44.2,19000.0,30.6287,30.6564,30.6148,30.6356,19000.0
2010-06-17 12:30:00,44.2,44.22,44.14,44.15,16500.0,30.6356,30.6495,30.5941,30.601,16500.0
2010-06-17 13:00:00,44.15,44.26,44.12,44.19,21400.0,30.601,30.6772,30.5802,30.6287,21400.0
2010-06-17 13:30:00,44.19,44.23,44.14,44.22,34500.0,30.6287,30.6564,30.5941,30.6495,34500.0
2010-06-17 14:00:00,44.24,44.25,44.18,44.19,32100.0,30.6634,30.6703,30.6218,30.6287,32100.0
2010-06-17 14:30:00,44.19,44.21,44.1,44.14,33400.0,30.6287,30.6426,30.5663,30.5941,33400.0
2010-06-17 15:00:00,44.14,44.14,44.01,44.05,125000.0,30.5941,30.5941,30.5039,30.5317,125000.0
2010-06-17 15:30:00,44.06,44.37,44.04,44.31,174800.0,30.5386,30.7535,30.5247,30.7119,174800.0
2010-06-18 09:30:00,44.45,44.55,44.2,44.21,275300.0,30.8089,30.8782,30.6356,30.6426,275300.0
2010-06-18 10:00:00,44.22,44.46,44.21,44.45,45800.0,30.6495,30.8159,30.6426,30.8089,45800.0
2010-06-18 10:30:00,44.46,44.51,44.44,44.45,28900.0,30.8159,30.8505,30.802,30.8089,28900.0
2010-06-18 11:00:00,44.46,44.5,44.41,44.47,45400.0,30.8159,30.8436,30.7812,30.8228,45400.0
2010-06-18 11:30:00,44.47,44.5,44.42,44.45,51400.0,30.8228,30.8436,30.7881,30.8089,51400.0
2010-06-18 12:00:00,44.46,44.53,44.45,44.45,20600.0,30.8159,30.8644,30.8089,30.8089,20600.0
2010-06-18 12:30:00,44.46,44.56,44.45,44.51,49000.0,30.8159,30.8852,30.8089,30.8505,49000.0
2010-06-18 13:00:00,44.52,44.67,44.49,44.64,45700.0,30.8574,30.9614,30.8366,30.9406,45700.0
2010-06-18 13:30:00,44.64,44.7,44.63,44.65,37400.0,30.9406,30.9822,30.9337,30.9475,37400.0
2010-06-18 14:00:00,44.65,44.66,44.52,44.53,58100.0,30.9475,30.9545,30.8574,30.8644,58100.0
2010-06-18 14:30:00,44.53,44.59,44.47,44.55,49000.0,30.8644,30.906,30.8228,30.8782,49000.0
2010-06-18 15:00:00,44.56,44.57,44.45,44.45,82800.0,30.8852,30.8921,30.8089,30.8089,82800.0
2010-06-18 15:30:00,44.45,44.58,44.45,44.57,278200.0,30.8089,30.899,30.8089,30.8921,278200.0
2010-06-21 09:30:00,44.9,44.95,44.79,44.83,36200.0,31.1208,31.1555,31.0446,31.0723,36200.0
2010-06-21 10:00:00,44.83,44.94,44.67,44.69,32300.0,31.0723,31.1485,30.9614,30.9753,32300.0
2010-06-21 10:30:00,44.67,44.72,44.58,44.59,31100.0,30.9614,30.9961,30.899,30.906,31100.0
2010-06-21 11:00:00,44.6,44.7,44.6,44.69,30800.0,30.9129,30.9822,30.9129,30.9753,30800.0
2010-06-21 11:30:00,44.69,44.73,44.65,44.73,29000.0,30.9753,31.003,30.9475,31.003,29000.0
2010-06-21 12:00:00,44.73,44.74,44.5,44.5,37400.0,31.003,31.0099,30.8436,30.8436,37400.0
2010-06-21 12:30:00,44.5,44.56,44.43,44.49,39300.0,30.8436,30.8852,30.7951,30.8366,39300.0
2010-06-21 13:00:00,44.49,44.49,44.41,44.43,45600.0,30.8366,30.8366,30.7812,30.7951,45600.0
2010-06-21 13:30:00,44.44,44.48,44.35,44.35,62900.0,30.802,30.8297,30.7396,30.7396,62900.0
2010-06-21 14:00:00,44.35,44.38,44.29,44.31,59600.0,30.7396,30.7604,30.698,30.7119,59600.0
2010-06-21 14:30:00,44.31,44.33,44.17,44.17,63600.0,30.7119,30.7257,30.6148,30.6148,63600.0
2010-06-21 15:00:00,44.18,44.21,43.89,43.9,121700.0,30.6218,30.6426,30.4208,30.4277,121700.0
2010-06-21 15:30:00,43.9,44.0,43.77,43.99,309700.0,30.4277,30.497,30.3376,30.4901,309700.0
2010-06-22 09:30:00,43.98,44.52,43.98,44.45,66300.0,30.4832,30.8574,30.4832,30.8089,66300.0
2010-06-22 10:00:00,44.45,44.46,44.32,44.43,70100.0,30.8089,30.8159,30.7188,30.7951,70100.0
2010-06-22 10:30:00,44.42,44.51,44.39,44.46,24300.0,30.7881,30.8505,30.7673,30.8159,24300.0
2010-06-22 11:00:00,44.46,44.55,44.42,44.5,40100.0,30.8159,30.8782,30.7881,30.8436,40100.0
2010-06-22 11:30:00,44.49,44.7,44.49,44.65,38000.0,30.8366,30.9822,30.8366,30.9475,38000.0
2010-06-22 12:00:00,44.63,44.64,44.56,44.6,32300.0,30.9337,30.9406,30.8852,30.9129,32300.0
2010-06-22 12:30:00,44.6,44.6,44.52,44.56,38900.0,30.9129,30.9129,30.8574,30.8852,38900.0
2010-06-22 13:00:00,44.56,44.63,44.53,44.54,66000.0,30.8852,30.9337,30.8644,30.8713,66000.0
2010-06-22 13:30:00,44.54,44.67,44.51,44.59,65900.0,30.8713,30.9614,30.8505,30.906,65900.0
2010-06-22 14:00:00,44.6,44.61,44.5,44.51,42900.0,30.9129,30.9198,30.8436,30.8505,42900.0
2010-06-22 14:30:00,44.51,44.6,44.3,44.36,135500.0,30.8505,30.9129,30.705,30.7465,135500.0
2010-06-22 15:00:00,44.37,44.42,44.24,44.25,72400.0,30.7535,30.7881,30.6634,30.6703,72400.0
2010-06-22 15:30:00,44.26,44.26,44.1,44.15,292400.0,30.6772,30.6772,30.5663,30.601,292400.0
2010-06-23 09:30:00,44.09,44.14,43.83,43.94,39900.0,30.5594,30.5941,30.3792,30.4554,39900.0
2010-06-23 10:00:00,43.94,43.94,43.63,43.76,95500.0,30.4554,30.4554,30.2406,30.3307,95500.0
2010-06-23 10:30:00,43.76,43.9,43.76,43.84,38600.0,30.3307,30.4277,30.3307,30.3861,38600.0
2010-06-23 11:00:00,43.81,43.82,43.67,43.7,50500.0,30.3653,30.3723,30.2683,30.2891,50500.0
2010-06-23 11:30:00,43.71,43.71,43.61,43.67,40800.0,30.296,30.296,30.2267,30.2683,40800.0
2010-06-23 12:00:00,43.65,43.74,43.64,43.7,35500.0,30.2544,30.3168,30.2475,30.2891,35500.0
2010-06-23 12:30:00,43.7,43.72,43.66,43.71,24400.0,30.2891,30.3029,30.2614,30.296,24400.0
2010-06-23 13:00:00,43.71,43.73,43.65,43.72,33900.0,30.296,30.3099,30.2544,30.3029,33900.0
2010-06-23 13:30:00,43.71,43.79,43.68,43.77,27400.0,30.296,30.3515,30.2752,30.3376,27400.0
2010-06-23 14:00:00,43.78,43.94,43.75,43.92,64500.0,30.3445,30.4554,30.3237,30.4416,64500.0
2010-06-23 14:30:00,43.93,44.12,43.89,43.93,71200.0,30.4485,30.5802,30.4208,30.4485,71200.0
2010-06-23 15:00:00,43.94,44.2,43.84,44.18,147900.0,30.4554,30.6356,30.3861,30.6218,147900.0
2010-06-23 15:30:00,44.17,44.25,44.06,44.16,232700.0,30.6148,30.6703,30.5386,30.6079,232700.0
2010-06-24 09:30:00,44.06,44.14,43.8,43.81,33600.0,30.5386,30.5941,30.3584,30.3653,33600.0
2010-06-24 10:00:00,43.82,44.06,43.82,44.04,33000.0,30.3723,30.5386,30.3723,30.5247,33000.0
2010-06-24 10:30:00,44.03,44.03,43.75,43.86,44500.0,30.5178,30.5178,30.3237,30.4,44500.0
2010-06-24 11:00:00,43.85,43.92,43.7,43.86,32000.0,30.3931,30.4416,30.2891,30.4,32000.0
2010-06-24 11:30:00,43.87,44.1,43.85,44.07,57400.0,30.4069,30.5663,30.3931,30.5455,57400.0
2010-06-24 12:00:00,44.08,44.17,44.01,44.01,32300.0,30.5525,30.6148,30.5039,30.5039,32300.0
2010-06-24 12:30:00,44.01,44.02,43.94,44.01,33500.0,30.5039,30.5109,30.4554,30.5039,33500.0
2010-06-24 13:00:00,44.0,44.16,43.94,44.14,53100.0,30.497,30.6079,30.4554,30.5941,53100.0
2010-06-24 13:30:00,44.15,44.28,44.09,44.19,75200.0,30.601,30.6911,30.5594,30.6287,75200.0
2010-06-24 14:00:00,44.2,44.28,44.19,44.28,78500.0,30.6356,30.6911,30.6287,30.6911,78500.0
2010-06-24 14:30:00,44.26,44.27,43.97,44.01,110600.0,30.6772,30.6842,30.4762,30.5039,110600.0
2010-06-24 15:00:00,44.01,44.05,43.75,43.91,78300.0,30.5039,30.5317,30.3237,30.4346,78300.0
2010-06-24 15:30:00,43.9,43.96,43.8,43.86,151500.0,30.4277,30.4693,30.3584,30.4,151500.0
2010-06-25 09:30:00,43.81,43.89,43.31,43.42,79800.0,30.3653,30.4208,30.0188,30.095,79800.0
2010-06-25 10:00:00,43.41,43.55,43.22,43.25,42100.0,30.0881,30.1851,29.9564,29.9772,42100.0
2010-06-25 10:30:00,43.25,43.28,43.14,43.22,72100.0,29.9772,29.998,29.9009,29.9564,72100.0
2010-06-25 11:00:00,43.22,43.33,43.21,43.33,45100.0,29.9564,30.0326,29.9495,30.0326,45100.0
2010-06-25 11:30:00,43.33,43.44,43.27,43.37,49600.0,30.0326,30.1089,29.991,30.0604,49600.0
2010-06-25 12:00:00,43.37,43.42,43.3,43.37,56300.0,30.0604,30.095,30.0118,30.0604,56300.0
2010-06-25 12:30:00,43.36,43.39,43.21,43.23,45900.0,30.0534,30.0742,29.9495,29.9633,45900.0
2010-06-25 13:00:00,43.25,43.43,43.21,43.43,38300.0,29.9772,30.1019,29.9495,30.1019,38300.0
2010-06-25 13:30:00,43.43,43.54,43.38,43.39,33000.0,30.1019,30.1782,30.0673,30.0742,33000.0
2010-06-25 14:00:00,43.39,43.4,43.29,43.29,43500.0,30.0742,30.0811,30.0049,30.0049,43500.0
2010-06-25 14:30:00,43.29,43.3,43.18,43.19,48800.0,30.0049,30.0118,29.9287,29.9356,48800.0
2010-06-25 15:00:00,43.2,43.27,43.14,43.26,135500.0,29.9425,29.991,29.9009,29.9841,135500.0
2010-06-25 15:30:00,43.25,43.51,43.25,43.36,353100.0,29.9772,30.1574,29.9772,30.0534,353100.0
2010-06-28 09:30:00,43.38,43.67,43.13,43.16,66600.0,30.0673,30.2683,29.894,29.9148,66600.0
2010-06-28 10:00:00,43.18,43.33,43.13,43.21,232000.0,29.9287,30.0326,29.894,29.9495,232000.0
2010-06-28 10:30:00,43.21,43.54,43.17,43.43,154700.0,29.9495,30.1782,29.9217,30.1019,154700.0
2010-06-28 11:00:00,43.43,43.55,43.38,43.4,64600.0,30.1019,30.1851,30.0673,30.0811,64600.0
2010-06-28 11:30:00,43.4,43.57,43.4,43.42,52600.0,30.0811,30.199,30.0811,30.095,52600.0
2010-06-28 12:00:00,43.42,43.57,43.39,43.52,56800.0,30.095,30.199,30.0742,30.1643,56800.0
2010-06-28 12:30:00,43.52,43.61,43.49,43.6,32900.0,30.1643,30.2267,30.1435,30.2198,32900.0
2010-06-28 13:00:00,43.6,43.62,43.52,43.52,26800.0,30.2198,30.2336,30.1643,30.1643,26800.0
2010-06-28 13:30:00,43.51,43.55,43.48,43.52,42700.0,30.1574,30.1851,30.1366,30.1643,42700.0
2010-06-28 14:00:00,43.52,43.68,43.51,43.66,65100.0,30.1643,30.2752,30.1574,30.2614,65100.0
2010-06-28 14:30:00,43.65,43.77,43.63,43.74,53200.0,30.2544,30.3376,30.2406,30.3168,53200.0
2010-06-28 15:00:00,43.74,43.79,43.65,43.65,70700.0,30.3168,30.3515,30.2544,30.2544,70700.0
2010-06-28 15:30:00,43.65,43.69,43.62,43.62,227100.0,30.2544,30.2822,30.2336,30.2336,227100.0
2010-06-29 09:30:00,43.29,43.66,43.29,43.49,79100.0,30.0049,30.2614,30.0049,30.1435,79100.0
2010-06-29 10:00:00,43.46,43.46,42.92,42.93,101900.0,30.1227,30.1227,29.7485,29.7554,101900.0
2010-06-29 10:30:00,42.94,43.08,42.9,42.97,89600.0,29.7623,29.8594,29.7346,29.7831,89600.0
2010-06-29 11:00:00,42.98,42.98,42.81,42.81,79900.0,29.79,29.79,29.6722,29.6722,79900.0
2010-06-29 11:30:00,42.8,42.85,42.74,42.74,48800.0,29.6653,29.6999,29.6237,29.6237,48800.0
2010-06-29 12:00:00,42.74,42.75,42.64,42.74,58600.0,29.6237,29.6306,29.5544,29.6237,58600.0
2010-06-29 12:30:00,42.74,42.81,42.73,42.75,33000.0,29.6237,29.6722,29.6168,29.6306,33000.0
2010-06-29 13:00:00,42.76,42.78,42.63,42.67,44600.0,29.6376,29.6514,29.5475,29.5752,44600.0
2010-06-29 13:30:00,42.68,42.75,42.55,42.73,49500.0,29.5821,29.6306,29.492,29.6168,49500.0
2010-06-29 14:00:00,42.73,42.83,42.7,42.76,54300.0,29.6168,29.6861,29.596,29.6376,54300.0
2010-06-29 14:30:00,42.76,42.8,42.69,42.7,90000.0,29.6376,29.6653,29.589,29.596,90000.0
2010-06-29 15:00:00,42.72,42.85,42.64,42.72,134200.0,29.6098,29.6999,29.5544,29.6098,134200.0
2010-06-29 15:30:00,42.71,42.86,42.63,42.79,320600.0,29.6029,29.7069,29.5475,29.6584,320600.0
2010-06-30 09:30:00,42.82,42.82,42.33,42.62,62800.0,29.6791,29.6791,29.3395,29.5405,62800.0
2010-06-30 10:00:00,42.6,42.68,42.58,42.65,45200.0,29.5267,29.5821,29.5128,29.5613,45200.0
2010-06-30 10:30:00,42.65,42.73,42.54,42.67,53300.0,29.5613,29.6168,29.4851,29.5752,53300.0
2010-06-30 11:00:00,42.67,42.86,42.64,42.83,52400.0,29.5752,29.7069,29.5544,29.6861,52400.0
2010-06-30 11:30:00,42.84,42.97,42.84,42.95,51900.0,29.693,29.7831,29.693,29.7692,51900.0
2010-06-30 12:00:00,42.94,43.01,42.94,42.96,56700.0,29.7623,29.8108,29.7623,29.7762,56700.0
2010-06-30 12:30:00,42.95,43.0,42.92,42.94,57000.0,29.7692,29.8039,29.7485,29.7623,57000.0
2010-06-30 13:00:00,42.94,43.02,42.91,42.99,36900.0,29.7623,29.8178,29.7415,29.797,36900.0
2010-06-30 13:30:00,42.99,43.01,42.94,42.97,42500.0,29.797,29.8108,29.7623,29.7831,42500.0
2010-06-30 14:00:00,42.95,43.0,42.8,42.83,54400.0,29.7692,29.8039,29.6653,29.6861,54400.0
2010-06-30 14:30:00,42.84,42.86,42.75,42.8,34100.0,29.693,29.7069,29.6306,29.6653,34100.0
2010-06-30 15:00:00,42.79,42.79,42.61,42.63,58100.0,29.6584,29.6584,29.5336,29.5475,58100.0
2010-06-30 15:30:00,42.63,42.63,42.25,42.37,299200.0,29.5475,29.5475,29.2841,29.3672,299200.0
2010-07-01 09:30:00,42.49,42.55,42.32,42.38,74500.0,29.4504,29.492,29.3326,29.3742,74500.0
2010-07-01 10:00:00,42.35,42.43,42.26,42.4,122100.0,29.3534,29.4088,29.291,29.388,122100.0
2010-07-01 10:30:00,42.4,42.41,42.02,42.07,66400.0,29.388,29.395,29.1247,29.1593,66400.0
2010-07-01 11:00:00,42.06,42.09,41.88,42.02,68700.0,29.1524,29.1732,29.0276,29.1247,68700.0
2010-07-01 11:30:00,42.03,42.13,41.99,42.07,49800.0,29.1316,29.2009,29.1039,29.1593,49800.0
2010-07-01 12:00:00,42.06,42.13,42.01,42.13,59400.0,29.1524,29.2009,29.1177,29.2009,59400.0
2010-07-01 12:30:00,42.13,42.48,42.11,42.39,74400.0,29.2009,29.4435,29.187,29.3811,74400.0
2010-07-01 13:00:00,42.39,42.42,42.28,42.42,74100.0,29.3811,29.4019,29.3049,29.4019,74100.0
2010-07-01 13:30:00,42.42,42.6,42.42,42.56,89800.0,29.4019,29.5267,29.4019,29.4989,89800.0
2010-07-01 14:00:00,42.56,42.65,42.48,42.54,55100.0,29.4989,29.5613,29.4435,29.4851,55100.0
2010-07-01 14:30:00,42.54,42.58,42.38,42.48,85500.0,29.4851,29.5128,29.3742,29.4435,85500.0
2010-07-01 15:00:00,42.48,42.65,42.48,42.65,112700.0,29.4435,29.5613,29.4435,29.5613,112700.0
2010-07-01 15:30:00,42.63,42.82,42.6,42.71,249300.0,29.5475,29.6791,29.5267,29.6029,249300.0
2010-07-02 09:30:00,42.69,42.77,42.42,42.45,74300.0,29.589,29.6445,29.4019,29.4227,74300.0
2010-07-02 10:00:00,42.45,42.54,42.29,42.53,49900.0,29.4227,29.4851,29.3118,29.4781,49900.0
2010-07-02 10:30:00,42.53,42.57,42.4,42.41,43700.0,29.4781,29.5059,29.388,29.395,43700.0
2010-07-02 11:00:00,42.41,42.48,42.31,42.33,42400.0,29.395,29.4435,29.3257,29.3395,42400.0
2010-07-02 11:30:00,42.33,42.34,42.16,42.29,47600.0,29.3395,29.3464,29.2217,29.3118,47600.0
2010-07-02 12:00:00,42.28,42.36,42.27,42.31,56500.0,29.3049,29.3603,29.2979,29.3257,56500.0
2010-07-02 12:30:00,42.3,42.33,42.19,42.2,46700.0,29.3187,29.3395,29.2425,29.2494,46700.0
2010-07-02 13:00:00,42.2,42.22,42.1,42.14,44700.0,29.2494,29.2633,29.1801,29.2078,44700.0
2010-07-02 13:30:00,42.14,42.35,42.13,42.34,54500.0,29.2078,29.3534,29.2009,29.3464,54500.0
2010-07-02 14:00:00,42.33,42.36,42.24,42.33,83600.0,29.3395,29.3603,29.2771,29.3395,83600.0
2010-07-02 14:30:00,42.32,42.33,42.18,42.25,49600.0,29.3326,29.3395,29.2356,29.2841,49600.0
2010-07-02 15:00:00,42.25,42.31,42.24,42.29,93000.0,29.2841,29.3257,29.2771,29.3118,93000.0
2010-07-02 15:30:00,42.28,42.49,42.14,42.14,237900.0,29.3049,29.4504,29.2078,29.2078,237900.0
2010-07-06 09:30:00,42.69,42.69,42.19,42.58,77700.0,29.589,29.589,29.2425,29.5128,77700.0
2010-07-06 10:00:00,42.59,43.0,42.5,42.81,77500.0,29.5197,29.8039,29.4573,29.6722,77500.0
2010-07-06 10:30:00,42.81,43.0,42.78,42.94,78900.0,29.6722,29.8039,29.6514,29.7623,78900.0
2010-07-06 11:00:00,42.94,42.98,42.87,42.87,45100.0,29.7623,29.79,29.7138,29.7138,45100.0
2010-07-06 11:30:00,42.85,42.87,42.76,42.78,38500.0,29.6999,29.7138,29.6376,29.6514,38500.0
2010-07-06 12:00:00,42.78,42.79,42.62,42.64,25200.0,29.6514,29.6584,29.5405,29.5544,25200.0
2010-07-06 12:30:00,42.63,42.67,42.51,42.52,30600.0,29.5475,29.5752,29.4643,29.4712,30600.0
2010-07-06 13:00:00,42.52,42.62,42.49,42.6,32800.0,29.4712,29.5405,29.4504,29.5267,32800.0
2010-07-06 13:30:00,42.6,42.65,42.33,42.34,46900.0,29.5267,29.5613,29.3395,29.3464,46900.0
2010-07-06 14:00:00,42.35,42.41,42.27,42.34,40300.0,29.3534,29.395,29.2979,29.3464,40300.0
2010-07-06 14:30:00,42.35,42.37,42.24,42.24,50100.0,29.3534,29.3672,29.2771,29.2771,50100.0
2010-07-06 15:00:00,42.22,42.29,42.12,42.25,86400.0,29.2633,29.3118,29.194,29.2841,86400.0
2010-07-06 15:30:00,42.25,42.52,42.24,42.51,274000.0,29.2841,29.4712,29.2771,29.4643,274000.0
2010-07-07 09:30:00,42.73,42.92,42.68,42.89,94800.0,29.6168,29.7485,29.5821,29.7277,94800.0
2010-07-07 10:00:00,42.9,43.3,42.89,43.23,136900.0,29.7346,30.0118,29.7277,29.9633,136900.0
2010-07-07 10:30:00,43.25,43.46,43.25,43.39,94300.0,29.9772,30.1227,29.9772,30.0742,94300.0
2010-07-07 11:00:00,43.39,43.4,43.15,43.2,46600.0,30.0742,30.0811,29.9079,29.9425,46600.0
2010-07-07 11:30:00,43.19,43.25,42.96,43.03,49800.0,29.9356,29.9772,29.7762,29.8247,49800.0
2010-07-07 12:00:00,43.03,43.13,43.03,43.08,39400.0,29.8247,29.894,29.8247,29.8594,39400.0
2010-07-07 12:30:00,43.08,43.13,43.04,43.09,32100.0,29.8594,29.894,29.8316,29.8663,32100.0
2010-07-07 13:00:00,43.08,43.26,43.04,43.23,51300.0,29.8594,29.9841,29.8316,29.9633,51300.0
2010-07-07 13:30:00,43.23,43.23,43.15,43.17,51300.0,29.9633,29.9633,29.9079,29.9217,51300.0
2010-07-07 14:00:00,43.18,43.2,43.13,43.14,65800.0,29.9287,29.9425,29.894,29.9009,65800.0
2010-07-07 14:30:00,43.14,43.2,43.11,43.18,58000.0,29.9009,29.9425,29.8801,29.9287,58000.0
2010-07-07 15:00:00,43.19,43.36,43.13,43.3,123600.0,29.9356,30.0534,29.894,30.0118,123600.0
2010-07-07 15:30:00,43.3,43.54,43.28,43.49,249000.0,30.0118,30.1782,29.998,30.1435,249000.0
2010-07-08 09:30:00,43.76,43.9,43.67,43.77,84200.0,30.3307,30.4277,30.2683,30.3376,84200.0
2010-07-08 10:00:00,43.78,43.8,43.62,43.72,76900.0,30.3445,30.3584,30.2336,30.3029,76900.0
2010-07-08 10:30:00,43.74,43.77,43.63,43.72,44300.0,30.3168,30.3376,30.2406,30.3029,44300.0
2010-07-08 11:00:00,43.72,43.75,43.58,43.69,75600.0,30.3029,30.3237,30.2059,30.2822,75600.0
2010-07-08 11:30:00,43.69,43.74,43.64,43.71,37600.0,30.2822,30.3168,30.2475,30.296,37600.0
2010-07-08 12:00:00,43.7,43.75,43.67,43.69,33700.0,30.2891,30.3237,30.2683,30.2822,33700.0
2010-07-08 12:30:00,43.69,43.71,43.67,43.71,44300.0,30.2822,30.296,30.2683,30.296,44300.0
2010-07-08 13:00:00,43.7,43.79,43.7,43.78,35900.0,30.2891,30.3515,30.2891,30.3445,35900.0
2010-07-08 13:30:00,43.79,43.83,43.77,43.81,34400.0,30.3515,30.3792,30.3376,30.3653,34400.0
2010-07-08 14:00:00,43.8,43.85,43.74,43.78,45100.0,30.3584,30.3931,30.3168,30.3445,45100.0
2010-07-08 14:30:00,43.78,43.87,43.77,43.87,32800.0,30.3445,30.4069,30.3376,30.4069,32800.0
2010-07-08 15:00:00,43.86,43.93,43.76,43.93,80500.0,30.4,30.4485,30.3307,30.4485,80500.0
2010-07-08 15:30:00,43.92,44.01,43.86,43.97,295100.0,30.4416,30.5039,30.4,30.4762,295100.0
2010-07-09 09:30:00,44.02,44.3,44.0,44.27,63900.0,30.5109,30.705,30.497,30.6842,63900.0
2010-07-09 10:00:00,44.26,44.42,44.24,44.24,70200.0,30.6772,30.7881,30.6634,30.6634,70200.0
2010-07-09 10:30:00,44.24,44.26,44.09,44.09,35900.0,30.6634,30.6772,30.5594,30.5594,35900.0
2010-07-09 11:00:00,44.07,44.14,43.98,44.1,70100.0,30.5455,30.5941,30.4832,30.5663,70100.0
2010-07-09 11:30:00,44.11,44.14,44.02,44.02,15400.0,30.5733,30.5941,30.5109,30.5109,15400.0
2010-07-09 12:00:00,44.02,44.08,44.02,44.07,14500.0,30.5109,30.5525,30.5109,30.5455,14500.0
2010-07-09 12:30:00,44.06,44.07,44.01,44.05,19500.0,30.5386,30.5455,30.5039,30.5317,19500.0
2010-07-09 13:00:00,44.05,44.08,44.01,44.03,17700.0,30.5317,30.5525,30.5039,30.5178,17700.0
2010-07-09 13:30:00,44.03,44.07,43.98,44.07,21100.0,30.5178,30.5455,30.4832,30.5455,21100.0
2010-07-09 14:00:00,44.08,44.14,44.06,44.1,36500.0,30.5525,30.5941,30.5386,30.5663,36500.0
2010-07-09 14:30:00,44.1,44.22,44.08,44.21,32300.0,30.5663,30.6495,30.5525,30.6426,32300.0
2010-07-09 15:00:00,44.21,44.22,44.1,44.1,38200.0,30.6426,30.6495,30.5663,30.5663,38200.0
2010-07-09 15:30:00,44.12,44.24,44.08,44.2,149200.0,30.5802,30.6634,30.5525,30.6356,149200.0
2010-07-12 09:30:00,44.15,44.31,44.08,44.31,70700.0,30.601,30.7119,30.5525,30.7119,70700.0
2010-07-12 10:00:00,44.31,44.47,44.28,44.39,51000.0,30.7119,30.8228,30.6911,30.7673,51000.0
2010-07-12 10:30:00,44.39,44.4,44.29,44.33,40100.0,30.7673,30.7743,30.698,30.7257,40100.0
2010-07-12 11:00:00,44.32,44.37,44.23,44.35,29200.0,30.7188,30.7535,30.6564,30.7396,29200.0
2010-07-12 11:30:00,44.34,44.38,44.25,44.26,14700.0,30.7327,30.7604,30.6703,30.6772,14700.0
2010-07-12 12:00:00,44.26,44.45,44.25,44.4,27900.0,30.6772,30.8089,30.6703,30.7743,27900.0
2010-07-12 12:30:00,44.38,44.44,44.32,44.33,20300.0,30.7604,30.802,30.7188,30.7257,20300.0
2010-07-12 13:00:00,44.31,44.4,44.27,44.4,14600.0,30.7119,30.7743,30.6842,30.7743,14600.0
2010-07-12 13:30:00,44.38,44.39,44.24,44.32,32400.0,30.7604,30.7673,30.6634,30.7188,32400.0
2010-07-12 14:00:00,44.32,44.33,44.19,44.21,25700.0,30.7188,30.7257,30.6287,30.6426,25700.0
2010-07-12 14:30:00,44.2,44.29,44.15,44.28,42800.0,30.6356,30.698,30.601,30.6911,42800.0
2010-07-12 15:00:00,44.28,44.36,44.24,44.33,45900.0,30.6911,30.7465,30.6634,30.7257,45900.0
2010-07-12 15:30:00,44.33,44.39,44.29,44.36,111200.0,30.7257,30.7673,30.698,30.7465,111200.0
2010-07-13 09:30:00,44.62,44.74,44.62,44.72,63200.0,30.9267,31.0099,30.9267,30.9961,63200.0
2010-07-13 10:00:00,44.72,44.74,44.58,44.62,43300.0,30.9961,31.0099,30.899,30.9267,43300.0
2010-07-13 10:30:00,44.61,44.67,44.53,44.58,50500.0,30.9198,30.9614,30.8644,30.899,50500.0
2010-07-13 11:00:00,44.58,44.67,44.58,44.64,31100.0,30.899,30.9614,30.899,30.9406,31100.0
2010-07-13 11:30:00,44.64,44.8,44.63,44.77,32700.0,30.9406,31.0515,30.9337,31.0307,32700.0
2010-07-13 12:00:00,44.76,44.8,44.71,44.74,42500.0,31.0238,31.0515,30.9891,31.0099,42500.0
2010-07-13 12:30:00,44.73,44.76,44.61,44.7,27400.0,31.003,31.0238,30.9198,30.9822,27400.0
2010-07-13 13:00:00,44.69,44.77,44.69,44.74,32000.0,30.9753,31.0307,30.9753,31.0099,32000.0
2010-07-13 13:30:00,44.74,44.76,44.64,44.69,31400.0,31.0099,31.0238,30.9406,30.9753,31400.0
2010-07-13 14:00:00,44.69,44.75,44.67,44.71,30800.0,30.9753,31.0169,30.9614,30.9891,30800.0
2010-07-13 14:30:00,44.7,44.82,44.7,44.82,43800.0,30.9822,31.0654,30.9822,31.0654,43800.0
2010-07-13 15:00:00,44.81,44.91,44.79,44.84,80500.0,31.0584,31.1278,31.0446,31.0792,80500.0
2010-07-13 15:30:00,44.84,44.9,44.78,44.8,121100.0,31.0792,31.1208,31.0376,31.0515,121100.0
2010-07-14 09:30:00,44.64,44.8,44.58,44.66,48600.0,30.9406,31.0515,30.899,30.9545,48600.0
2010-07-14 10:00:00,44.71,44.77,44.64,44.76,97700.0,30.9891,31.0307,30.9406,31.0238,97700.0
2010-07-14 10:30:00,44.77,44.92,44.75,44.86,31400.0,31.0307,31.1347,31.0169,31.0931,31400.0
2010-07-14 11:00:00,44.85,44.95,44.82,44.95,192400.0,31.0862,31.1555,31.0654,31.1555,192400.0
2010-07-14 11:30:00,44.96,45.0,44.96,44.97,29100.0,31.1624,31.1901,31.1624,31.1693,29100.0
2010-07-14 12:00:00,44.96,44.96,44.89,44.89,29200.0,31.1624,31.1624,31.1139,31.1139,29200.0
2010-07-14 12:30:00,44.9,44.9,44.81,44.81,15100.0,31.1208,31.1208,31.0584,31.0584,15100.0
2010-07-14 13:00:00,44.81,44.84,44.78,44.81,16800.0,31.0584,31.0792,31.0376,31.0584,16800.0
2010-07-14 13:30:00,44.8,44.85,44.74,44.75,55700.0,31.0515,31.0862,31.0099,31.0169,55700.0
2010-07-14 14:00:00,44.75,44.77,44.62,44.65,55800.0,31.0169,31.0307,30.9267,30.9475,55800.0
2010-07-14 14:30:00,44.66,44.67,44.56,44.6,203700.0,30.9545,30.9614,30.8852,30.9129,203700.0
2010-07-14 15:00:00,44.6,44.62,44.49,44.49,187600.0,30.9129,30.9267,30.8366,30.8366,187600.0
2010-07-14 15:30:00,44.49,44.61,44.46,44.55,302200.0,30.8366,30.9198,30.8159,30.8782,302200.0
2010-07-15 09:30:00,44.57,44.75,44.48,44.53,44300.0,30.8921,31.0169,30.8297,30.8644,44300.0
2010-07-15 10:00:00,44.53,44.53,44.23,44.26,63100.0,30.8644,30.8644,30.6564,30.6772,63100.0
2010-07-15 10:30:00,44.26,44.31,44.17,44.28,244200.0,30.6772,30.7119,30.6148,30.6911,244200.0
2010-07-15 11:00:00,44.28,44.52,44.27,44.48,44900.0,30.6911,30.8574,30.6842,30.8297,44900.0
2010-07-15 11:30:00,44.48,44.56,44.43,44.53,38500.0,30.8297,30.8852,30.7951,30.8644,38500.0
2010-07-15 12:00:00,44.53,44.53,44.36,44.39,40300.0,30.8644,30.8644,30.7465,30.7673,40300.0
2010-07-15 12:30:00,44.39,44.52,44.39,44.47,21500.0,30.7673,30.8574,30.7673,30.8228,21500.0
2010-07-15 13:00:00,44.48,44.66,44.46,44.66,22500.0,30.8297,30.9545,30.8159,30.9545,22500.0
2010-07-15 13:30:00,44.66,44.7,44.64,44.64,26200.0,30.9545,30.9822,30.9406,30.9406,26200.0
2010-07-15 14:00:00,44.65,44.71,44.63,44.7,35300.0,30.9475,30.9891,30.9337,30.9822,35300.0
2010-07-15 14:30:00,44.69,44.72,44.57,44.58,34200.0,30.9753,30.9961,30.8921,30.899,34200.0
2010-07-15 15:00:00,44.59,44.62,44.41,44.59,97600.0,30.906,30.9267,30.7812,30.906,97600.0
2010-07-15 15:30:00,44.58,44.78,44.55,44.69,178900.0,30.899,31.0376,30.8782,30.9753,178900.0
2010-07-16 09:30:00,44.67,44.69,44.18,44.27,139200.0,30.9614,30.9753,30.6218,30.6842,139200.0
2010-07-16 10:00:00,44.29,44.34,44.1,44.34,30400.0,30.698,30.7327,30.5663,30.7327,30400.0
2010-07-16 10:30:00,44.34,44.52,44.3,44.38,70500.0,30.7327,30.8574,30.705,30.7604,70500.0
2010-07-16 11:00:00,44.39,44.41,44.06,44.16,31400.0,30.7673,30.7812,30.5386,30.6079,31400.0
2010-07-16 11:30:00,44.17,44.25,44.08,44.21,28600.0,30.6148,30.6703,30.5525,30.6426,28600.0
2010-07-16 12:00:00,44.22,44.22,44.08,44.18,20900.0,30.6495,30.6495,30.5525,30.6218,20900.0
2010-07-16 12:30:00,44.17,44.22,44.14,44.17,26000.0,30.6148,30.6495,30.5941,30.6148,26000.0
2010-07-16 13:00:00,44.18,44.29,44.17,44.19,61400.0,30.6218,30.698,30.6148,30.6287,61400.0
2010-07-16 13:30:00,44.2,44.3,44.13,44.19,53700.0,30.6356,30.705,30.5871,30.6287,53700.0
2010-07-16 14:00:00,44.17,44.24,44.09,44.11,52600.0,30.6148,30.6634,30.5594,30.5733,52600.0
2010-07-16 14:30:00,44.11,44.11,44.0,44.02,67300.0,30.5733,30.5733,30.497,30.5109,67300.0
2010-07-16 15:00:00,44.02,44.05,43.89,43.93,69700.0,30.5109,30.5317,30.4208,30.4485,69700.0
2010-07-16 15:30:00,43.93,44.05,43.9,43.98,239600.0,30.4485,30.5317,30.4277,30.4832,239600.0
2010-07-19 09:30:00,44.1,44.2,43.9,44.01,31400.0,30.5663,30.6356,30.4277,30.5039,31400.0
2010-07-19 10:00:00,44.01,44.03,43.88,43.99,54300.0,30.5039,30.5178,30.4138,30.4901,54300.0
2010-07-19 10:30:00,43.97,44.12,43.95,44.11,35000.0,30.4762,30.5802,30.4624,30.5733,35000.0
2010-07-19 11:00:00,44.09,44.26,44.09,44.25,33900.0,30.5594,30.6772,30.5594,30.6703,33900.0
2010-07-19 11:30:00,44.25,44.38,44.24,44.35,39500.0,30.6703,30.7604,30.6634,30.7396,39500.0
2010-07-19 12:00:00,44.36,44.36,44.25,44.33,28100.0,30.7465,30.7465,30.6703,30.7257,28100.0
2010-07-19 12:30:00,44.33,44.39,44.3,44.35,26800.0,30.7257,30.7673,30.705,30.7396,26800.0
2010-07-19 13:00:00,44.36,44.38,44.34,44.34,15000.0,30.7465,30.7604,30.7327,30.7327,15000.0
2010-07-19 13:30:00,44.35,44.37,44.32,44.35,45300.0,30.7396,30.7535,30.7188,30.7396,45300.0
2010-07-19 14:00:00,44.35,44.47,44.35,44.42,31500.0,30.7396,30.8228,30.7396,30.7881,31500.0
2010-07-19 14:30:00,44.41,45.02,44.41,44.44,58100.0,30.7812,31.204,30.7812,30.802,58100.0
2010-07-19 15:00:00,44.44,44.54,44.43,44.44,52200.0,30.802,30.8713,30.7951,30.802,52200.0
2010-07-19 15:30:00,44.44,44.55,44.38,44.54,182200.0,30.802,30.8782,30.7604,30.8713,182200.0
2010-07-20 09:30:00,44.14,44.36,44.09,44.18,101600.0,30.5941,30.7465,30.5594,30.6218,101600.0
2010-07-20 10:00:00,44.18,44.22,44.06,44.08,47000.0,30.6218,30.6495,30.5386,30.5525,47000.0
2010-07-20 10:30:00,44.08,44.08,43.95,43.95,43500.0,30.5525,30.5525,30.4624,30.4624,43500.0
2010-07-20 11:00:00,43.95,44.09,43.95,44.08,39800.0,30.4624,30.5594,30.4624,30.5525,39800.0
2010-07-20 11:30:00,44.07,44.17,44.03,44.13,27900.0,30.5455,30.6148,30.5178,30.5871,27900.0
2010-07-20 12:00:00,44.15,44.24,44.13,44.21,22400.0,30.601,30.6634,30.5871,30.6426,22400.0
2010-07-20 12:30:00,44.21,44.37,44.21,44.33,20100.0,30.6426,30.7535,30.6426,30.7257,20100.0
2010-07-20 13:00:00,44.36,44.38,44.3,44.34,31300.0,30.7465,30.7604,30.705,30.7327,31300.0
2010-07-20 13:30:00,44.34,44.65,44.34,44.65,45000.0,30.7327,30.9475,30.7327,30.9475,45000.0
2010-07-20 14:00:00,44.65,44.65,44.54,44.6,25100.0,30.9475,30.9475,30.8713,30.9129,25100.0
2010-07-20 14:30:00,44.59,44.64,44.49,44.49,40300.0,30.906,30.9406,30.8366,30.8366,40300.0
2010-07-20 15:00:00,44.5,44.68,44.48,44.68,54800.0,30.8436,30.9683,30.8297,30.9683,54800.0
2010-07-20 15:30:00,44.68,44.86,44.67,44.83,143000.0,30.9683,31.0931,30.9614,31.0723,143000.0
2010-07-21 09:30:00,44.89,45.0,44.74,44.98,68000.0,31.1139,31.1901,31.0099,31.1763,68000.0
2010-07-21 10:00:00,44.99,45.25,44.95,45.24,74100.0,31.1832,31.3634,31.1555,31.3565,74100.0
2010-07-21 10:30:00,45.24,45.24,45.14,45.18,42200.0,31.3565,31.3565,31.2872,31.3149,42200.0
2010-07-21 11:00:00,45.18,45.22,45.16,45.19,67300.0,31.3149,31.3426,31.301,31.3218,67300.0
2010-07-21 11:30:00,45.19,45.3,45.18,45.24,46400.0,31.3218,31.3981,31.3149,31.3565,46400.0
2010-07-21 12:00:00,45.24,45.27,45.22,45.24,112100.0,31.3565,31.3773,31.3426,31.3565,112100.0
2010-07-21 12:30:00,45.24,45.29,45.14,45.17,63600.0,31.3565,31.3911,31.2872,31.308,63600.0
2010-07-21 13:00:00,45.17,45.19,45.13,45.17,49300.0,31.308,31.3218,31.2802,31.308,49300.0
2010-07-21 13:30:00,45.18,45.23,45.18,45.21,49500.0,31.3149,31.3495,31.3149,31.3357,49500.0
2010-07-21 14:00:00,45.22,45.25,44.85,44.88,181400.0,31.3426,31.3634,31.0862,31.107,181400.0
2010-07-21 14:30:00,44.87,44.92,44.71,44.73,117200.0,31.1,31.1347,30.9891,31.003,117200.0
2010-07-21 15:00:00,44.73,44.81,44.67,44.75,122300.0,31.003,31.0584,30.9614,31.0169,122300.0
2010-07-21 15:30:00,44.75,44.9,44.74,44.88,233100.0,31.0169,31.1208,31.0099,31.107,233100.0
2010-07-22 09:30:00,45.25,45.6,45.18,45.57,95900.0,31.3634,31.606,31.3149,31.5852,95900.0
2010-07-22 10:00:00,45.58,45.84,45.58,45.83,101500.0,31.5921,31.7723,31.5921,31.7654,101500.0
2010-07-22 10:30:00,45.84,45.98,45.76,45.92,77800.0,31.7723,31.8694,31.7169,31.8278,77800.0
2010-07-22 11:00:00,45.93,45.98,45.85,45.94,37100.0,31.8347,31.8694,31.7793,31.8417,37100.0
2010-07-22 11:30:00,45.94,45.97,45.63,45.67,84900.0,31.8417,31.8625,31.6268,31.6545,84900.0
2010-07-22 12:00:00,45.66,45.71,45.59,45.64,27400.0,31.6476,31.6822,31.5991,31.6337,27400.0
2010-07-22 12:30:00,45.65,45.72,45.63,45.68,53200.0,31.6407,31.6892,31.6268,31.6614,53200.0
2010-07-22 13:00:00,45.69,45.81,45.66,45.72,81600.0,31.6684,31.7516,31.6476,31.6892,81600.0
2010-07-22 13:30:00,45.73,45.81,45.71,45.8,58900.0,31.6961,31.7516,31.6822,31.7446,58900.0
2010-07-22 14:00:00,45.82,46.02,45.82,46.0,144600.0,31.7585,31.8971,31.7585,31.8832,144600.0
2010-07-22 14:30:00,45.99,45.99,45.82,45.83,56700.0,31.8763,31.8763,31.7585,31.7654,56700.0
2010-07-22 15:00:00,45.83,45.93,45.75,45.9,114700.0,31.7654,31.8347,31.71,31.8139,114700.0
2010-07-22 15:30:00,45.89,45.93,45.76,45.88,338200.0,31.807,31.8347,31.7169,31.8001,338200.0
2010-07-23 09:30:00,45.7,45.97,45.69,45.83,28700.0,31.6753,31.8625,31.6684,31.7654,28700.0
2010-07-23 10:00:00,45.8,45.94,45.79,45.9,39600.0,31.7446,31.8417,31.7377,31.8139,39600.0
2010-07-23 10:30:00,45.91,46.0,45.88,45.93,46900.0,31.8209,31.8832,31.8001,31.8347,46900.0
2010-07-23 11:00:00,45.93,46.09,45.93,46.09,42900.0,31.8347,31.9456,31.8347,31.9456,42900.0
2010-07-23 11:30:00,46.11,46.17,46.04,46.1,21300.0,31.9595,32.0011,31.911,31.9526,21300.0
2010-07-23 12:00:00,46.12,46.17,45.97,45.98,21400.0,31.9664,32.0011,31.8625,31.8694,21400.0
2010-07-23 12:30:00,45.98,45.98,45.87,45.98,37000.0,31.8694,31.8694,31.7931,31.8694,37000.0
2010-07-23 13:00:00,45.98,46.15,45.97,46.14,27900.0,31.8694,31.9872,31.8625,31.9803,27900.0
2010-07-23 13:30:00,46.13,46.19,46.1,46.15,18600.0,31.9734,32.0149,31.9526,31.9872,18600.0
2010-07-23 14:00:00,46.15,46.23,46.06,46.06,16600.0,31.9872,32.0427,31.9248,31.9248,16600.0
2010-07-23 14:30:00,46.07,46.26,46.07,46.19,58600.0,31.9318,32.0635,31.9318,32.0149,58600.0
2010-07-23 15:00:00,46.18,46.19,46.05,46.12,45300.0,32.008,32.0149,31.9179,31.9664,45300.0
2010-07-23 15:30:00,46.12,46.24,45.98,46.21,125400.0,31.9664,32.0496,31.8694,32.0288,125400.0
2010-07-26 09:30:00,46.23,46.25,46.04,46.12,58800.0,32.0427,32.0565,31.911,31.9664,58800.0
2010-07-26 10:00:00,46.14,46.3,46.11,46.24,53200.0,31.9803,32.0912,31.9595,32.0496,53200.0
2010-07-26 10:30:00,46.25,46.25,46.07,46.15,39900.0,32.0565,32.0565,31.9318,31.9872,39900.0
2010-07-26 11:00:00,46.15,46.42,46.14,46.4,46400.0,31.9872,32.1744,31.9803,32.1605,46400.0
2010-07-26 11:30:00,46.41,46.44,46.38,46.38,23900.0,32.1674,32.1882,32.1466,32.1466,23900.0
2010-07-26 12:00:00,46.39,46.4,46.3,46.34,32400.0,32.1536,32.1605,32.0912,32.1189,32400.0
2010-07-26 12:30:00,46.34,46.34,46.23,46.25,30100.0,32.1189,32.1189,32.0427,32.0565,30100.0
2010-07-26 13:00:00,46.24,46.28,46.22,46.25,22700.0,32.0496,32.0773,32.0357,32.0565,22700.0
2010-07-26 13:30:00,46.25,46.27,46.23,46.24,28900.0,32.0565,32.0704,32.0427,32.0496,28900.0
2010-07-26 14:00:00,46.24,46.3,46.23,46.26,33200.0,32.0496,32.0912,32.0427,32.0635,33200.0
2010-07-26 14:30:00,46.26,46.32,46.26,46.28,22800.0,32.0635,32.105,32.0635,32.0773,22800.0
2010-07-26 15:00:00,46.28,46.37,46.27,46.35,45100.0,32.0773,32.1397,32.0704,32.1258,45100.0
2010-07-26 15:30:00,46.35,46.53,46.32,46.51,137800.0,32.1258,32.2506,32.105,32.2367,137800.0
2010-07-27 09:30:00,46.71,46.77,46.41,46.64,54400.0,32.3754,32.4169,32.1674,32.3268,54400.0
2010-07-27 10:00:00,46.66,46.87,46.58,46.76,48200.0,32.3407,32.4863,32.2853,32.41,48200.0
2010-07-27 10:30:00,46.73,46.79,46.67,46.76,44200.0,32.3892,32.4308,32.3476,32.41,44200.0
2010-07-27 11:00:00,46.77,46.88,46.7,46.88,39900.0,32.4169,32.4932,32.3684,32.4932,39900.0
2010-07-27 11:30:00,46.88,46.95,46.8,46.83,54200.0,32.4932,32.5417,32.4377,32.4585,54200.0
2010-07-27 12:00:00,46.84,46.85,46.78,46.8,37900.0,32.4655,32.4724,32.4239,32.4377,37900.0
2010-07-27 12:30:00,46.79,46.81,46.72,46.74,27300.0,32.4308,32.4447,32.3823,32.3962,27300.0
2010-07-27 13:00:00,46.73,46.78,46.69,46.72,32500.0,32.3892,32.4239,32.3615,32.3823,32500.0
2010-07-27 13:30:00,46.74,46.76,46.63,46.73,39200.0,32.3962,32.41,32.3199,32.3892,39200.0
2010-07-27 14:00:00,46.72,46.75,46.61,46.64,79900.0,32.3823,32.4031,32.306,32.3268,79900.0
2010-07-27 14:30:00,46.65,46.7,46.5,46.51,83200.0,32.3338,32.3684,32.2298,32.2367,83200.0
2010-07-27 15:00:00,46.51,46.53,46.47,46.51,115400.0,32.2367,32.2506,32.209,32.2367,115400.0
2010-07-27 15:30:00,46.52,46.56,46.48,46.53,272200.0,32.2437,32.2714,32.2159,32.2506,272200.0
2010-07-28 09:30:00,46.39,46.44,45.77,45.95,144500.0,32.1536,32.1882,31.7238,31.8486,144500.0
2010-07-28 10:00:00,45.95,46.16,45.92,45.95,57000.0,31.8486,31.9941,31.8278,31.8486,57000.0
2010-07-28 10:30:00,45.95,46.03,45.89,45.9,94800.0,31.8486,31.904,31.807,31.8139,94800.0
2010-07-28 11:00:00,45.91,45.95,45.88,45.91,90500.0,31.8209,31.8486,31.8001,31.8209,90500.0
2010-07-28 11:30:00,45.9,45.93,45.86,45.87,37000.0,31.8139,31.8347,31.7862,31.7931,37000.0
2010-07-28 12:00:00,45.86,45.86,45.83,45.83,34200.0,31.7862,31.7862,31.7654,31.7654,34200.0
2010-07-28 12:30:00,45.84,45.84,45.69,45.75,61700.0,31.7723,31.7723,31.6684,31.71,61700.0
2010-07-28 13:00:00,45.75,45.8,45.7,45.7,55000.0,31.71,31.7446,31.6753,31.6753,55000.0
2010-07-28 13:30:00,45.7,45.71,45.65,45.65,54400.0,31.6753,31.6822,31.6407,31.6407,54400.0
2010-07-28 14:00:00,45.65,45.67,45.55,45.59,67100.0,31.6407,31.6545,31.5713,31.5991,67100.0
2010-07-28 14:30:00,45.6,45.62,45.54,45.55,57200.0,31.606,31.6199,31.5644,31.5713,57200.0
2010-07-28 15:00:00,45.56,45.57,45.42,45.5,97400.0,31.5783,31.5852,31.4812,31.5367,97400.0
2010-07-28 15:30:00,45.5,45.53,45.43,45.49,193300.0,31.5367,31.5575,31.4882,31.5298,193300.0
2010-07-29 09:30:00,45.55,45.76,45.14,45.14,116700.0,31.5713,31.7169,31.2872,31.2872,116700.0
2010-07-29 10:00:00,45.15,45.15,44.89,44.95,99500.0,31.2941,31.2941,31.1139,31.1555,99500.0
2010-07-29 10:30:00,44.95,45.0,44.82,44.89,128700.0,31.1555,31.1901,31.0654,31.1139,128700.0
2010-07-29 11:00:00,44.89,44.89,44.58,44.58,82800.0,31.1139,31.1139,30.899,30.899,82800.0
2010-07-29 11:30:00,44.57,44.68,44.52,44.64,72300.0,30.8921,30.9683,30.8574,30.9406,72300.0
2010-07-29 12:00:00,44.63,44.77,44.56,44.77,59600.0,30.9337,31.0307,30.8852,31.0307,59600.0
2010-07-29 12:30:00,44.76,44.95,44.73,44.9,82600.0,31.0238,31.1555,31.003,31.1208,82600.0
2010-07-29 13:00:00,44.9,45.02,44.89,45.01,62000.0,31.1208,31.204,31.1139,31.1971,62000.0
2010-07-29 13:30:00,45.01,45.13,44.99,45.05,48400.0,31.1971,31.2802,31.1832,31.2248,48400.0
2010-07-29 14:00:00,45.06,45.09,44.95,44.98,89100.0,31.2317,31.2525,31.1555,31.1763,89100.0
2010-07-29 14:30:00,44.99,45.05,44.96,45.04,116300.0,31.1832,31.2248,31.1624,31.2179,116300.0
2010-07-29 15:00:00,45.04,45.08,44.97,44.99,147300.0,31.2179,31.2456,31.1693,31.1832,147300.0
2010-07-29 15:30:00,45.0,45.01,44.83,44.87,204100.0,31.1901,31.1971,31.0723,31.1,204100.0
2010-07-30 09:30:00,44.42,45.11,44.27,44.95,230200.0,30.7881,31.2664,30.6842,31.1555,230200.0
2010-07-30 10:00:00,44.95,45.05,44.79,44.86,127600.0,31.1555,31.2248,31.0446,31.0931,127600.0
2010-07-30 10:30:00,44.85,45.0,44.85,44.9,68000.0,31.0862,31.1901,31.0862,31.1208,68000.0
2010-07-30 11:00:00,44.89,44.97,44.76,44.76,82800.0,31.1139,31.1693,31.0238,31.0238,82800.0
2010-07-30 11:30:00,44.76,45.06,44.76,45.02,62600.0,31.0238,31.2317,31.0238,31.204,62600.0
2010-07-30 12:00:00,45.02,45.06,44.89,44.9,45300.0,31.204,31.2317,31.1139,31.1208,45300.0
2010-07-30 12:30:00,44.9,44.95,44.88,44.94,35300.0,31.1208,31.1555,31.107,31.1485,35300.0
2010-07-30 13:00:00,44.93,44.95,44.79,44.86,41300.0,31.1416,31.1555,31.0446,31.0931,41300.0
2010-07-30 13:30:00,44.82,44.88,44.72,44.72,40000.0,31.0654,31.107,30.9961,30.9961,40000.0
2010-07-30 14:00:00,44.73,44.99,44.72,44.97,55000.0,31.003,31.1832,30.9961,31.1693,55000.0
2010-07-30 14:30:00,44.96,44.97,44.86,44.87,48500.0,31.1624,31.1693,31.0931,31.1,48500.0
2010-07-30 15:00:00,44.88,45.11,44.87,45.09,92700.0,31.107,31.2664,31.1,31.2525,92700.0
2010-07-30 15:30:00,45.09,45.24,45.01,45.02,230900.0,31.2525,31.3565,31.1971,31.204,230900.0
2010-08-02 09:30:00,45.43,46.13,45.43,45.86,150100.0,31.4882,31.9734,31.4882,31.7862,150100.0
2010-08-02 10:00:00,45.86,46.04,45.84,46.01,111800.0,31.7862,31.911,31.7723,31.8902,111800.0
2010-08-02 10:30:00,46.01,46.04,45.95,45.98,53200.0,31.8902,31.911,31.8486,31.8694,53200.0
2010-08-02 11:00:00,46.0,46.15,45.97,46.05,120200.0,31.8832,31.9872,31.8625,31.9179,120200.0
2010-08-02 11:30:00,46.06,46.15,45.8,45.93,156600.0,31.9248,31.9872,31.7446,31.8347,156600.0
2010-08-02 12:00:00,45.93,46.05,45.92,45.99,56400.0,31.8347,31.9179,31.8278,31.8763,56400.0
2010-08-02 12:30:00,45.99,46.17,45.91,46.12,110300.0,31.8763,32.0011,31.8209,31.9664,110300.0
2010-08-02 13:00:00,46.12,46.15,45.97,45.99,59500.0,31.9664,31.9872,31.8625,31.8763,59500.0
2010-08-02 13:30:00,45.98,46.0,45.76,45.76,68100.0,31.8694,31.8832,31.7169,31.7169,68100.0
2010-08-02 14:00:00,45.77,45.93,45.73,45.74,61100.0,31.7238,31.8347,31.6961,31.703,61100.0
2010-08-02 14:30:00,45.74,45.84,45.69,45.77,124700.0,31.703,31.7723,31.6684,31.7238,124700.0
2010-08-02 15:00:00,45.77,45.85,45.77,45.83,78900.0,31.7238,31.7793,31.7238,31.7654,78900.0
2010-08-02 15:30:00,45.84,46.01,45.73,45.99,289800.0,31.7723,31.8902,31.6961,31.8763,289800.0
2010-08-03 09:30:00,45.74,46.25,45.54,46.09,92800.0,31.703,32.0565,31.5644,31.9456,92800.0
2010-08-03 10:00:00,46.07,46.16,45.88,45.99,80000.0,31.9318,31.9941,31.8001,31.8763,80000.0
2010-08-03 10:30:00,45.98,46.42,45.98,46.27,125300.0,31.8694,32.1744,31.8694,32.0704,125300.0
2010-08-03 11:00:00,46.27,46.33,46.15,46.29,41500.0,32.0704,32.112,31.9872,32.0842,41500.0
2010-08-03 11:30:00,46.29,46.5,46.28,46.49,72300.0,32.0842,32.2298,32.0773,32.2229,72300.0
2010-08-03 12:00:00,46.51,46.89,46.47,46.75,292800.0,32.2367,32.5001,32.209,32.4031,292800.0
2010-08-03 12:30:00,46.73,46.75,46.54,46.54,38000.0,32.3892,32.4031,32.2575,32.2575,38000.0
2010-08-03 13:00:00,46.54,46.64,46.44,46.63,51000.0,32.2575,32.3268,32.1882,32.3199,51000.0
2010-08-03 13:30:00,46.63,46.63,46.43,46.49,57600.0,32.3199,32.3199,32.1813,32.2229,57600.0
2010-08-03 14:00:00,46.49,46.71,46.49,46.7,57300.0,32.2229,32.3754,32.2229,32.3684,57300.0
2010-08-03 14:30:00,46.69,46.7,46.57,46.66,75200.0,32.3615,32.3684,32.2783,32.3407,75200.0
2010-08-03 15:00:00,46.66,46.66,46.47,46.55,78800.0,32.3407,32.3407,32.209,32.2645,78800.0
2010-08-03 15:30:00,46.56,46.77,46.5,46.75,275400.0,32.2714,32.4169,32.2298,32.4031,275400.0
2010-08-04 09:30:00,46.43,46.55,46.07,46.5,115000.0,32.1813,32.2645,31.9318,32.2298,115000.0
2010-08-04 10:00:00,46.52,46.68,46.51,46.66,57600.0,32.2437,32.3546,32.2367,32.3407,57600.0
2010-08-04 10:30:00,46.66,46.75,46.66,46.74,53500.0,32.3407,32.4031,32.3407,32.3962,53500.0
2010-08-04 11:00:00,46.75,46.83,46.51,46.76,253000.0,32.4031,32.4585,32.2367,32.41,253000.0
2010-08-04 11:30:00,46.76,46.91,46.76,46.86,68900.0,32.41,32.514,32.41,32.4793,68900.0
2010-08-04 12:00:00,46.87,46.9,46.85,46.88,23100.0,32.4863,32.507,32.4724,32.4932,23100.0
2010-08-04 12:30:00,46.89,46.91,46.85,46.89,33800.0,32.5001,32.514,32.4724,32.5001,33800.0
2010-08-04 13:00:00,46.89,46.91,46.86,46.9,37200.0,32.5001,32.514,32.4793,32.507,37200.0
2010-08-04 13:30:00,46.9,46.94,46.88,46.93,42100.0,32.507,32.5348,32.4932,32.5278,42100.0
2010-08-04 14:00:00,46.93,46.95,46.89,46.9,46100.0,32.5278,32.5417,32.5001,32.507,46100.0
2010-08-04 14:30:00,46.89,46.93,46.81,46.9,57700.0,32.5001,32.5278,32.4447,32.507,57700.0
2010-08-04 15:00:00,46.9,46.95,46.86,46.95,71500.0,32.507,32.5417,32.4793,32.5417,71500.0
2010-08-04 15:30:00,46.95,47.13,46.93,47.08,223500.0,32.5417,32.6665,32.5278,32.6318,223500.0
2010-08-05 09:30:00,46.95,46.98,46.68,46.82,79100.0,32.5417,32.5625,32.3546,32.4516,79100.0
2010-08-05 10:00:00,46.83,46.85,46.75,46.78,76200.0,32.4585,32.4724,32.4031,32.4239,76200.0
2010-08-05 10:30:00,46.79,46.84,46.68,46.71,72000.0,32.4308,32.4655,32.3546,32.3754,72000.0
2010-08-05 11:00:00,46.69,46.78,46.65,46.71,81100.0,32.3615,32.4239,32.3338,32.3754,81100.0
2010-08-05 11:30:00,46.71,46.75,46.46,46.5,113800.0,32.3754,32.4031,32.2021,32.2298,113800.0
2010-08-05 12:00:00,46.48,46.62,46.48,46.61,21100.0,32.2159,32.313,32.2159,32.306,21100.0
2010-08-05 12:30:00,46.61,46.71,46.6,46.7,47400.0,32.306,32.3754,32.2991,32.3684,47400.0
2010-08-05 13:00:00,46.7,46.71,46.65,46.7,20600.0,32.3684,32.3754,32.3338,32.3684,20600.0
2010-08-05 13:30:00,46.68,46.71,46.64,46.66,20900.0,32.3546,32.3754,32.3268,32.3407,20900.0
2010-08-05 14:00:00,46.66,46.72,46.6,46.71,36600.0,32.3407,32.3823,32.2991,32.3754,36600.0
2010-08-05 14:30:00,46.7,46.7,46.65,46.69,22500.0,32.3684,32.3684,32.3338,32.3615,22500.0
2010-08-05 15:00:00,46.68,46.75,46.65,46.67,54300.0,32.3546,32.4031,32.3338,32.3476,54300.0
2010-08-05 15:30:00,46.67,46.75,46.63,46.75,140400.0,32.3476,32.4031,32.3199,32.4031,140400.0
2010-08-06 09:30:00,46.41,46.41,45.8,45.86,146600.0,32.1674,32.1674,31.7446,31.7862,146600.0
2010-08-06 10:00:00,45.86,45.86,45.44,45.45,116900.0,31.7862,31.7862,31.4951,31.502,116900.0
2010-08-06 10:30:00,45.45,45.53,45.11,45.22,107400.0,31.502,31.5575,31.2664,31.3426,107400.0
2010-08-06 11:00:00,45.21,45.29,45.14,45.17,74000.0,31.3357,31.3911,31.2872,31.308,74000.0
2010-08-06 11:30:00,45.17,45.21,45.08,45.21,79100.0,31.308,31.3357,31.2456,31.3357,79100.0
2010-08-06 12:00:00,45.21,45.29,45.14,45.15,58400.0,31.3357,31.3911,31.2872,31.2941,58400.0
2010-08-06 12:30:00,45.16,45.27,45.14,45.21,34300.0,31.301,31.3773,31.2872,31.3357,34300.0
2010-08-06 13:00:00,45.22,45.28,45.19,45.19,51800.0,31.3426,31.3842,31.3218,31.3218,51800.0
2010-08-06 13:30:00,45.2,45.39,45.19,45.38,41600.0,31.3288,31.4604,31.3218,31.4535,41600.0
2010-08-06 14:00:00,45.38,45.53,45.38,45.47,136600.0,31.4535,31.5575,31.4535,31.5159,136600.0
2010-08-06 14:30:00,45.48,45.66,45.44,45.63,57400.0,31.5228,31.6476,31.4951,31.6268,57400.0
2010-08-06 15:00:00,45.65,45.72,45.63,45.68,93500.0,31.6407,31.6892,31.6268,31.6614,93500.0
2010-08-06 15:30:00,45.67,45.69,45.59,45.65,189000.0,31.6545,31.6684,31.5991,31.6407,189000.0
2010-08-09 09:30:00,45.86,45.92,45.78,45.83,112600.0,31.7862,31.8278,31.7308,31.7654,112600.0
2010-08-09 10:00:00,45.82,45.97,45.78,45.9,90100.0,31.7585,31.8625,31.7308,31.8139,90100.0
2010-08-09 10:30:00,45.9,46.03,45.89,46.03,31600.0,31.8139,31.904,31.807,31.904,31600.0
2010-08-09 11:00:00,46.03,46.05,45.99,46.0,15200.0,31.904,31.9179,31.8763,31.8832,15200.0
2010-08-09 11:30:00,45.99,46.09,45.96,46.01,86900.0,31.8763,31.9456,31.8555,31.8902,86900.0
2010-08-09 12:00:00,46.02,46.06,45.99,46.04,69700.0,31.8971,31.9248,31.8763,31.911,69700.0
2010-08-09 12:30:00,46.03,46.03,46.0,46.01,27800.0,31.904,31.904,31.8832,31.8902,27800.0
2010-08-09 13:00:00,46.0,46.09,46.0,46.04,32300.0,31.8832,31.9456,31.8832,31.911,32300.0
2010-08-09 13:30:00,46.03,46.05,45.97,46.01,81200.0,31.904,31.9179,31.8625,31.8902,81200.0
2010-08-09 14:00:00,46.01,46.08,46.0,46.03,59300.0,31.8902,31.9387,31.8832,31.904,59300.0
2010-08-09 14:30:00,46.02,46.12,45.99,46.1,55700.0,31.8971,31.9664,31.8763,31.9526,55700.0
2010-08-09 15:00:00,46.1,46.1,45.84,45.87,128100.0,31.9526,31.9526,31.7723,31.7931,128100.0
2010-08-09 15:30:00,45.87,46.04,45.84,45.99,130900.0,31.7931,31.911,31.7723,31.8763,130900.0
2010-08-10 09:30:00,45.83,45.92,45.59,45.63,70100.0,31.7654,31.8278,31.5991,31.6268,70100.0
2010-08-10 10:00:00,45.63,45.78,45.6,45.72,17900.0,31.6268,31.7308,31.606,31.6892,17900.0
2010-08-10 10:30:00,45.72,45.79,45.69,45.73,46300.0,31.6892,31.7377,31.6684,31.6961,46300.0
2010-08-10 11:00:00,45.73,45.97,45.72,45.96,73600.0,31.6961,31.8625,31.6892,31.8555,73600.0
2010-08-10 11:30:00,45.96,45.99,45.88,45.89,23600.0,31.8555,31.8763,31.8001,31.807,23600.0
2010-08-10 12:00:00,45.9,45.92,45.84,45.87,72600.0,31.8139,31.8278,31.7723,31.7931,72600.0
2010-08-10 12:30:00,45.85,45.98,45.84,45.98,13400.0,31.7793,31.8694,31.7723,31.8694,13400.0
2010-08-10 13:00:00,45.98,46.0,45.88,45.91,59500.0,31.8694,31.8832,31.8001,31.8209,59500.0
2010-08-10 13:30:00,45.91,45.96,45.89,45.89,24500.0,31.8209,31.8555,31.807,31.807,24500.0
2010-08-10 14:00:00,45.88,46.37,45.88,46.21,81800.0,31.8001,32.1397,31.8001,32.0288,81800.0
2010-08-10 14:30:00,46.23,46.42,46.23,46.33,89500.0,32.0427,32.1744,32.0427,32.112,89500.0
2010-08-10 15:00:00,46.33,46.39,46.1,46.21,49900.0,32.112,32.1536,31.9526,32.0288,49900.0
2010-08-10 15:30:00,46.22,46.33,46.09,46.17,98800.0,32.0357,32.112,31.9456,32.0011,98800.0
2010-08-11 09:30:00,45.68,45.68,45.22,45.26,31000.0,31.6614,31.6614,31.3426,31.3703,31000.0
2010-08-11 10:00:00,45.27,45.66,45.27,45.6,76900.0,31.3773,31.6476,31.3773,31.606,76900.0
2010-08-11 10:30:00,45.6,45.64,45.5,45.52,29200.0,31.606,31.6337,31.5367,31.5506,29200.0
2010-08-11 11:00:00,45.52,45.64,45.48,45.59,55400.0,31.5506,31.6337,31.5228,31.5991,55400.0
2010-08-11 11:30:00,45.58,45.66,45.58,45.6,31900.0,31.5921,31.6476,31.5921,31.606,31900.0
2010-08-11 12:00:00,45.6,45.63,45.56,45.62,24700.0,31.606,31.6268,31.5783,31.6199,24700.0
2010-08-11 12:30:00,45.63,45.68,45.51,45.51,29400.0,31.6268,31.6614,31.5436,31.5436,29400.0
2010-08-11 13:00:00,45.51,45.55,45.48,45.53,50800.0,31.5436,31.5713,31.5228,31.5575,50800.0
2010-08-11 13:30:00,45.53,45.58,45.52,45.53,21800.0,31.5575,31.5921,31.5506,31.5575,21800.0
2010-08-11 14:00:00,45.53,45.65,45.53,45.64,42900.0,31.5575,31.6407,31.5575,31.6337,42900.0
2010-08-11 14:30:00,45.62,45.66,45.58,45.65,84200.0,31.6199,31.6476,31.5921,31.6407,84200.0
2010-08-11 15:00:00,45.64,45.77,45.62,45.77,110300.0,31.6337,31.7238,31.6199,31.7238,110300.0
2010-08-11 15:30:00,45.76,45.87,45.59,45.63,193600.0,31.7169,31.7931,31.5991,31.6268,193600.0
2010-08-12 09:30:00,45.34,45.34,45.01,45.18,81900.0,31.4258,31.4258,31.1971,31.3149,81900.0
2010-08-12 10:00:00,45.16,45.23,44.97,45.19,69300.0,31.301,31.3495,31.1693,31.3218,69300.0
2010-08-12 10:30:00,45.2,45.41,45.2,45.34,38000.0,31.3288,31.4743,31.3288,31.4258,38000.0
2010-08-12 11:00:00,45.34,45.48,45.26,45.47,59900.0,31.4258,31.5228,31.3703,31.5159,59900.0
2010-08-12 11:30:00,45.47,45.6,45.45,45.58,44800.0,31.5159,31.606,31.502,31.5921,44800.0
2010-08-12 12:00:00,45.58,45.72,45.51,45.71,67300.0,31.5921,31.6892,31.5436,31.6822,67300.0
2010-08-12 12:30:00,45.7,45.74,45.67,45.7,26000.0,31.6753,31.703,31.6545,31.6753,26000.0
2010-08-12 13:00:00,45.71,45.72,45.63,45.64,22700.0,31.6822,31.6892,31.6268,31.6337,22700.0
2010-08-12 13:30:00,45.64,45.7,45.54,45.56,53400.0,31.6337,31.6753,31.5644,31.5783,53400.0
2010-08-12 14:00:00,45.56,45.61,45.53,45.6,24200.0,31.5783,31.6129,31.5575,31.606,24200.0
2010-08-12 14:30:00,45.61,45.63,45.49,45.61,52600.0,31.6129,31.6268,31.5298,31.6129,52600.0
2010-08-12 15:00:00,45.6,45.71,45.6,45.64,53400.0,31.606,31.6822,31.606,31.6337,53400.0
2010-08-12 15:30:00,45.65,45.78,45.59,45.76,146400.0,31.6407,31.7308,31.5991,31.7169,146400.0
2010-08-13 09:30:00,45.55,45.71,45.43,45.49,105500.0,31.5713,31.6822,31.4882,31.5298,105500.0
2010-08-13 10:00:00,45.5,45.72,45.5,45.62,157200.0,31.5367,31.6892,31.5367,31.6199,157200.0
2010-08-13 10:30:00,45.62,45.75,45.58,45.7,29200.0,31.6199,31.71,31.5921,31.6753,29200.0
2010-08-13 11:00:00,45.69,45.74,45.63,45.7,39500.0,31.6684,31.703,31.6268,31.6753,39500.0
2010-08-13 11:30:00,45.72,45.79,45.66,45.79,30500.0,31.6892,31.7377,31.6476,31.7377,30500.0
2010-08-13 12:00:00,45.78,45.85,45.71,45.74,40800.0,31.7308,31.7793,31.6822,31.703,40800.0
2010-08-13 12:30:00,45.73,45.84,45.69,45.84,73600.0,31.6961,31.7723,31.6684,31.7723,73600.0
2010-08-13 13:00:00,45.85,45.86,45.75,45.8,41800.0,31.7793,31.7862,31.71,31.7446,41800.0
2010-08-13 13:30:00,45.79,45.89,45.68,45.79,43900.0,31.7377,31.807,31.6614,31.7377,43900.0
2010-08-13 14:00:00,45.79,45.88,45.74,45.87,63900.0,31.7377,31.8001,31.703,31.7931,63900.0
2010-08-13 14:30:00,45.86,45.86,45.67,45.69,38300.0,31.7862,31.7862,31.6545,31.6684,38300.0
2010-08-13 15:00:00,45.69,45.72,45.67,45.67,33800.0,31.6684,31.6892,31.6545,31.6545,33800.0
2010-08-13 15:30:00,45.67,45.73,45.59,45.64,105800.0,31.6545,31.6961,31.5991,31.6337,105800.0
2010-08-16 09:30:00,45.58,45.58,45.07,45.18,72400.0,31.5921,31.5921,31.2387,31.3149,72400.0
2010-08-16 10:00:00,45.18,45.45,45.11,45.34,56300.0,31.3149,31.502,31.2664,31.4258,56300.0
2010-08-16 10:30:00,45.34,45.45,45.33,45.37,32400.0,31.4258,31.502,31.4189,31.4466,32400.0
2010-08-16 11:00:00,45.37,45.47,45.33,45.42,47100.0,31.4466,31.5159,31.4189,31.4812,47100.0
2010-08-16 11:30:00,45.41,45.65,45.41,45.63,35000.0,31.4743,31.6407,31.4743,31.6268,35000.0
2010-08-16 12:00:00,45.61,45.69,45.59,45.69,36400.0,31.6129,31.6684,31.5991,31.6684,36400.0
2010-08-16 12:30:00,45.7,45.81,45.69,45.76,44700.0,31.6753,31.7516,31.6684,31.7169,44700.0
2010-08-16 13:00:00,45.76,45.78,45.69,45.73,34400.0,31.7169,31.7308,31.6684,31.6961,34400.0
2010-08-16 13:30:00,45.73,45.74,45.6,45.62,32600.0,31.6961,31.703,31.606,31.6199,32600.0
2010-08-16 14:00:00,45.63,45.71,45.57,45.62,62600.0,31.6268,31.6822,31.5852,31.6199,62600.0
2010-08-16 14:30:00,45.62,45.64,45.46,45.47,49500.0,31.6199,31.6337,31.509,31.5159,49500.0
2010-08-16 15:00:00,45.47,45.59,45.47,45.58,57500.0,31.5159,31.5991,31.5159,31.5921,57500.0
2010-08-16 15:30:00,45.58,45.7,45.53,45.66,121100.0,31.5921,31.6753,31.5575,31.6476,121100.0
2010-08-17 09:30:00,45.81,46.1,45.78,46.06,81300.0,31.7516,31.9526,31.7308,31.9248,81300.0
2010-08-17 10:00:00,46.1,46.12,45.93,45.99,50300.0,31.9526,31.9664,31.8347,31.8763,50300.0
2010-08-17 10:30:00,45.99,46.22,45.95,46.21,33300.0,31.8763,32.0357,31.8486,32.0288,33300.0
2010-08-17 11:00:00,46.22,46.45,46.22,46.42,44200.0,32.0357,32.1951,32.0357,32.1744,44200.0
2010-08-17 11:30:00,46.43,46.6,46.42,46.6,49300.0,32.1813,32.2991,32.1744,32.2991,49300.0
2010-08-17 12:00:00,46.6,46.67,46.55,46.66,41900.0,32.2991,32.3476,32.2645,32.3407,41900.0
2010-08-17 12:30:00,46.65,46.68,46.59,46.63,36800.0,32.3338,32.3546,32.2922,32.3199,36800.0
2010-08-17 13:00:00,46.61,46.75,46.61,46.73,69800.0,32.306,32.4031,32.306,32.3892,69800.0
2010-08-17 13:30:00,46.74,46.84,46.74,46.82,46600.0,32.3962,32.4655,32.3962,32.4516,46600.0
2010-08-17 14:00:00,46.83,46.88,46.82,46.85,50500.0,32.4585,32.4932,32.4516,32.4724,50500.0
2010-08-17 14:30:00,46.85,46.85,46.8,46.84,45500.0,32.4724,32.4724,32.4377,32.4655,45500.0
2010-08-17 15:00:00,46.84,46.85,46.71,46.71,74200.0,32.4655,32.4724,32.3754,32.3754,74200.0
2010-08-17 15:30:00,46.71,46.72,46.38,46.43,250100.0,32.3754,32.3823,32.1466,32.1813,250100.0
2010-08-18 09:30:00,46.38,46.39,46.07,46.27,27500.0,32.1466,32.1536,31.9318,32.0704,27500.0
2010-08-18 10:00:00,46.27,46.34,46.12,46.15,36200.0,32.0704,32.1189,31.9664,31.9872,36200.0
2010-08-18 10:30:00,46.16,46.21,46.01,46.05,54800.0,31.9941,32.0288,31.8902,31.9179,54800.0
2010-08-18 11:00:00,46.03,46.13,46.01,46.04,46800.0,31.904,31.9734,31.8902,31.911,46800.0
2010-08-18 11:30:00,46.04,46.1,46.04,46.1,23500.0,31.911,31.9526,31.911,31.9526,23500.0
2010-08-18 12:00:00,46.1,46.1,45.98,46.0,74900.0,31.9526,31.9526,31.8694,31.8832,74900.0
2010-08-18 12:30:00,46.01,46.3,46.01,46.29,30800.0,31.8902,32.0912,31.8902,32.0842,30800.0
2010-08-18 13:00:00,46.28,46.4,46.27,46.38,58900.0,32.0773,32.1605,32.0704,32.1466,58900.0
2010-08-18 13:30:00,46.4,46.49,46.38,46.47,17100.0,32.1605,32.2229,32.1466,32.209,17100.0
2010-08-18 14:00:00,46.47,46.52,46.4,46.5,99900.0,32.209,32.2437,32.1605,32.2298,99900.0
2010-08-18 14:30:00,46.49,46.61,46.47,46.54,102700.0,32.2229,32.306,32.209,32.2575,102700.0
2010-08-18 15:00:00,46.53,46.6,46.47,46.51,44100.0,32.2506,32.2991,32.209,32.2367,44100.0
2010-08-18 15:30:00,46.5,46.61,46.5,46.52,139700.0,32.2298,32.306,32.2298,32.2437,139700.0
2010-08-19 09:30:00,46.43,46.43,45.97,45.99,28500.0,32.1813,32.1813,31.8625,31.8763,28500.0
2010-08-19 10:00:00,45.98,45.98,45.57,45.87,69700.0,31.8694,31.8694,31.5852,31.7931,69700.0
2010-08-19 10:30:00,45.87,45.96,45.76,45.95,43800.0,31.7931,31.8555,31.7169,31.8486,43800.0
2010-08-19 11:00:00,45.93,46.02,45.9,46.01,33800.0,31.8347,31.8971,31.8139,31.8902,33800.0
2010-08-19 11:30:00,46.02,46.03,45.85,45.94,30700.0,31.8971,31.904,31.7793,31.8417,30700.0
2010-08-19 12:00:00,45.94,45.99,45.85,45.96,25400.0,31.8417,31.8763,31.7793,31.8555,25400.0
2010-08-19 12:30:00,45.95,45.96,45.85,45.93,10800.0,31.8486,31.8555,31.7793,31.8347,10800.0
2010-08-19 13:00:00,45.94,45.97,45.9,45.94,7900.0,31.8417,31.8625,31.8139,31.8417,7900.0
2010-08-19 13:30:00,45.93,45.93,45.85,45.85,14900.0,31.8347,31.8347,31.7793,31.7793,14900.0
2010-08-19 14:00:00,45.86,46.0,45.83,45.98,36900.0,31.7862,31.8832,31.7654,31.8694,36900.0
2010-08-19 14:30:00,45.98,45.99,45.9,45.97,24200.0,31.8694,31.8763,31.8139,31.8625,24200.0
2010-08-19 15:00:00,45.94,46.06,45.93,46.04,82000.0,31.8417,31.9248,31.8347,31.911,82000.0
2010-08-19 15:30:00,46.03,46.11,45.98,46.0,136800.0,31.904,31.9595,31.8694,31.8832,136800.0
2010-08-20 09:30:00,45.7,46.16,45.51,45.54,158000.0,31.6753,31.9941,31.5436,31.5644,158000.0
2010-08-20 10:00:00,45.57,45.63,45.48,45.6,33500.0,31.5852,31.6268,31.5228,31.606,33500.0
2010-08-20 10:30:00,45.58,45.65,45.5,45.53,13500.0,31.5921,31.6407,31.5367,31.5575,13500.0
2010-08-20 11:00:00,45.54,45.6,45.49,45.51,19800.0,31.5644,31.606,31.5298,31.5436,19800.0
2010-08-20 11:30:00,45.54,45.56,45.47,45.52,17100.0,31.5644,31.5783,31.5159,31.5506,17100.0
2010-08-20 12:00:00,45.51,45.69,45.51,45.69,61900.0,31.5436,31.6684,31.5436,31.6684,61900.0
2010-08-20 12:30:00,45.7,45.7,45.58,45.58,24400.0,31.6753,31.6753,31.5921,31.5921,24400.0
2010-08-20 13:00:00,45.58,45.65,45.57,45.6,17100.0,31.5921,31.6407,31.5852,31.606,17100.0
2010-08-20 13:30:00,45.61,45.69,45.53,45.64,42600.0,31.6129,31.6684,31.5575,31.6337,42600.0
2010-08-20 14:00:00,45.64,45.77,45.63,45.75,19900.0,31.6337,31.7238,31.6268,31.71,19900.0
2010-08-20 14:30:00,45.73,45.85,45.73,45.76,33500.0,31.6961,31.7793,31.6961,31.7169,33500.0
2010-08-20 15:00:00,45.76,45.83,45.72,45.81,48300.0,31.7169,31.7654,31.6892,31.7516,48300.0
2010-08-20 15:30:00,45.81,45.96,45.77,45.89,154100.0,31.7516,31.8555,31.7238,31.807,154100.0
2010-08-23 09:30:00,46.18,46.18,45.94,46.01,50700.0,32.008,32.008,31.8417,31.8902,50700.0
2010-08-23 10:00:00,46.01,46.09,45.88,45.95,17300.0,31.8902,31.9456,31.8001,31.8486,17300.0
2010-08-23 10:30:00,45.95,46.07,45.87,45.96,23400.0,31.8486,31.9318,31.7931,31.8555,23400.0
2010-08-23 11:00:00,45.95,46.04,45.8,46.03,61600.0,31.8486,31.911,31.7446,31.904,61600.0
2010-08-23 11:30:00,46.03,46.05,45.94,45.99,65200.0,31.904,31.9179,31.8417,31.8763,65200.0
2010-08-23 12:00:00,45.99,46.09,45.99,46.02,34100.0,31.8763,31.9456,31.8763,31.8971,34100.0
2010-08-23 12:30:00,46.02,46.09,45.94,45.95,18800.0,31.8971,31.9456,31.8417,31.8486,18800.0
2010-08-23 13:00:00,45.95,45.99,45.9,45.95,20300.0,31.8486,31.8763,31.8139,31.8486,20300.0
2010-08-23 13:30:00,45.94,45.97,45.9,45.96,11400.0,31.8417,31.8625,31.8139,31.8555,11400.0
2010-08-23 14:00:00,45.96,46.06,45.94,45.97,21400.0,31.8555,31.9248,31.8417,31.8625,21400.0
2010-08-23 14:30:00,45.97,46.01,45.88,45.91,31200.0,31.8625,31.8902,31.8001,31.8209,31200.0
2010-08-23 15:00:00,45.91,45.96,45.85,45.89,27400.0,31.8209,31.8555,31.7793,31.807,27400.0
2010-08-23 15:30:00,45.89,45.89,45.69,45.75,71700.0,31.807,31.807,31.6684,31.71,71700.0
2010-08-24 09:30:00,45.3,45.56,45.3,45.47,30700.0,31.3981,31.5783,31.3981,31.5159,30700.0
2010-08-24 10:00:00,45.44,45.5,45.12,45.38,29700.0,31.4951,31.5367,31.2733,31.4535,29700.0
2010-08-24 10:30:00,45.37,45.6,45.32,45.58,59100.0,31.4466,31.606,31.4119,31.5921,59100.0
2010-08-24 11:00:00,45.6,45.68,45.49,45.5,35300.0,31.606,31.6614,31.5298,31.5367,35300.0
2010-08-24 11:30:00,45.51,45.63,45.45,45.47,22900.0,31.5436,31.6268,31.502,31.5159,22900.0
2010-08-24 12:00:00,45.48,45.51,45.42,45.45,17900.0,31.5228,31.5436,31.4812,31.502,17900.0
2010-08-24 12:30:00,45.47,45.51,45.44,45.45,24300.0,31.5159,31.5436,31.4951,31.502,24300.0
2010-08-24 13:00:00,45.47,45.48,45.36,45.48,53800.0,31.5159,31.5228,31.4397,31.5228,53800.0
2010-08-24 13:30:00,45.49,45.5,45.26,45.29,25200.0,31.5298,31.5367,31.3703,31.3911,25200.0
2010-08-24 14:00:00,45.28,45.39,45.26,45.27,38900.0,31.3842,31.4604,31.3703,31.3773,38900.0
2010-08-24 14:30:00,45.27,45.37,45.25,45.35,67300.0,31.3773,31.4466,31.3634,31.4327,67300.0
2010-08-24 15:00:00,45.35,45.4,45.31,45.32,135600.0,31.4327,31.4674,31.405,31.4119,135600.0
2010-08-24 15:30:00,45.33,45.33,45.02,45.07,243400.0,31.4189,31.4189,31.204,31.2387,243400.0
2010-08-25 09:30:00,44.93,44.95,44.55,44.7,93000.0,31.1416,31.1555,30.8782,30.9822,93000.0
2010-08-25 10:00:00,44.68,44.76,44.52,44.52,813500.0,30.9683,31.0238,30.8574,30.8574,813500.0
2010-08-25 10:30:00,44.53,44.65,44.51,44.6,528800.0,30.8644,30.9475,30.8505,30.9129,528800.0
2010-08-25 11:00:00,44.6,44.66,44.54,44.62,135900.0,30.9129,30.9545,30.8713,30.9267,135900.0
2010-08-25 11:30:00,44.61,44.66,44.57,44.58,125800.0,30.9198,30.9545,30.8921,30.899,125800.0
2010-08-25 12:00:00,44.6,44.65,44.54,44.6,90800.0,30.9129,30.9475,30.8713,30.9129,90800.0
2010-08-25 12:30:00,44.6,44.67,44.54,44.64,110100.0,30.9129,30.9614,30.8713,30.9406,110100.0
2010-08-25 13:00:00,44.63,44.66,44.59,44.59,120500.0,30.9337,30.9545,30.906,30.906,120500.0
2010-08-25 13:30:00,44.6,44.6,44.54,44.55,52500.0,30.9129,30.9129,30.8713,30.8782,52500.0
2010-08-25 14:00:00,44.55,44.65,44.54,44.61,44900.0,30.8782,30.9475,30.8713,30.9198,44900.0
2010-08-25 14:30:00,44.61,44.66,44.54,44.59,96700.0,30.9198,30.9545,30.8713,30.906,96700.0
2010-08-25 15:00:00,44.59,44.64,44.46,44.58,233900.0,30.906,30.9406,30.8159,30.899,233900.0
2010-08-25 15:30:00,44.57,44.86,44.57,44.59,239100.0,30.8921,31.0931,30.8921,30.906,239100.0
2010-08-26 09:30:00,44.75,44.89,44.66,44.66,40200.0,31.0169,31.1139,30.9545,30.9545,40200.0
2010-08-26 10:00:00,44.67,44.76,44.55,44.55,134800.0,30.9614,31.0238,30.8782,30.8782,134800.0
2010-08-26 10:30:00,44.56,44.61,44.5,44.55,50300.0,30.8852,30.9198,30.8436,30.8782,50300.0
2010-08-26 11:00:00,44.57,44.58,44.36,44.51,51600.0,30.8921,30.899,30.7465,30.8505,51600.0
2010-08-26 11:30:00,44.52,44.53,44.4,44.5,67900.0,30.8574,30.8644,30.7743,30.8436,67900.0
2010-08-26 12:00:00,44.5,44.53,44.42,44.46,33000.0,30.8436,30.8644,30.7881,30.8159,33000.0
2010-08-26 12:30:00,44.47,44.49,44.41,44.45,44100.0,30.8228,30.8366,30.7812,30.8089,44100.0
2010-08-26 13:00:00,44.45,44.47,44.39,44.43,27100.0,30.8089,30.8228,30.7673,30.7951,27100.0
2010-08-26 13:30:00,44.42,44.45,44.4,44.41,26100.0,30.7881,30.8089,30.7743,30.7812,26100.0
2010-08-26 14:00:00,44.4,44.45,44.25,44.25,52500.0,30.7743,30.8089,30.6703,30.6703,52500.0
2010-08-26 14:30:00,44.25,44.25,43.93,43.96,122800.0,30.6703,30.6703,30.4485,30.4693,122800.0
2010-08-26 15:00:00,43.97,44.18,43.96,44.09,79600.0,30.4762,30.6218,30.4693,30.5594,79600.0
2010-08-26 15:30:00,44.09,44.29,44.04,44.08,202800.0,30.5594,30.698,30.5247,30.5525,202800.0
2010-08-27 09:30:00,44.16,44.29,43.73,43.73,74600.0,30.8035,30.8942,30.5036,30.5036,74600.0
2010-08-27 10:00:00,43.74,43.82,43.4,43.74,134200.0,30.5106,30.5664,30.2734,30.5106,134200.0
2010-08-27 10:30:00,43.76,43.78,43.62,43.67,58900.0,30.5245,30.5385,30.4269,30.4617,58900.0
2010-08-27 11:00:00,43.67,43.78,43.67,43.7,133600.0,30.4617,30.5385,30.4617,30.4827,133600.0
2010-08-27 11:30:00,43.71,43.74,43.59,43.59,76900.0,30.4896,30.5106,30.4059,30.4059,76900.0
2010-08-27 12:00:00,43.6,43.61,43.55,43.58,59000.0,30.4129,30.4199,30.378,30.399,59000.0
2010-08-27 12:30:00,43.58,43.6,43.47,43.49,54400.0,30.399,30.4129,30.3222,30.3362,54400.0
2010-08-27 13:00:00,43.49,43.65,43.48,43.65,44600.0,30.3362,30.4478,30.3292,30.4478,44600.0
2010-08-27 13:30:00,43.64,43.73,43.64,43.73,60800.0,30.4408,30.5036,30.4408,30.5036,60800.0
2010-08-27 14:00:00,43.74,43.76,43.66,43.7,68300.0,30.5106,30.5245,30.4548,30.4827,68300.0
2010-08-27 14:30:00,43.71,43.78,43.7,43.75,79900.0,30.4896,30.5385,30.4827,30.5175,79900.0
2010-08-27 15:00:00,43.75,43.88,43.73,43.84,91800.0,30.5175,30.6082,30.5036,30.5803,91800.0
2010-08-27 15:30:00,43.85,43.86,43.73,43.79,228500.0,30.5873,30.5943,30.5036,30.5454,228500.0
2010-08-30 09:30:00,43.7,44.0,43.66,43.96,75100.0,30.4827,30.6919,30.4548,30.664,75100.0
2010-08-30 10:00:00,43.95,44.03,43.9,43.91,57000.0,30.6571,30.7129,30.6222,30.6292,57000.0
2010-08-30 10:30:00,43.91,43.92,43.83,43.83,25000.0,30.6292,30.6361,30.5733,30.5733,25000.0
2010-08-30 11:00:00,43.85,43.87,43.81,43.86,47000.0,30.5873,30.6013,30.5594,30.5943,47000.0
2010-08-30 11:30:00,43.85,43.86,43.6,43.75,46000.0,30.5873,30.5943,30.4129,30.5175,46000.0
2010-08-30 12:00:00,43.75,43.78,43.74,43.78,22800.0,30.5175,30.5385,30.5106,30.5385,22800.0
2010-08-30 12:30:00,43.79,43.94,43.75,43.91,32800.0,30.5454,30.6501,30.5175,30.6292,32800.0
2010-08-30 13:00:00,43.9,43.99,43.87,43.88,33700.0,30.6222,30.685,30.6013,30.6082,33700.0
2010-08-30 13:30:00,43.89,43.95,43.8,43.82,23200.0,30.6152,30.6571,30.5524,30.5664,23200.0
2010-08-30 14:00:00,43.82,43.84,43.66,43.72,40200.0,30.5664,30.5803,30.4548,30.4966,40200.0
2010-08-30 14:30:00,43.73,43.74,43.54,43.62,52300.0,30.5036,30.5106,30.3711,30.4269,52300.0
2010-08-30 15:00:00,43.62,43.64,43.51,43.51,58400.0,30.4269,30.4408,30.3501,30.3501,58400.0
2010-08-30 15:30:00,43.52,43.59,43.32,43.32,166100.0,30.3571,30.4059,30.2176,30.2176,166100.0
2010-08-31 09:30:00,43.27,43.58,43.1,43.55,96200.0,30.1827,30.399,30.0641,30.378,96200.0
2010-08-31 10:00:00,43.56,43.75,43.53,43.64,81600.0,30.385,30.5175,30.3641,30.4408,81600.0
2010-08-31 10:30:00,43.65,43.75,43.58,43.69,59000.0,30.4478,30.5175,30.399,30.4757,59000.0
2010-08-31 11:00:00,43.69,43.75,43.62,43.63,68200.0,30.4757,30.5175,30.4269,30.4338,68200.0
2010-08-31 11:30:00,43.62,43.7,43.58,43.61,42200.0,30.4269,30.4827,30.399,30.4199,42200.0
2010-08-31 12:00:00,43.61,43.68,43.59,43.61,35600.0,30.4199,30.4687,30.4059,30.4199,35600.0
2010-08-31 12:30:00,43.61,43.69,43.61,43.66,28300.0,30.4199,30.4757,30.4199,30.4548,28300.0
2010-08-31 13:00:00,43.63,43.78,43.63,43.75,20600.0,30.4338,30.5385,30.4338,30.5175,20600.0
2010-08-31 13:30:00,43.75,43.78,43.7,43.78,22400.0,30.5175,30.5385,30.4827,30.5385,22400.0
2010-08-31 14:00:00,43.76,43.79,43.6,43.61,75900.0,30.5245,30.5454,30.4129,30.4199,75900.0
2010-08-31 14:30:00,43.63,43.64,43.48,43.54,36900.0,30.4338,30.4408,30.3292,30.3711,36900.0
2010-08-31 15:00:00,43.53,43.6,43.48,43.55,38200.0,30.3641,30.4129,30.3292,30.378,38200.0
2010-08-31 15:30:00,43.54,43.63,43.44,43.51,161900.0,30.3711,30.4338,30.3013,30.3501,161900.0
2010-09-01 09:30:00,43.81,44.3,43.72,44.3,102400.0,30.5594,30.9012,30.4966,30.9012,102400.0
2010-09-01 10:00:00,44.27,44.65,44.27,44.64,108200.0,30.8803,31.1453,30.8803,31.1384,108200.0
2010-09-01 10:30:00,44.64,44.79,44.62,44.66,64500.0,31.1384,31.243,31.1244,31.1523,64500.0
2010-09-01 11:00:00,44.66,44.77,44.62,44.72,42700.0,31.1523,31.229,31.1244,31.1942,42700.0
2010-09-01 11:30:00,44.73,44.84,44.73,44.8,37300.0,31.2011,31.2779,31.2011,31.25,37300.0
2010-09-01 12:00:00,44.8,44.83,44.75,44.79,53600.0,31.25,31.2709,31.2151,31.243,53600.0
2010-09-01 12:30:00,44.79,44.83,44.75,44.83,48000.0,31.243,31.2709,31.2151,31.2709,48000.0
2010-09-01 13:00:00,44.83,44.84,44.72,44.73,56800.0,31.2709,31.2779,31.1942,31.2011,56800.0
2010-09-01 13:30:00,44.73,44.78,44.73,44.75,59300.0,31.2011,31.236,31.2011,31.2151,59300.0
2010-09-01 14:00:00,44.75,44.81,44.7,44.73,62200.0,31.2151,31.2569,31.1802,31.2011,62200.0
2010-09-01 14:30:00,44.73,44.76,44.72,44.75,63700.0,31.2011,31.2221,31.1942,31.2151,63700.0
2010-09-01 15:00:00,44.75,44.76,44.63,44.65,65100.0,31.2151,31.2221,31.1314,31.1453,65100.0
2010-09-01 15:30:00,44.65,44.72,44.62,44.71,246800.0,31.1453,31.1942,31.1244,31.1872,246800.0
2010-09-02 09:30:00,44.76,44.79,44.64,44.7,40900.0,31.2221,31.243,31.1384,31.1802,40900.0
2010-09-02 10:00:00,44.72,44.8,44.55,44.6,57400.0,31.1942,31.25,31.0756,31.1105,57400.0
2010-09-02 10:30:00,44.6,44.66,44.56,44.62,33800.0,31.1105,31.1523,31.0826,31.1244,33800.0
2010-09-02 11:00:00,44.63,44.71,44.59,44.7,75700.0,31.1314,31.1872,31.1035,31.1802,75700.0
2010-09-02 11:30:00,44.7,44.81,44.69,44.76,103500.0,31.1802,31.2569,31.1732,31.2221,103500.0
2010-09-02 12:00:00,44.76,44.82,44.7,44.7,32400.0,31.2221,31.2639,31.1802,31.1802,32400.0
2010-09-02 12:30:00,44.7,44.74,44.64,44.65,50000.0,31.1802,31.2081,31.1384,31.1453,50000.0
2010-09-02 13:00:00,44.64,44.69,44.62,44.65,39800.0,31.1384,31.1732,31.1244,31.1453,39800.0
2010-09-02 13:30:00,44.65,44.71,44.65,44.71,39900.0,31.1453,31.1872,31.1453,31.1872,39900.0
2010-09-02 14:00:00,44.71,44.8,44.7,44.72,72300.0,31.1872,31.25,31.1802,31.1942,72300.0
2010-09-02 14:30:00,44.73,44.79,44.69,44.7,67400.0,31.2011,31.243,31.1732,31.1802,67400.0
2010-09-02 15:00:00,44.69,44.82,44.69,44.77,94300.0,31.1732,31.2639,31.1732,31.229,94300.0
2010-09-02 15:30:00,44.77,44.77,44.67,44.75,240000.0,31.229,31.229,31.1593,31.2151,240000.0
2010-09-03 09:30:00,44.99,45.06,44.83,44.84,46500.0,31.3825,31.4313,31.2709,31.2779,46500.0
2010-09-03 10:00:00,44.84,44.87,44.68,44.68,44200.0,31.2779,31.2988,31.1663,31.1663,44200.0
2010-09-03 10:30:00,44.69,44.77,44.54,44.6,29800.0,31.1732,31.229,31.0686,31.1105,29800.0
2010-09-03 11:00:00,44.61,44.77,44.61,44.64,57000.0,31.1174,31.229,31.1174,31.1384,57000.0
2010-09-03 11:30:00,44.63,44.71,44.61,44.71,38200.0,31.1314,31.1872,31.1174,31.1872,38200.0
2010-09-03 12:00:00,44.7,44.78,44.69,44.69,46800.0,31.1802,31.236,31.1732,31.1732,46800.0
2010-09-03 12:30:00,44.7,44.74,44.61,44.62,61000.0,31.1802,31.2081,31.1174,31.1244,61000.0
2010-09-03 13:00:00,44.63,44.65,44.55,44.56,33600.0,31.1314,31.1453,31.0756,31.0826,33600.0
2010-09-03 13:30:00,44.58,44.66,44.55,44.64,52900.0,31.0965,31.1523,31.0756,31.1384,52900.0
2010-09-03 14:00:00,44.64,44.64,44.54,44.55,62100.0,31.1384,31.1384,31.0686,31.0756,62100.0
2010-09-03 14:30:00,44.55,44.57,44.44,44.46,72400.0,31.0756,31.0895,30.9989,31.0128,72400.0
2010-09-03 15:00:00,44.46,44.53,44.46,44.5,66900.0,31.0128,31.0616,31.0128,31.0407,66900.0
2010-09-03 15:30:00,44.5,44.59,44.46,44.58,253400.0,31.0407,31.1035,31.0128,31.0965,253400.0
2010-09-07 09:30:00,44.58,44.58,44.43,44.5,56900.0,31.0965,31.0965,30.9919,31.0407,56900.0
2010-09-07 10:00:00,44.51,44.53,44.39,44.4,96700.0,31.0477,31.0616,30.964,30.9709,96700.0
2010-09-07 10:30:00,44.4,44.55,44.4,44.52,68300.0,30.9709,31.0756,30.9709,31.0547,68300.0
2010-09-07 11:00:00,44.51,44.53,44.43,44.51,152600.0,31.0477,31.0616,30.9919,31.0477,152600.0
2010-09-07 11:30:00,44.49,44.56,44.45,44.54,115100.0,31.0337,31.0826,31.0058,31.0686,115100.0
2010-09-07 12:00:00,44.54,44.54,44.46,44.5,122800.0,31.0686,31.0686,31.0128,31.0407,122800.0
2010-09-07 12:30:00,44.5,44.6,44.48,44.56,68100.0,31.0407,31.1105,31.0268,31.0826,68100.0
2010-09-07 13:00:00,44.56,44.56,44.43,44.53,81200.0,31.0826,31.0826,30.9919,31.0616,81200.0
2010-09-07 13:30:00,44.53,44.57,44.48,44.56,59700.0,31.0616,31.0895,31.0268,31.0826,59700.0
2010-09-07 14:00:00,44.57,44.59,44.54,44.55,53700.0,31.0895,31.1035,31.0686,31.0756,53700.0
2010-09-07 14:30:00,44.55,44.55,44.42,44.44,55100.0,31.0756,31.0756,30.9849,30.9989,55100.0
2010-09-07 15:00:00,44.44,44.52,44.43,44.51,48500.0,30.9989,31.0547,30.9919,31.0477,48500.0
2010-09-07 15:30:00,44.5,44.52,44.38,44.39,104600.0,31.0407,31.0547,30.957,30.964,104600.0
2010-09-08 09:30:00,44.49,44.77,44.49,44.77,223700.0,31.0337,31.229,31.0337,31.229,223700.0
2010-09-08 10:00:00,44.77,44.81,44.73,44.8,61600.0,31.229,31.2569,31.2011,31.25,61600.0
2010-09-08 10:30:00,44.79,44.83,44.78,44.8,34500.0,31.243,31.2709,31.236,31.25,34500.0
2010-09-08 11:00:00,44.79,44.9,44.77,44.86,40700.0,31.243,31.3197,31.229,31.2918,40700.0
2010-09-08 11:30:00,44.86,44.88,44.81,44.87,33300.0,31.2918,31.3058,31.2569,31.2988,33300.0
2010-09-08 12:00:00,44.87,44.91,44.87,44.9,23900.0,31.2988,31.3267,31.2988,31.3197,23900.0
2010-09-08 12:30:00,44.9,44.92,44.89,44.9,52400.0,31.3197,31.3337,31.3127,31.3197,52400.0
2010-09-08 13:00:00,44.89,44.95,44.87,44.93,33300.0,31.3127,31.3546,31.2988,31.3406,33300.0
2010-09-08 13:30:00,44.93,44.94,44.8,44.81,44700.0,31.3406,31.3476,31.25,31.2569,44700.0
2010-09-08 14:00:00,44.81,44.84,44.73,44.84,53400.0,31.2569,31.2779,31.2011,31.2779,53400.0
2010-09-08 14:30:00,44.84,44.89,44.82,44.85,51900.0,31.2779,31.3127,31.2639,31.2848,51900.0
2010-09-08 15:00:00,44.85,44.92,44.83,44.84,110900.0,31.2848,31.3337,31.2709,31.2779,110900.0
2010-09-08 15:30:00,44.84,44.9,44.72,44.77,152600.0,31.2779,31.3197,31.1942,31.229,152600.0
2010-09-09 09:30:00,45.13,45.21,44.69,44.86,55800.0,31.4802,31.536,31.1732,31.2918,55800.0
2010-09-09 10:00:00,44.86,44.86,44.55,44.57,39500.0,31.2918,31.2918,31.0756,31.0895,39500.0
2010-09-09 10:30:00,44.59,44.73,44.57,44.67,18500.0,31.1035,31.2011,31.0895,31.1593,18500.0
2010-09-09 11:00:00,44.66,44.76,44.64,44.66,31600.0,31.1523,31.2221,31.1384,31.1523,31600.0
2010-09-09 11:30:00,44.65,44.67,44.64,44.66,40800.0,31.1453,31.1593,31.1384,31.1523,40800.0
2010-09-09 12:00:00,44.65,44.68,44.63,44.67,29900.0,31.1453,31.1663,31.1314,31.1593,29900.0
2010-09-09 12:30:00,44.67,44.68,44.49,44.49,34200.0,31.1593,31.1663,31.0337,31.0337,34200.0
2010-09-09 13:00:00,44.48,44.54,44.46,44.46,29300.0,31.0268,31.0686,31.0128,31.0128,29300.0
2010-09-09 13:30:00,44.47,44.49,44.34,44.39,30600.0,31.0198,31.0337,30.9291,30.964,30600.0
2010-09-09 14:00:00,44.41,44.42,44.37,44.4,23700.0,30.9779,30.9849,30.95,30.9709,23700.0
2010-09-09 14:30:00,44.4,44.44,44.37,44.37,42200.0,30.9709,30.9989,30.95,30.95,42200.0
2010-09-09 15:00:00,44.37,44.45,44.36,44.45,39400.0,30.95,31.0058,30.943,31.0058,39400.0
2010-09-09 15:30:00,44.45,44.46,44.38,44.4,146800.0,31.0058,31.0128,30.957,30.9709,146800.0
2010-09-10 09:30:00,44.51,44.51,44.22,44.3,34000.0,31.0477,31.0477,30.8454,30.9012,34000.0
2010-09-10 10:00:00,44.3,44.4,44.19,44.23,55800.0,30.9012,30.9709,30.8245,30.8524,55800.0
2010-09-10 10:30:00,44.25,44.31,44.25,44.29,23900.0,30.8663,30.9082,30.8663,30.8942,23900.0
2010-09-10 11:00:00,44.29,44.29,44.21,44.28,37800.0,30.8942,30.8942,30.8384,30.8872,37800.0
2010-09-10 11:30:00,44.29,44.36,44.27,44.28,19800.0,30.8942,30.943,30.8803,30.8872,19800.0
2010-09-10 12:00:00,44.27,44.29,44.2,44.21,35200.0,30.8803,30.8942,30.8314,30.8384,35200.0
2010-09-10 12:30:00,44.21,44.22,44.18,44.19,48700.0,30.8384,30.8454,30.8175,30.8245,48700.0
2010-09-10 13:00:00,44.2,44.2,44.14,44.16,41500.0,30.8314,30.8314,30.7896,30.8035,41500.0
2010-09-10 13:30:00,44.16,44.22,44.15,44.22,23500.0,30.8035,30.8454,30.7966,30.8454,23500.0
2010-09-10 14:00:00,44.22,44.23,44.12,44.13,95600.0,30.8454,30.8524,30.7756,30.7826,95600.0
2010-09-10 14:30:00,44.13,44.13,44.11,44.11,48400.0,30.7826,30.7826,30.7687,30.7687,48400.0
2010-09-10 15:00:00,44.11,44.11,44.04,44.1,100500.0,30.7687,30.7687,30.7198,30.7617,100500.0
2010-09-10 15:30:00,44.1,44.12,44.04,44.11,183300.0,30.7617,30.7756,30.7198,30.7687,183300.0
2010-09-13 09:30:00,44.26,44.42,44.2,44.34,130100.0,30.8733,30.9849,30.8314,30.9291,130100.0
2010-09-13 10:00:00,44.34,44.39,44.31,44.38,36400.0,30.9291,30.964,30.9082,30.957,36400.0
2010-09-13 10:30:00,44.39,44.41,44.3,44.3,52400.0,30.964,30.9779,30.9012,30.9012,52400.0
2010-09-13 11:00:00,44.3,44.37,44.29,44.35,27800.0,30.9012,30.95,30.8942,30.9361,27800.0
2010-09-13 11:30:00,44.36,44.37,44.31,44.33,24500.0,30.943,30.95,30.9082,30.9221,24500.0
2010-09-13 12:00:00,44.32,44.33,44.19,44.27,18500.0,30.9151,30.9221,30.8245,30.8803,18500.0
2010-09-13 12:30:00,44.27,44.34,44.27,44.34,22400.0,30.8803,30.9291,30.8803,30.9291,22400.0
2010-09-13 13:00:00,44.34,44.37,44.33,44.35,20400.0,30.9291,30.95,30.9221,30.9361,20400.0
2010-09-13 13:30:00,44.34,44.35,44.31,44.33,21200.0,30.9291,30.9361,30.9082,30.9221,21200.0
2010-09-13 14:00:00,44.32,44.35,44.31,44.35,39000.0,30.9151,30.9361,30.9082,30.9361,39000.0
2010-09-13 14:30:00,44.34,44.36,44.34,44.35,16400.0,30.9291,30.943,30.9291,30.9361,16400.0
2010-09-13 15:00:00,44.36,44.36,44.32,44.35,43200.0,30.943,30.943,30.9151,30.9361,43200.0
2010-09-13 15:30:00,44.35,44.38,44.33,44.35,145900.0,30.9361,30.957,30.9221,30.9361,145900.0
2010-09-14 09:30:00,44.25,44.52,44.2,44.48,260100.0,30.8663,31.0547,30.8314,31.0268,260100.0
2010-09-14 10:00:00,44.48,44.55,44.43,44.48,44700.0,31.0268,31.0756,30.9919,31.0268,44700.0
2010-09-14 10:30:00,44.48,44.61,44.48,44.59,45500.0,31.0268,31.1174,31.0268,31.1035,45500.0
2010-09-14 11:00:00,44.58,44.59,44.53,44.55,34900.0,31.0965,31.1035,31.0616,31.0756,34900.0
2010-09-14 11:30:00,44.55,44.57,44.51,44.55,48800.0,31.0756,31.0895,31.0477,31.0756,48800.0
2010-09-14 12:00:00,44.56,44.61,44.54,44.6,43400.0,31.0826,31.1174,31.0686,31.1105,43400.0
2010-09-14 12:30:00,44.6,44.61,44.58,44.6,39000.0,31.1105,31.1174,31.0965,31.1105,39000.0
2010-09-14 13:00:00,44.59,44.6,44.49,44.5,53400.0,31.1035,31.1105,31.0337,31.0407,53400.0
2010-09-14 13:30:00,44.5,44.57,44.49,44.56,63600.0,31.0407,31.0895,31.0337,31.0826,63600.0
2010-09-14 14:00:00,44.56,44.64,44.56,44.57,40600.0,31.0826,31.1384,31.0826,31.0895,40600.0
2010-09-14 14:30:00,44.57,44.77,44.57,44.76,41300.0,31.0895,31.229,31.0895,31.2221,41300.0
2010-09-14 15:00:00,44.75,44.85,44.75,44.77,71200.0,31.2151,31.2848,31.2151,31.229,71200.0
2010-09-14 15:30:00,44.77,44.8,44.63,44.66,143600.0,31.229,31.25,31.1314,31.1523,143600.0
2010-09-15 09:30:00,44.58,44.66,44.47,44.66,38200.0,31.0965,31.1523,31.0198,31.1523,38200.0
2010-09-15 10:00:00,44.66,44.94,44.65,44.92,129500.0,31.1523,31.3476,31.1453,31.3337,129500.0
2010-09-15 10:30:00,44.92,44.96,44.88,44.91,33200.0,31.3337,31.3616,31.3058,31.3267,33200.0
2010-09-15 11:00:00,44.92,44.97,44.88,44.94,97500.0,31.3337,31.3685,31.3058,31.3476,97500.0
2010-09-15 11:30:00,44.94,45.02,44.94,45.0,31600.0,31.3476,31.4034,31.3476,31.3895,31600.0
2010-09-15 12:00:00,45.0,45.02,44.98,45.0,23700.0,31.3895,31.4034,31.3755,31.3895,23700.0
2010-09-15 12:30:00,45.0,45.01,45.0,45.0,20000.0,31.3895,31.3965,31.3895,31.3895,20000.0
2010-09-15 13:00:00,45.0,45.06,45.0,45.05,48400.0,31.3895,31.4313,31.3895,31.4244,48400.0
2010-09-15 13:30:00,45.05,45.06,45.05,45.06,52300.0,31.4244,31.4313,31.4244,31.4313,52300.0
2010-09-15 14:00:00,45.05,45.15,45.05,45.13,103800.0,31.4244,31.4941,31.4244,31.4802,103800.0
2010-09-15 14:30:00,45.12,45.14,45.08,45.1,36800.0,31.4732,31.4871,31.4453,31.4592,36800.0
2010-09-15 15:00:00,45.1,45.12,45.07,45.09,95700.0,31.4592,31.4732,31.4383,31.4523,95700.0
2010-09-15 15:30:00,45.1,45.15,45.09,45.11,138600.0,31.4592,31.4941,31.4523,31.4662,138600.0
2010-09-16 09:30:00,45.13,45.36,45.02,45.04,160400.0,31.4802,31.6406,31.4034,31.4174,160400.0
2010-09-16 10:00:00,45.05,45.17,44.97,45.07,42200.0,31.4244,31.5081,31.3685,31.4383,42200.0
2010-09-16 10:30:00,45.06,45.11,44.94,45.06,43100.0,31.4313,31.4662,31.3476,31.4313,43100.0
2010-09-16 11:00:00,45.06,45.11,45.06,45.09,55700.0,31.4313,31.4662,31.4313,31.4523,55700.0
2010-09-16 11:30:00,45.08,45.09,45.02,45.05,20600.0,31.4453,31.4523,31.4034,31.4244,20600.0
2010-09-16 12:00:00,45.05,45.09,45.04,45.06,18700.0,31.4244,31.4523,31.4174,31.4313,18700.0
2010-09-16 12:30:00,45.06,45.07,45.0,45.0,26600.0,31.4313,31.4383,31.3895,31.3895,26600.0
2010-09-16 13:00:00,45.0,45.01,44.97,45.01,44200.0,31.3895,31.3965,31.3685,31.3965,44200.0
2010-09-16 13:30:00,45.0,45.0,44.91,44.92,19500.0,31.3895,31.3895,31.3267,31.3337,19500.0
2010-09-16 14:00:00,44.93,44.99,44.89,44.99,45800.0,31.3406,31.3825,31.3127,31.3825,45800.0
2010-09-16 14:30:00,44.99,45.0,44.93,44.98,41800.0,31.3825,31.3895,31.3406,31.3755,41800.0
2010-09-16 15:00:00,44.99,45.11,44.98,45.1,98900.0,31.3825,31.4662,31.3755,31.4592,98900.0
2010-09-16 15:30:00,45.1,45.19,45.09,45.16,239500.0,31.4592,31.522,31.4523,31.5011,239500.0
2010-09-17 09:30:00,45.36,45.57,45.31,45.39,354900.0,31.6406,31.7871,31.6057,31.6615,354900.0
2010-09-17 10:00:00,45.39,45.44,45.34,45.4,163200.0,31.6615,31.6964,31.6266,31.6685,163200.0
2010-09-17 10:30:00,45.39,45.46,45.38,45.45,115300.0,31.6615,31.7103,31.6545,31.7034,115300.0
2010-09-17 11:00:00,45.45,45.46,45.43,45.43,43300.0,31.7034,31.7103,31.6894,31.6894,43300.0
2010-09-17 11:30:00,45.43,45.52,45.42,45.49,148800.0,31.6894,31.7522,31.6824,31.7313,148800.0
2010-09-17 12:00:00,45.49,45.51,45.48,45.49,28200.0,31.7313,31.7452,31.7243,31.7313,28200.0
2010-09-17 12:30:00,45.49,45.51,45.44,45.45,59100.0,31.7313,31.7452,31.6964,31.7034,59100.0
2010-09-17 13:00:00,45.44,45.47,45.41,45.45,69900.0,31.6964,31.7173,31.6755,31.7034,69900.0
2010-09-17 13:30:00,45.46,45.49,45.43,45.48,51900.0,31.7103,31.7313,31.6894,31.7243,51900.0
2010-09-17 14:00:00,45.48,45.49,45.45,45.47,51500.0,31.7243,31.7313,31.7034,31.7173,51500.0
2010-09-17 14:30:00,45.47,45.48,45.45,45.47,53300.0,31.7173,31.7243,31.7034,31.7173,53300.0
2010-09-17 15:00:00,45.47,45.51,45.45,45.49,202300.0,31.7173,31.7452,31.7034,31.7313,202300.0
2010-09-17 15:30:00,45.49,45.51,45.45,45.51,266100.0,31.7313,31.7452,31.7034,31.7452,266100.0
2010-09-20 09:30:00,45.5,45.61,45.32,45.59,41100.0,31.7382,31.815,31.6127,31.801,41100.0
2010-09-20 10:00:00,45.58,45.79,45.58,45.79,123200.0,31.7941,31.9405,31.7941,31.9405,123200.0
2010-09-20 10:30:00,45.78,45.79,45.71,45.75,64000.0,31.9336,31.9405,31.8847,31.9126,64000.0
2010-09-20 11:00:00,45.74,45.76,45.74,45.76,30700.0,31.9057,31.9196,31.9057,31.9196,30700.0
2010-09-20 11:30:00,45.75,45.81,45.74,45.8,47800.0,31.9126,31.9545,31.9057,31.9475,47800.0
2010-09-20 12:00:00,45.8,45.8,45.75,45.76,18900.0,31.9475,31.9475,31.9126,31.9196,18900.0
2010-09-20 12:30:00,45.77,45.8,45.73,45.74,19900.0,31.9266,31.9475,31.8987,31.9057,19900.0
2010-09-20 13:00:00,45.74,45.75,45.7,45.73,19100.0,31.9057,31.9126,31.8778,31.8987,19100.0
2010-09-20 13:30:00,45.73,45.77,45.68,45.69,41800.0,31.8987,31.9266,31.8638,31.8708,41800.0
2010-09-20 14:00:00,45.68,45.71,45.68,45.71,41000.0,31.8638,31.8847,31.8638,31.8847,41000.0
2010-09-20 14:30:00,45.71,45.71,45.67,45.7,78500.0,31.8847,31.8847,31.8568,31.8778,78500.0
2010-09-20 15:00:00,45.71,45.82,45.69,45.8,57900.0,31.8847,31.9615,31.8708,31.9475,57900.0
2010-09-20 15:30:00,45.8,45.94,45.8,45.91,149800.0,31.9475,32.0452,31.9475,32.0242,149800.0
2010-09-21 09:30:00,45.92,46.16,45.69,46.02,69400.0,32.0312,32.1986,31.8708,32.101,69400.0
2010-09-21 10:00:00,46.01,46.06,45.83,45.9,47700.0,32.094,32.1289,31.9684,32.0173,47700.0
2010-09-21 10:30:00,45.89,45.89,45.68,45.72,25900.0,32.0103,32.0103,31.8638,31.8917,25900.0
2010-09-21 11:00:00,45.73,45.85,45.72,45.84,22400.0,31.8987,31.9824,31.8917,31.9754,22400.0
2010-09-21 11:30:00,45.83,45.85,45.76,45.77,21000.0,31.9684,31.9824,31.9196,31.9266,21000.0
2010-09-21 12:00:00,45.76,45.79,45.71,45.76,24400.0,31.9196,31.9405,31.8847,31.9196,24400.0
2010-09-21 12:30:00,45.76,45.78,45.73,45.75,15300.0,31.9196,31.9336,31.8987,31.9126,15300.0
2010-09-21 13:00:00,45.73,45.76,45.7,45.73,12300.0,31.8987,31.9196,31.8778,31.8987,12300.0
2010-09-21 13:30:00,45.74,45.76,45.68,45.69,36200.0,31.9057,31.9196,31.8638,31.8708,36200.0
2010-09-21 14:00:00,45.68,45.74,45.5,45.69,151100.0,31.8638,31.9057,31.7382,31.8708,151100.0
2010-09-21 14:30:00,45.68,45.74,45.53,45.64,188100.0,31.8638,31.9057,31.7592,31.8359,188100.0
2010-09-21 15:00:00,45.64,45.72,45.6,45.7,55100.0,31.8359,31.8917,31.808,31.8778,55100.0
2010-09-21 15:30:00,45.7,45.7,45.49,45.53,187400.0,31.8778,31.8778,31.7313,31.7592,187400.0
2010-09-22 09:30:00,45.57,45.96,45.56,45.9,67000.0,31.7871,32.0591,31.7801,32.0173,67000.0
2010-09-22 10:00:00,45.9,45.9,45.68,45.7,109400.0,32.0173,32.0173,31.8638,31.8778,109400.0
2010-09-22 10:30:00,45.69,45.69,45.53,45.63,56300.0,31.8708,31.8708,31.7592,31.8289,56300.0
2010-09-22 11:00:00,45.63,45.66,45.46,45.51,37800.0,31.8289,31.8499,31.7103,31.7452,37800.0
2010-09-22 11:30:00,45.5,45.63,45.5,45.62,15200.0,31.7382,31.8289,31.7382,31.822,15200.0
2010-09-22 12:00:00,45.61,45.66,45.58,45.65,32600.0,31.815,31.8499,31.7941,31.8429,32600.0
2010-09-22 12:30:00,45.65,45.7,45.65,45.69,94600.0,31.8429,31.8778,31.8429,31.8708,94600.0
2010-09-22 13:00:00,45.68,45.73,45.64,45.67,39600.0,31.8638,31.8987,31.8359,31.8568,39600.0
2010-09-22 13:30:00,45.67,45.83,45.67,45.82,56200.0,31.8568,31.9684,31.8568,31.9615,56200.0
2010-09-22 14:00:00,45.82,45.83,45.75,45.78,37300.0,31.9615,31.9684,31.9126,31.9336,37300.0
2010-09-22 14:30:00,45.78,45.9,45.78,45.89,54700.0,31.9336,32.0173,31.9336,32.0103,54700.0
2010-09-22 15:00:00,45.88,45.9,45.83,45.86,92400.0,32.0033,32.0173,31.9684,31.9894,92400.0
2010-09-22 15:30:00,45.85,45.99,45.85,45.95,186700.0,31.9824,32.08,31.9824,32.0521,186700.0
2010-09-23 09:30:00,45.72,45.75,45.51,45.64,47300.0,31.8917,31.9126,31.7452,31.8359,47300.0
2010-09-23 10:00:00,45.64,45.77,45.64,45.75,60700.0,31.8359,31.9266,31.8359,31.9126,60700.0
2010-09-23 10:30:00,45.77,45.91,45.74,45.85,44300.0,31.9266,32.0242,31.9057,31.9824,44300.0
2010-09-23 11:00:00,45.85,45.9,45.85,45.88,85400.0,31.9824,32.0173,31.9824,32.0033,85400.0
2010-09-23 11:30:00,45.9,46.1,45.9,46.01,86000.0,32.0173,32.1568,32.0173,32.094,86000.0
2010-09-23 12:00:00,46.0,46.12,46.0,46.09,27800.0,32.087,32.1707,32.087,32.1498,27800.0
2010-09-23 12:30:00,46.09,46.13,46.08,46.11,12900.0,32.1498,32.1777,32.1428,32.1637,12900.0
2010-09-23 13:00:00,46.11,46.11,46.0,46.0,14000.0,32.1637,32.1637,32.087,32.087,14000.0
2010-09-23 13:30:00,46.0,46.03,45.93,46.01,18100.0,32.087,32.1079,32.0382,32.094,18100.0
2010-09-23 14:00:00,46.01,46.09,45.98,46.02,35200.0,32.094,32.1498,32.0731,32.101,35200.0
2010-09-23 14:30:00,46.03,46.05,45.84,45.85,34900.0,32.1079,32.1219,31.9754,31.9824,34900.0
2010-09-23 15:00:00,45.87,45.88,45.77,45.8,50700.0,31.9963,32.0033,31.9266,31.9475,50700.0
2010-09-23 15:30:00,45.8,45.87,45.78,45.86,194700.0,31.9475,31.9963,31.9336,31.9894,194700.0
2010-09-24 09:30:00,46.1,46.47,46.0,46.29,37200.0,32.1568,32.4149,32.087,32.2893,37200.0
2010-09-24 10:00:00,46.28,46.74,46.2,46.74,78100.0,32.2823,32.6032,32.2265,32.6032,78100.0
2010-09-24 10:30:00,46.74,46.92,46.73,46.91,62300.0,32.6032,32.7288,32.5962,32.7218,62300.0
2010-09-24 11:00:00,46.9,47.03,46.9,47.03,80800.0,32.7148,32.8055,32.7148,32.8055,80800.0
2010-09-24 11:30:00,47.03,47.08,46.88,46.9,50400.0,32.8055,32.8404,32.7009,32.7148,50400.0
2010-09-24 12:00:00,46.9,46.94,46.89,46.92,62100.0,32.7148,32.7427,32.7078,32.7288,62100.0
2010-09-24 12:30:00,46.94,46.97,46.9,46.92,32800.0,32.7427,32.7636,32.7148,32.7288,32800.0
2010-09-24 13:00:00,46.91,46.97,46.9,46.96,17500.0,32.7218,32.7636,32.7148,32.7567,17500.0
2010-09-24 13:30:00,46.95,47.01,46.89,46.89,31600.0,32.7497,32.7915,32.7078,32.7078,31600.0
2010-09-24 14:00:00,46.89,46.93,46.85,46.88,23900.0,32.7078,32.7357,32.6799,32.7009,23900.0
2010-09-24 14:30:00,46.87,46.88,46.76,46.79,72500.0,32.6939,32.7009,32.6172,32.6381,72500.0
2010-09-24 15:00:00,46.79,46.92,46.78,46.85,75400.0,32.6381,32.7288,32.6311,32.6799,75400.0
2010-09-24 15:30:00,46.86,46.94,46.83,46.85,161400.0,32.6869,32.7427,32.666,32.6799,161400.0
2010-09-27 09:30:00,46.87,46.87,46.66,46.79,58900.0,32.6939,32.6939,32.5474,32.6381,58900.0
2010-09-27 10:00:00,46.78,46.84,46.73,46.78,38800.0,32.6311,32.673,32.5962,32.6311,38800.0
2010-09-27 10:30:00,46.76,46.78,46.68,46.77,26300.0,32.6172,32.6311,32.5613,32.6241,26300.0
2010-09-27 11:00:00,46.78,46.78,46.69,46.69,48800.0,32.6311,32.6311,32.5683,32.5683,48800.0
2010-09-27 11:30:00,46.7,46.7,46.44,46.44,45800.0,32.5753,32.5753,32.3939,32.3939,45800.0
2010-09-27 12:00:00,46.44,46.65,46.44,46.64,39700.0,32.3939,32.5404,32.3939,32.5334,39700.0
2010-09-27 12:30:00,46.65,46.69,46.63,46.67,14200.0,32.5404,32.5683,32.5265,32.5544,14200.0
2010-09-27 13:00:00,46.68,46.78,46.67,46.77,29800.0,32.5613,32.6311,32.5544,32.6241,29800.0
2010-09-27 13:30:00,46.78,46.8,46.74,46.77,46800.0,32.6311,32.6451,32.6032,32.6241,46800.0
2010-09-27 14:00:00,46.77,46.82,46.76,46.79,37800.0,32.6241,32.659,32.6172,32.6381,37800.0
2010-09-27 14:30:00,46.8,46.95,46.79,46.91,58100.0,32.6451,32.7497,32.6381,32.7218,58100.0
2010-09-27 15:00:00,46.91,46.91,46.84,46.88,49200.0,32.7218,32.7218,32.673,32.7009,49200.0
2010-09-27 15:30:00,46.88,46.9,46.67,46.71,262500.0,32.7009,32.7148,32.5544,32.5823,262500.0
2010-09-28 09:30:00,46.94,46.94,46.45,46.47,31800.0,32.7427,32.7427,32.4009,32.4149,31800.0
2010-09-28 10:00:00,46.44,46.63,46.29,46.6,39600.0,32.3939,32.5265,32.2893,32.5055,39600.0
2010-09-28 10:30:00,46.62,46.78,46.62,46.75,35700.0,32.5195,32.6311,32.5195,32.6102,35700.0
2010-09-28 11:00:00,46.75,46.92,46.71,46.91,35600.0,32.6102,32.7288,32.5823,32.7218,35600.0
2010-09-28 11:30:00,46.87,46.97,46.85,46.86,28000.0,32.6939,32.7636,32.6799,32.6869,28000.0
2010-09-28 12:00:00,46.86,46.88,46.8,46.86,41200.0,32.6869,32.7009,32.6451,32.6869,41200.0
2010-09-28 12:30:00,46.85,46.87,46.81,46.86,14500.0,32.6799,32.6939,32.652,32.6869,14500.0
2010-09-28 13:00:00,46.86,46.88,46.82,46.85,25400.0,32.6869,32.7009,32.659,32.6799,25400.0
2010-09-28 13:30:00,46.85,47.04,46.85,47.03,37900.0,32.6799,32.8125,32.6799,32.8055,37900.0
2010-09-28 14:00:00,47.03,47.06,46.97,46.98,25400.0,32.8055,32.8264,32.7636,32.7706,25400.0
2010-09-28 14:30:00,46.97,47.0,46.87,46.9,41900.0,32.7636,32.7846,32.6939,32.7148,41900.0
2010-09-28 15:00:00,46.91,47.03,46.88,46.99,49800.0,32.7218,32.8055,32.7009,32.7776,49800.0
2010-09-28 15:30:00,46.99,47.25,46.99,47.19,158800.0,32.7776,32.9589,32.7776,32.9171,158800.0
2010-09-29 09:30:00,47.14,47.2,47.05,47.1,23900.0,32.8822,32.9241,32.8194,32.8543,23900.0
2010-09-29 10:00:00,47.1,47.26,47.05,47.06,29400.0,32.8543,32.9659,32.8194,32.8264,29400.0
2010-09-29 10:30:00,47.07,47.18,47.02,47.06,23400.0,32.8334,32.9101,32.7985,32.8264,23400.0
2010-09-29 11:00:00,47.07,47.13,47.02,47.09,26100.0,32.8334,32.8752,32.7985,32.8473,26100.0
2010-09-29 11:30:00,47.1,47.13,47.09,47.11,19000.0,32.8543,32.8752,32.8473,32.8613,19000.0
2010-09-29 12:00:00,47.12,47.23,47.1,47.22,22200.0,32.8683,32.945,32.8543,32.938,22200.0
2010-09-29 12:30:00,47.22,47.25,47.21,47.24,40200.0,32.938,32.9589,32.931,32.952,40200.0
2010-09-29 13:00:00,47.24,47.31,47.24,47.26,25500.0,32.952,33.0008,32.952,32.9659,25500.0
2010-09-29 13:30:00,47.26,47.41,47.23,47.41,30900.0,32.9659,33.0706,32.945,33.0706,30900.0
2010-09-29 14:00:00,47.4,47.55,47.4,47.45,83300.0,33.0636,33.1682,33.0636,33.0985,83300.0
2010-09-29 14:30:00,47.45,47.47,47.37,47.4,37900.0,33.0985,33.1124,33.0427,33.0636,37900.0
2010-09-29 15:00:00,47.41,47.42,47.25,47.27,60400.0,33.0706,33.0775,32.9589,32.9729,60400.0
2010-09-29 15:30:00,47.26,47.26,47.16,47.25,110500.0,32.9659,32.9659,32.8962,32.9589,110500.0
2010-09-30 09:30:00,47.54,47.77,47.44,47.44,42400.0,33.1612,33.3217,33.0915,33.0915,42400.0
2010-09-30 10:00:00,47.42,47.46,47.29,47.36,24400.0,33.0775,33.1054,32.9869,33.0357,24400.0
2010-09-30 10:30:00,47.36,47.45,47.3,47.3,53500.0,33.0357,33.0985,32.9938,32.9938,53500.0
2010-09-30 11:00:00,47.27,47.33,46.89,46.96,109300.0,32.9729,33.0148,32.7078,32.7567,109300.0
2010-09-30 11:30:00,46.93,46.97,46.72,46.73,41400.0,32.7357,32.7636,32.5893,32.5962,41400.0
2010-09-30 12:00:00,46.73,47.2,46.41,46.62,98300.0,32.5962,32.9241,32.373,32.5195,98300.0
2010-09-30 12:30:00,46.63,47.03,46.62,46.96,48500.0,32.5265,32.8055,32.5195,32.7567,48500.0
2010-09-30 13:00:00,46.97,47.16,46.97,47.16,37800.0,32.7636,32.8962,32.7636,32.8962,37800.0
2010-09-30 13:30:00,47.17,47.21,47.15,47.19,30400.0,32.9031,32.931,32.8892,32.9171,30400.0
2010-09-30 14:00:00,47.19,47.25,47.18,47.2,54500.0,32.9171,32.9589,32.9101,32.9241,54500.0
2010-09-30 14:30:00,47.2,47.25,47.18,47.19,54400.0,32.9241,32.9589,32.9101,32.9171,54400.0
2010-09-30 15:00:00,47.2,47.25,47.17,47.25,58000.0,32.9241,32.9589,32.9031,32.9589,58000.0
2010-09-30 15:30:00,47.27,47.27,47.17,47.21,162500.0,32.9729,32.9729,32.9031,32.931,162500.0
2010-10-01 09:30:00,47.61,47.67,47.44,47.5,44800.0,33.2101,33.2519,33.0915,33.1333,44800.0
2010-10-01 10:00:00,47.5,47.69,47.38,47.45,150800.0,33.1333,33.2659,33.0496,33.0985,150800.0
2010-10-01 10:30:00,47.45,47.55,47.42,47.46,55300.0,33.0985,33.1682,33.0775,33.1054,55300.0
2010-10-01 11:00:00,47.45,47.51,47.41,47.47,50600.0,33.0985,33.1403,33.0706,33.1124,50600.0
2010-10-01 11:30:00,47.47,47.6,47.46,47.55,20000.0,33.1124,33.2031,33.1054,33.1682,20000.0
2010-10-01 12:00:00,47.56,47.56,47.52,47.55,19100.0,33.1752,33.1752,33.1473,33.1682,19100.0
2010-10-01 12:30:00,47.54,47.54,47.44,47.5,21200.0,33.1612,33.1612,33.0915,33.1333,21200.0
2010-10-01 13:00:00,47.5,47.59,47.49,47.5,21900.0,33.1333,33.1961,33.1264,33.1333,21900.0
2010-10-01 13:30:00,47.51,47.61,47.47,47.55,72400.0,33.1403,33.2101,33.1124,33.1682,72400.0
2010-10-01 14:00:00,47.55,47.71,47.55,47.7,74600.0,33.1682,33.2798,33.1682,33.2728,74600.0
2010-10-01 14:30:00,47.69,47.79,47.68,47.77,52900.0,33.2659,33.3356,33.2589,33.3217,52900.0
2010-10-01 15:00:00,47.77,47.86,47.77,47.77,142600.0,33.3217,33.3845,33.3217,33.3217,142600.0
2010-10-01 15:30:00,47.76,47.83,47.71,47.75,188500.0,33.3147,33.3635,33.2798,33.3077,188500.0
2010-10-04 09:30:00,47.77,47.77,47.44,47.59,57500.0,33.3217,33.3217,33.0915,33.1961,57500.0
2010-10-04 10:00:00,47.6,47.73,47.52,47.69,40300.0,33.2031,33.2938,33.1473,33.2659,40300.0
2010-10-04 10:30:00,47.68,47.73,47.66,47.68,31600.0,33.2589,33.2938,33.2449,33.2589,31600.0
2010-10-04 11:00:00,47.68,47.69,47.54,47.58,35000.0,33.2589,33.2659,33.1612,33.1891,35000.0
2010-10-04 11:30:00,47.59,47.72,47.54,47.64,86200.0,33.1961,33.2868,33.1612,33.231,86200.0
2010-10-04 12:00:00,47.64,47.67,47.56,47.58,42400.0,33.231,33.2519,33.1752,33.1891,42400.0
2010-10-04 12:30:00,47.59,47.74,47.54,47.63,44400.0,33.1961,33.3007,33.1612,33.224,44400.0
2010-10-04 13:00:00,47.63,47.72,47.56,47.63,112800.0,33.224,33.2868,33.1752,33.224,112800.0
2010-10-04 13:30:00,47.63,47.65,47.55,47.61,45900.0,33.224,33.238,33.1682,33.2101,45900.0
2010-10-04 14:00:00,47.61,47.62,47.54,47.6,81600.0,33.2101,33.217,33.1612,33.2031,81600.0
2010-10-04 14:30:00,47.59,47.65,47.56,47.56,49000.0,33.1961,33.238,33.1752,33.1752,49000.0
2010-10-04 15:00:00,47.56,47.62,47.52,47.57,74400.0,33.1752,33.217,33.1473,33.1822,74400.0
2010-10-04 15:30:00,47.56,47.6,47.49,47.59,139900.0,33.1752,33.2031,33.1264,33.1961,139900.0
2010-10-05 09:30:00,47.65,48.04,47.64,48.04,72300.0,33.238,33.51,33.231,33.51,72300.0
2010-10-05 10:00:00,48.04,48.27,47.86,48.25,117700.0,33.51,33.6704,33.3845,33.6565,117700.0
2010-10-05 10:30:00,48.26,48.29,48.2,48.24,44900.0,33.6635,33.6844,33.6216,33.6495,44900.0
2010-10-05 11:00:00,48.24,48.32,48.23,48.24,32400.0,33.6495,33.7053,33.6425,33.6495,32400.0
2010-10-05 11:30:00,48.24,48.28,48.21,48.26,107600.0,33.6495,33.6774,33.6286,33.6635,107600.0
2010-10-05 12:00:00,48.26,48.3,48.25,48.27,28300.0,33.6635,33.6914,33.6565,33.6704,28300.0
2010-10-05 12:30:00,48.27,48.3,48.25,48.26,41500.0,33.6704,33.6914,33.6565,33.6635,41500.0
2010-10-05 13:00:00,48.26,48.32,48.25,48.31,23000.0,33.6635,33.7053,33.6565,33.6983,23000.0
2010-10-05 13:30:00,48.31,48.33,48.21,48.23,89300.0,33.6983,33.7123,33.6286,33.6425,89300.0
2010-10-05 14:00:00,48.22,48.26,48.2,48.24,37600.0,33.6356,33.6635,33.6216,33.6495,37600.0
2010-10-05 14:30:00,48.23,48.29,48.21,48.24,34400.0,33.6425,33.6844,33.6286,33.6495,34400.0
2010-10-05 15:00:00,48.25,48.31,48.21,48.27,215400.0,33.6565,33.6983,33.6286,33.6704,215400.0
2010-10-05 15:30:00,48.28,48.37,48.23,48.31,248400.0,33.6774,33.7402,33.6425,33.6983,248400.0
2010-10-06 09:30:00,48.37,48.83,48.37,48.67,182300.0,33.7402,34.0611,33.7402,33.9495,182300.0
2010-10-06 10:00:00,48.67,48.8,48.59,48.59,68000.0,33.9495,34.0401,33.8937,33.8937,68000.0
2010-10-06 10:30:00,48.59,48.6,48.51,48.54,149900.0,33.8937,33.9006,33.8379,33.8588,149900.0
2010-10-06 11:00:00,48.53,48.57,48.52,48.52,51000.0,33.8518,33.8797,33.8448,33.8448,51000.0
2010-10-06 11:30:00,48.51,48.61,48.51,48.57,29300.0,33.8379,33.9076,33.8379,33.8797,29300.0
2010-10-06 12:00:00,48.59,48.64,48.53,48.63,119200.0,33.8937,33.9285,33.8518,33.9216,119200.0
2010-10-06 12:30:00,48.63,48.72,48.61,48.67,79900.0,33.9216,33.9843,33.9076,33.9495,79900.0
2010-10-06 13:00:00,48.68,48.76,48.63,48.7,37100.0,33.9564,34.0122,33.9216,33.9704,37100.0
2010-10-06 13:30:00,48.71,48.73,48.69,48.73,63500.0,33.9774,33.9913,33.9634,33.9913,63500.0
2010-10-06 14:00:00,48.72,48.79,48.69,48.73,170200.0,33.9843,34.0332,33.9634,33.9913,170200.0
2010-10-06 14:30:00,48.73,48.81,48.69,48.8,192100.0,33.9913,34.0471,33.9634,34.0401,192100.0
2010-10-06 15:00:00,48.81,48.81,48.69,48.75,165000.0,34.0471,34.0471,33.9634,34.0053,165000.0
2010-10-06 15:30:00,48.73,48.92,48.73,48.84,193800.0,33.9913,34.1238,33.9913,34.068,193800.0
2010-10-07 09:30:00,48.96,48.97,48.57,48.68,49700.0,34.1517,34.1587,33.8797,33.9564,49700.0
2010-10-07 10:00:00,48.68,48.75,48.51,48.62,52400.0,33.9564,34.0053,33.8379,33.9146,52400.0
2010-10-07 10:30:00,48.62,48.75,48.6,48.65,63400.0,33.9146,34.0053,33.9006,33.9355,63400.0
2010-10-07 11:00:00,48.63,48.63,48.55,48.55,39500.0,33.9216,33.9216,33.8658,33.8658,39500.0
2010-10-07 11:30:00,48.56,48.6,48.51,48.55,50400.0,33.8727,33.9006,33.8379,33.8658,50400.0
2010-10-07 12:00:00,48.55,48.56,48.44,48.46,42600.0,33.8658,33.8727,33.789,33.803,42600.0
2010-10-07 12:30:00,48.45,48.46,48.36,48.39,43300.0,33.796,33.803,33.7332,33.7541,43300.0
2010-10-07 13:00:00,48.39,48.44,48.34,48.43,64200.0,33.7541,33.789,33.7193,33.7821,64200.0
2010-10-07 13:30:00,48.44,48.52,48.44,48.5,41100.0,33.789,33.8448,33.789,33.8309,41100.0
2010-10-07 14:00:00,48.5,48.57,48.46,48.52,22800.0,33.8309,33.8797,33.803,33.8448,22800.0
2010-10-07 14:30:00,48.52,48.57,48.48,48.57,118600.0,33.8448,33.8797,33.8169,33.8797,118600.0
2010-10-07 15:00:00,48.56,48.65,48.54,48.63,86000.0,33.8727,33.9355,33.8588,33.9216,86000.0
2010-10-07 15:30:00,48.63,48.74,48.61,48.72,189800.0,33.9216,33.9983,33.9076,33.9843,189800.0
2010-10-08 09:30:00,48.92,49.24,48.83,49.04,82900.0,34.1238,34.3471,34.0611,34.2076,82900.0
2010-10-08 10:00:00,49.05,49.15,48.85,48.86,52600.0,34.2145,34.2843,34.075,34.082,52600.0
2010-10-08 10:30:00,48.88,49.02,48.82,48.86,106200.0,34.0959,34.1936,34.0541,34.082,106200.0
2010-10-08 11:00:00,48.86,48.86,48.78,48.82,56100.0,34.082,34.082,34.0262,34.0541,56100.0
2010-10-08 11:30:00,48.81,48.84,48.79,48.79,33900.0,34.0471,34.068,34.0332,34.0332,33900.0
2010-10-08 12:00:00,48.79,48.8,48.75,48.77,28900.0,34.0332,34.0401,34.0053,34.0192,28900.0
2010-10-08 12:30:00,48.78,48.9,48.78,48.89,48100.0,34.0262,34.1099,34.0262,34.1029,48100.0
2010-10-08 13:00:00,48.9,48.91,48.82,48.86,31900.0,34.1099,34.1169,34.0541,34.082,31900.0
2010-10-08 13:30:00,48.85,48.91,48.84,48.91,32400.0,34.075,34.1169,34.068,34.1169,32400.0
2010-10-08 14:00:00,48.91,49.0,48.89,48.98,32100.0,34.1169,34.1797,34.1029,34.1657,32100.0
2010-10-08 14:30:00,48.98,49.0,48.96,49.0,42400.0,34.1657,34.1797,34.1517,34.1797,42400.0
2010-10-08 15:00:00,48.99,49.03,48.98,49.01,114500.0,34.1727,34.2006,34.1657,34.1866,114500.0
2010-10-08 15:30:00,49.02,49.21,49.01,49.16,299800.0,34.1936,34.3261,34.1866,34.2913,299800.0
2010-10-11 09:30:00,49.14,49.24,49.0,49.08,36400.0,34.2773,34.3471,34.1797,34.2355,36400.0
2010-10-11 10:00:00,49.08,49.14,49.01,49.07,27900.0,34.2355,34.2773,34.1866,34.2285,27900.0
2010-10-11 10:30:00,49.06,49.09,48.91,48.95,31300.0,34.2215,34.2424,34.1169,34.1448,31300.0
2010-10-11 11:00:00,48.96,49.02,48.93,49.01,61900.0,34.1517,34.1936,34.1308,34.1866,61900.0
2010-10-11 11:30:00,49.03,49.16,49.02,49.12,16200.0,34.2006,34.2913,34.1936,34.2634,16200.0
2010-10-11 12:00:00,49.12,49.13,49.03,49.06,19600.0,34.2634,34.2703,34.2006,34.2215,19600.0
2010-10-11 12:30:00,49.06,49.1,49.06,49.08,14900.0,34.2215,34.2494,34.2215,34.2355,14900.0
2010-10-11 13:00:00,49.07,49.1,49.07,49.08,14800.0,34.2285,34.2494,34.2285,34.2355,14800.0
2010-10-11 13:30:00,49.09,49.11,49.09,49.11,12600.0,34.2424,34.2564,34.2424,34.2564,12600.0
2010-10-11 14:00:00,49.11,49.11,49.05,49.07,54200.0,34.2564,34.2564,34.2145,34.2285,54200.0
2010-10-11 14:30:00,49.06,49.11,49.06,49.1,17400.0,34.2215,34.2564,34.2215,34.2494,17400.0
2010-10-11 15:00:00,49.12,49.15,49.06,49.1,35700.0,34.2634,34.2843,34.2215,34.2494,35700.0
2010-10-11 15:30:00,49.1,49.17,49.04,49.17,89200.0,34.2494,34.2982,34.2076,34.2982,89200.0
2010-10-12 09:30:00,49.16,49.16,48.71,48.78,54400.0,34.2913,34.2913,33.9774,34.0262,54400.0
2010-10-12 10:00:00,48.76,48.82,48.64,48.74,45100.0,34.0122,34.0541,33.9285,33.9983,45100.0
2010-10-12 10:30:00,48.75,48.84,48.73,48.78,51700.0,34.0053,34.068,33.9913,34.0262,51700.0
2010-10-12 11:00:00,48.77,48.92,48.75,48.91,62100.0,34.0192,34.1238,34.0053,34.1169,62100.0
2010-10-12 11:30:00,48.92,48.92,48.81,48.85,36500.0,34.1238,34.1238,34.0471,34.075,36500.0
2010-10-12 12:00:00,48.86,48.88,48.77,48.78,51400.0,34.082,34.0959,34.0192,34.0262,51400.0
2010-10-12 12:30:00,48.78,48.78,48.67,48.69,26800.0,34.0262,34.0262,33.9495,33.9634,26800.0
2010-10-12 13:00:00,48.69,48.7,48.64,48.68,16800.0,33.9634,33.9704,33.9285,33.9564,16800.0
2010-10-12 13:30:00,48.7,48.7,48.65,48.7,21200.0,33.9704,33.9704,33.9355,33.9704,21200.0
2010-10-12 14:00:00,48.71,48.77,48.64,48.77,148500.0,33.9774,34.0192,33.9285,34.0192,148500.0
2010-10-12 14:30:00,48.78,48.81,48.66,48.75,54500.0,34.0262,34.0471,33.9425,34.0053,54500.0
2010-10-12 15:00:00,48.75,48.77,48.69,48.76,157100.0,34.0053,34.0192,33.9634,34.0122,157100.0
2010-10-12 15:30:00,48.75,48.85,48.66,48.69,245400.0,34.0053,34.075,33.9425,33.9634,245400.0
2010-10-13 09:30:00,48.93,49.04,48.81,48.96,64000.0,34.1308,34.2076,34.0471,34.1517,64000.0
2010-10-13 10:00:00,48.98,49.1,48.95,48.99,54500.0,34.1657,34.2494,34.1448,34.1727,54500.0
2010-10-13 10:30:00,49.0,49.02,48.9,49.02,63400.0,34.1797,34.1936,34.1099,34.1936,63400.0
2010-10-13 11:00:00,49.02,49.09,48.96,49.01,80900.0,34.1936,34.2424,34.1517,34.1866,80900.0
2010-10-13 11:30:00,49.01,49.08,48.92,49.02,24600.0,34.1866,34.2355,34.1238,34.1936,24600.0
2010-10-13 12:00:00,49.02,49.11,49.02,49.1,50300.0,34.1936,34.2564,34.1936,34.2494,50300.0
2010-10-13 12:30:00,49.1,49.12,49.08,49.1,34900.0,34.2494,34.2634,34.2355,34.2494,34900.0
2010-10-13 13:00:00,49.1,49.11,49.01,49.03,59700.0,34.2494,34.2564,34.1866,34.2006,59700.0
2010-10-13 13:30:00,49.04,49.13,49.02,49.13,41300.0,34.2076,34.2703,34.1936,34.2703,41300.0
2010-10-13 14:00:00,49.12,49.16,49.05,49.07,41100.0,34.2634,34.2913,34.2145,34.2285,41100.0
2010-10-13 14:30:00,49.07,49.14,49.05,49.1,42100.0,34.2285,34.2773,34.2145,34.2494,42100.0
2010-10-13 15:00:00,49.11,49.13,48.92,48.92,77100.0,34.2564,34.2703,34.1238,34.1238,77100.0
2010-10-13 15:30:00,48.92,49.02,48.81,48.86,186200.0,34.1238,34.1936,34.0471,34.082,186200.0
2010-10-14 09:30:00,48.88,49.2,48.88,49.07,62900.0,34.0959,34.3192,34.0959,34.2285,62900.0
2010-10-14 10:00:00,49.07,49.33,49.07,49.32,62500.0,34.2285,34.4098,34.2285,34.4029,62500.0
2010-10-14 10:30:00,49.33,49.45,49.33,49.44,49800.0,34.4098,34.4935,34.4098,34.4866,49800.0
2010-10-14 11:00:00,49.44,49.44,49.2,49.22,38000.0,34.4866,34.4866,34.3192,34.3331,38000.0
2010-10-14 11:30:00,49.21,49.23,49.07,49.17,37200.0,34.3261,34.3401,34.2285,34.2982,37200.0
2010-10-14 12:00:00,49.18,49.19,49.02,49.06,35200.0,34.3052,34.3122,34.1936,34.2215,35200.0
2010-10-14 12:30:00,49.07,49.11,49.03,49.05,41100.0,34.2285,34.2564,34.2006,34.2145,41100.0
2010-10-14 13:00:00,49.06,49.06,48.94,49.0,29200.0,34.2215,34.2215,34.1378,34.1797,29200.0
2010-10-14 13:30:00,49.0,49.06,48.94,49.0,43200.0,34.1797,34.2215,34.1378,34.1797,43200.0
2010-10-14 14:00:00,48.99,49.0,48.82,48.85,39500.0,34.1727,34.1797,34.0541,34.075,39500.0
2010-10-14 14:30:00,48.85,48.86,48.65,48.66,88800.0,34.075,34.082,33.9355,33.9425,88800.0
2010-10-14 15:00:00,48.66,48.74,48.63,48.66,83800.0,33.9425,33.9983,33.9216,33.9425,83800.0
2010-10-14 15:30:00,48.67,48.76,48.65,48.75,156800.0,33.9495,34.0122,33.9355,34.0053,156800.0
2010-10-15 09:30:00,49.14,49.18,48.87,48.87,134000.0,34.2773,34.3052,34.089,34.089,134000.0
2010-10-15 10:00:00,48.89,48.98,48.66,48.73,30600.0,34.1029,34.1657,33.9425,33.9913,30600.0
2010-10-15 10:30:00,48.72,48.79,48.61,48.62,42200.0,33.9843,34.0332,33.9076,33.9146,42200.0
2010-10-15 11:00:00,48.6,48.66,48.46,48.59,75900.0,33.9006,33.9425,33.803,33.8937,75900.0
2010-10-15 11:30:00,48.58,48.75,48.54,48.56,234700.0,33.8867,34.0053,33.8588,33.8727,234700.0
2010-10-15 12:00:00,48.56,48.65,48.54,48.64,82000.0,33.8727,33.9355,33.8588,33.9285,82000.0
2010-10-15 12:30:00,48.66,48.7,48.62,48.62,165400.0,33.9425,33.9704,33.9146,33.9146,165400.0
2010-10-15 13:00:00,48.62,48.76,48.62,48.72,51200.0,33.9146,34.0122,33.9146,33.9843,51200.0
2010-10-15 13:30:00,48.71,48.73,48.53,48.54,57300.0,33.9774,33.9913,33.8518,33.8588,57300.0
2010-10-15 14:00:00,48.53,48.68,48.51,48.68,74200.0,33.8518,33.9564,33.8379,33.9564,74200.0
2010-10-15 14:30:00,48.67,48.74,48.65,48.68,43800.0,33.9495,33.9983,33.9355,33.9564,43800.0
2010-10-15 15:00:00,48.68,48.71,48.63,48.67,110000.0,33.9564,33.9774,33.9216,33.9495,110000.0
2010-10-15 15:30:00,48.67,48.73,48.65,48.69,100300.0,33.9495,33.9913,33.9355,33.9634,100300.0
2010-10-18 09:30:00,48.79,48.84,47.65,48.09,331000.0,34.0332,34.068,33.238,33.5449,331000.0
2010-10-18 10:00:00,48.09,48.3,48.0,48.14,168400.0,33.5449,33.6914,33.4821,33.5798,168400.0
2010-10-18 10:30:00,48.15,48.19,48.07,48.15,74200.0,33.5867,33.6146,33.5309,33.5867,74200.0
2010-10-18 11:00:00,48.15,48.15,48.02,48.07,86600.0,33.5867,33.5867,33.4961,33.5309,86600.0
2010-10-18 11:30:00,48.07,48.09,48.0,48.05,74700.0,33.5309,33.5449,33.4821,33.517,74700.0
2010-10-18 12:00:00,48.07,48.08,47.92,47.95,55600.0,33.5309,33.5379,33.4263,33.4472,55600.0
2010-10-18 12:30:00,47.94,48.0,47.91,47.91,35800.0,33.4403,33.4821,33.4193,33.4193,35800.0
2010-10-18 13:00:00,47.91,47.92,47.72,47.74,63200.0,33.4193,33.4263,33.2868,33.3007,63200.0
2010-10-18 13:30:00,47.74,47.86,47.73,47.86,56700.0,33.3007,33.3845,33.2938,33.3845,56700.0
2010-10-18 14:00:00,47.86,47.9,47.83,47.9,49800.0,33.3845,33.4124,33.3635,33.4124,49800.0
2010-10-18 14:30:00,47.9,47.9,47.83,47.89,68000.0,33.4124,33.4124,33.3635,33.4054,68000.0
2010-10-18 15:00:00,47.89,47.93,47.81,47.84,119600.0,33.4054,33.4333,33.3496,33.3705,119600.0
2010-10-18 15:30:00,47.83,47.86,47.77,47.8,266400.0,33.3635,33.3845,33.3217,33.3426,266400.0
2010-10-19 09:30:00,47.49,47.63,46.96,47.0,206900.0,33.1264,33.224,32.7567,32.7846,206900.0
2010-10-19 10:00:00,47.0,47.07,46.96,47.04,124300.0,32.7846,32.8334,32.7567,32.8125,124300.0
2010-10-19 10:30:00,47.04,47.06,46.85,46.85,108900.0,32.8125,32.8264,32.6799,32.6799,108900.0
2010-10-19 11:00:00,46.84,46.89,46.74,46.84,92200.0,32.673,32.7078,32.6032,32.673,92200.0
2010-10-19 11:30:00,46.84,47.02,46.84,46.99,110200.0,32.673,32.7985,32.673,32.7776,110200.0
2010-10-19 12:00:00,46.99,47.01,46.92,46.95,138100.0,32.7776,32.7915,32.7288,32.7497,138100.0
2010-10-19 12:30:00,46.96,47.03,46.94,47.02,69100.0,32.7567,32.8055,32.7427,32.7985,69100.0
2010-10-19 13:00:00,47.03,47.03,46.92,46.95,61300.0,32.8055,32.8055,32.7288,32.7497,61300.0
2010-10-19 13:30:00,46.95,47.01,46.9,46.99,103600.0,32.7497,32.7915,32.7148,32.7776,103600.0
2010-10-19 14:00:00,46.99,47.0,46.7,46.81,210300.0,32.7776,32.7846,32.5753,32.652,210300.0
2010-10-19 14:30:00,46.82,47.0,46.82,46.9,122000.0,32.659,32.7846,32.659,32.7148,122000.0
2010-10-19 15:00:00,46.91,46.95,46.79,46.86,112200.0,32.7218,32.7497,32.6381,32.6869,112200.0
2010-10-19 15:30:00,46.86,47.0,46.83,46.98,454100.0,32.6869,32.7846,32.666,32.7706,454100.0
2010-10-20 09:30:00,47.07,47.28,47.03,47.17,54400.0,32.8334,32.9799,32.8055,32.9031,54400.0
2010-10-20 10:00:00,47.18,47.2,46.93,46.95,103100.0,32.9101,32.9241,32.7357,32.7497,103100.0
2010-10-20 10:30:00,46.96,47.1,46.93,47.0,58800.0,32.7567,32.8543,32.7357,32.7846,58800.0
2010-10-20 11:00:00,46.98,47.05,46.91,47.01,75000.0,32.7706,32.8194,32.7218,32.7915,75000.0
2010-10-20 11:30:00,47.01,47.1,47.01,47.08,36300.0,32.7915,32.8543,32.7915,32.8404,36300.0
2010-10-20 12:00:00,47.09,47.2,47.08,47.14,46700.0,32.8473,32.9241,32.8404,32.8822,46700.0
2010-10-20 12:30:00,47.15,47.15,47.1,47.1,23100.0,32.8892,32.8892,32.8543,32.8543,23100.0
2010-10-20 13:00:00,47.11,47.18,47.1,47.18,24800.0,32.8613,32.9101,32.8543,32.9101,24800.0
2010-10-20 13:30:00,47.18,47.2,47.13,47.18,25800.0,32.9101,32.9241,32.8752,32.9101,25800.0
2010-10-20 14:00:00,47.19,47.22,47.09,47.15,68000.0,32.9171,32.938,32.8473,32.8892,68000.0
2010-10-20 14:30:00,47.16,47.22,47.1,47.12,63000.0,32.8962,32.938,32.8543,32.8683,63000.0
2010-10-20 15:00:00,47.13,47.13,46.99,47.02,97800.0,32.8752,32.8752,32.7776,32.7985,97800.0
2010-10-20 15:30:00,47.03,47.06,46.94,46.99,211100.0,32.8055,32.8264,32.7427,32.7776,211100.0
2010-10-21 09:30:00,47.19,47.46,47.19,47.39,80100.0,32.9171,33.1054,32.9171,33.0566,80100.0
2010-10-21 10:00:00,47.38,47.63,47.29,47.54,102000.0,33.0496,33.224,32.9869,33.1612,102000.0
2010-10-21 10:30:00,47.54,47.91,47.54,47.91,49700.0,33.1612,33.4193,33.1612,33.4193,49700.0
2010-10-21 11:00:00,47.9,47.94,47.85,47.94,47600.0,33.4124,33.4403,33.3775,33.4403,47600.0
2010-10-21 11:30:00,47.94,48.01,47.83,47.94,68000.0,33.4403,33.4891,33.3635,33.4403,68000.0
2010-10-21 12:00:00,47.95,48.08,47.95,48.06,40200.0,33.4472,33.5379,33.4472,33.524,40200.0
2010-10-21 12:30:00,48.07,48.08,47.9,47.95,48900.0,33.5309,33.5379,33.4124,33.4472,48900.0
2010-10-21 13:00:00,47.96,48.05,47.96,48.02,36000.0,33.4542,33.517,33.4542,33.4961,36000.0
2010-10-21 13:30:00,48.02,48.02,47.67,47.72,57600.0,33.4961,33.4961,33.2519,33.2868,57600.0
2010-10-21 14:00:00,47.7,47.7,47.48,47.48,84300.0,33.2728,33.2728,33.1194,33.1194,84300.0
2010-10-21 14:30:00,47.49,47.57,47.47,47.52,64600.0,33.1264,33.1822,33.1124,33.1473,64600.0
2010-10-21 15:00:00,47.51,47.66,47.48,47.61,237600.0,33.1403,33.2449,33.1194,33.2101,237600.0
2010-10-21 15:30:00,47.62,47.65,47.59,47.65,219400.0,33.217,33.238,33.1961,33.238,219400.0
2010-10-22 09:30:00,47.67,48.14,47.67,47.97,72000.0,33.2519,33.5798,33.2519,33.4612,72000.0
2010-10-22 10:00:00,47.95,48.01,47.9,48.0,30700.0,33.4472,33.4891,33.4124,33.4821,30700.0
2010-10-22 10:30:00,48.01,48.01,47.91,47.97,34800.0,33.4891,33.4891,33.4193,33.4612,34800.0
2010-10-22 11:00:00,47.96,48.01,47.86,48.01,50500.0,33.4542,33.4891,33.3845,33.4891,50500.0
2010-10-22 11:30:00,48.0,48.17,48.0,48.17,71500.0,33.4821,33.6007,33.4821,33.6007,71500.0
2010-10-22 12:00:00,48.14,48.44,48.14,48.37,108900.0,33.5798,33.789,33.5798,33.7402,108900.0
2010-10-22 12:30:00,48.36,48.37,48.2,48.28,35800.0,33.7332,33.7402,33.6216,33.6774,35800.0
2010-10-22 13:00:00,48.29,48.62,48.29,48.58,113300.0,33.6844,33.9146,33.6844,33.8867,113300.0
2010-10-22 13:30:00,48.58,48.58,48.31,48.31,34700.0,33.8867,33.8867,33.6983,33.6983,34700.0
2010-10-22 14:00:00,48.31,48.53,48.28,48.31,99500.0,33.6983,33.8518,33.6774,33.6983,99500.0
2010-10-22 14:30:00,48.3,48.31,48.2,48.26,117000.0,33.6914,33.6983,33.6216,33.6635,117000.0
2010-10-22 15:00:00,48.25,48.36,48.21,48.25,210500.0,33.6565,33.7332,33.6286,33.6565,210500.0
2010-10-22 15:30:00,48.25,48.98,48.25,48.55,352800.0,33.6565,34.1657,33.6565,33.8658,352800.0
2010-10-25 09:30:00,48.8,48.94,48.76,48.82,43900.0,34.0401,34.1378,34.0122,34.0541,43900.0
2010-10-25 10:00:00,48.85,48.92,48.66,48.7,90300.0,34.075,34.1238,33.9425,33.9704,90300.0
2010-10-25 10:30:00,48.68,48.7,48.35,48.49,98800.0,33.9564,33.9704,33.7262,33.8239,98800.0
2010-10-25 11:00:00,48.49,48.53,48.48,48.49,30000.0,33.8239,33.8518,33.8169,33.8239,30000.0
2010-10-25 11:30:00,48.49,48.5,48.43,48.5,17000.0,33.8239,33.8309,33.7821,33.8309,17000.0
2010-10-25 12:00:00,48.51,48.52,48.43,48.52,26300.0,33.8379,33.8448,33.7821,33.8448,26300.0
2010-10-25 12:30:00,48.51,48.53,48.44,48.46,19700.0,33.8379,33.8518,33.789,33.803,19700.0
2010-10-25 13:00:00,48.44,48.47,48.4,48.47,22300.0,33.789,33.81,33.7611,33.81,22300.0
2010-10-25 13:30:00,48.47,48.53,48.46,48.5,26100.0,33.81,33.8518,33.803,33.8309,26100.0
2010-10-25 14:00:00,48.51,48.53,48.49,48.53,20900.0,33.8379,33.8518,33.8239,33.8518,20900.0
2010-10-25 14:30:00,48.51,48.56,48.46,48.53,35100.0,33.8379,33.8727,33.803,33.8518,35100.0
2010-10-25 15:00:00,48.51,48.65,48.51,48.62,45700.0,33.8379,33.9355,33.8379,33.9146,45700.0
2010-10-25 15:30:00,48.62,48.63,48.48,48.55,217300.0,33.9146,33.9216,33.8169,33.8658,217300.0
2010-10-26 09:30:00,48.43,48.44,48.06,48.07,40200.0,33.7821,33.789,33.524,33.5309,40200.0
2010-10-26 10:00:00,48.07,48.13,48.05,48.06,24400.0,33.5309,33.5728,33.517,33.524,24400.0
2010-10-26 10:30:00,48.06,48.08,47.91,47.99,19100.0,33.524,33.5379,33.4193,33.4751,19100.0
2010-10-26 11:00:00,48.03,48.06,47.86,48.05,168000.0,33.503,33.524,33.3845,33.517,168000.0
2010-10-26 11:30:00,48.07,48.18,48.06,48.18,24300.0,33.5309,33.6077,33.524,33.6077,24300.0
2010-10-26 12:00:00,48.18,48.23,48.17,48.18,9100.0,33.6077,33.6425,33.6007,33.6077,9100.0
2010-10-26 12:30:00,48.18,48.18,48.03,48.04,17500.0,33.6077,33.6077,33.503,33.51,17500.0
2010-10-26 13:00:00,48.05,48.06,47.94,47.94,28000.0,33.517,33.524,33.4403,33.4403,28000.0
2010-10-26 13:30:00,47.93,47.95,47.78,47.79,30400.0,33.4333,33.4472,33.3286,33.3356,30400.0
2010-10-26 14:00:00,47.8,47.83,47.7,47.78,28000.0,33.3426,33.3635,33.2728,33.3286,28000.0
2010-10-26 14:30:00,47.79,47.81,47.73,47.76,42700.0,33.3356,33.3496,33.2938,33.3147,42700.0
2010-10-26 15:00:00,47.76,47.8,47.71,47.71,79800.0,33.3147,33.3426,33.2798,33.2798,79800.0
2010-10-26 15:30:00,47.71,47.75,47.66,47.71,149200.0,33.2798,33.3077,33.2449,33.2798,149200.0
2010-10-27 09:30:00,47.39,47.47,46.86,47.0,105800.0,33.0566,33.1124,32.6869,32.7846,105800.0
2010-10-27 10:00:00,47.01,47.1,46.57,46.61,86700.0,32.7915,32.8543,32.4846,32.5125,86700.0
2010-10-27 10:30:00,46.61,46.61,46.31,46.36,101500.0,32.5125,32.5125,32.3033,32.3381,101500.0
2010-10-27 11:00:00,46.36,46.38,46.17,46.28,89200.0,32.3381,32.3521,32.2056,32.2823,89200.0
2010-10-27 11:30:00,46.25,46.4,46.2,46.4,111800.0,32.2614,32.366,32.2265,32.366,111800.0
2010-10-27 12:00:00,46.4,46.6,46.39,46.58,50300.0,32.366,32.5055,32.3591,32.4916,50300.0
2010-10-27 12:30:00,46.59,46.6,46.41,46.5,82800.0,32.4986,32.5055,32.373,32.4358,82800.0
2010-10-27 13:00:00,46.5,46.58,46.47,46.54,45600.0,32.4358,32.4916,32.4149,32.4637,45600.0
2010-10-27 13:30:00,46.53,46.55,46.4,46.55,60600.0,32.4567,32.4707,32.366,32.4707,60600.0
2010-10-27 14:00:00,46.53,46.64,46.52,46.53,71700.0,32.4567,32.5334,32.4497,32.4567,71700.0
2010-10-27 14:30:00,46.53,46.75,46.47,46.67,40900.0,32.4567,32.6102,32.4149,32.5544,40900.0
2010-10-27 15:00:00,46.67,46.7,46.51,46.57,79400.0,32.5544,32.5753,32.4428,32.4846,79400.0
2010-10-27 15:30:00,46.57,46.83,46.56,46.79,206000.0,32.4846,32.666,32.4776,32.6381,206000.0
2010-10-28 09:30:00,46.96,47.08,46.91,46.92,41900.0,32.7567,32.8404,32.7218,32.7288,41900.0
2010-10-28 10:00:00,46.92,46.97,46.64,46.64,29200.0,32.7288,32.7636,32.5334,32.5334,29200.0
2010-10-28 10:30:00,46.66,46.79,46.54,46.76,72500.0,32.5474,32.6381,32.4637,32.6172,72500.0
2010-10-28 11:00:00,46.74,46.74,46.44,46.44,42300.0,32.6032,32.6032,32.3939,32.3939,42300.0
2010-10-28 11:30:00,46.44,46.5,46.41,46.43,51000.0,32.3939,32.4358,32.373,32.387,51000.0
2010-10-28 12:00:00,46.42,46.5,46.36,46.45,60000.0,32.38,32.4358,32.3381,32.4009,60000.0
2010-10-28 12:30:00,46.45,46.52,46.41,46.46,25000.0,32.4009,32.4497,32.373,32.4079,25000.0
2010-10-28 13:00:00,46.47,46.74,46.45,46.51,25700.0,32.4149,32.6032,32.4009,32.4428,25700.0
2010-10-28 13:30:00,46.51,46.55,46.47,46.51,24700.0,32.4428,32.4707,32.4149,32.4428,24700.0
2010-10-28 14:00:00,46.49,46.56,46.42,46.45,34100.0,32.4288,32.4776,32.38,32.4009,34100.0
2010-10-28 14:30:00,46.45,46.68,46.44,46.68,53800.0,32.4009,32.5613,32.3939,32.5613,53800.0
2010-10-28 15:00:00,46.68,46.71,46.54,46.54,51700.0,32.5613,32.5823,32.4637,32.4637,51700.0
2010-10-28 15:30:00,46.55,46.66,46.47,46.47,161900.0,32.4707,32.5474,32.4149,32.4149,161900.0
2010-10-29 09:30:00,46.53,47.0,46.53,46.95,73700.0,32.4567,32.7846,32.4567,32.7497,73700.0
2010-10-29 10:00:00,46.96,47.15,46.92,47.08,76200.0,32.7567,32.8892,32.7288,32.8404,76200.0
2010-10-29 10:30:00,47.06,47.2,46.95,47.02,53200.0,32.8264,32.9241,32.7497,32.7985,53200.0
2010-10-29 11:00:00,47.02,47.06,47.01,47.04,41900.0,32.7985,32.8264,32.7915,32.8125,41900.0
2010-10-29 11:30:00,47.05,47.06,46.92,47.02,107400.0,32.8194,32.8264,32.7288,32.7985,107400.0
2010-10-29 12:00:00,47.02,47.25,47.01,47.09,53800.0,32.7985,32.9589,32.7915,32.8473,53800.0
2010-10-29 12:30:00,47.08,47.18,47.06,47.18,20300.0,32.8404,32.9101,32.8264,32.9101,20300.0
2010-10-29 13:00:00,47.18,47.2,47.11,47.12,36100.0,32.9101,32.9241,32.8613,32.8683,36100.0
2010-10-29 13:30:00,47.12,47.12,47.05,47.1,29100.0,32.8683,32.8683,32.8194,32.8543,29100.0
2010-10-29 14:00:00,47.1,47.18,47.09,47.17,77100.0,32.8543,32.9101,32.8473,32.9031,77100.0
2010-10-29 14:30:00,47.17,47.24,47.12,47.23,124700.0,32.9031,32.952,32.8683,32.945,124700.0
2010-10-29 15:00:00,47.21,47.22,47.09,47.09,97500.0,32.931,32.938,32.8473,32.8473,97500.0
2010-10-29 15:30:00,47.09,47.24,47.09,47.22,190400.0,32.8473,32.952,32.8473,32.938,190400.0
2010-11-01 09:30:00,47.29,47.36,47.17,47.23,50700.0,32.9869,33.0357,32.9031,32.945,50700.0
2010-11-01 10:00:00,47.25,47.4,47.21,47.26,42800.0,32.9589,33.0636,32.931,32.9659,42800.0
2010-11-01 10:30:00,47.24,47.5,47.2,47.48,63500.0,32.952,33.1333,32.9241,33.1194,63500.0
2010-11-01 11:00:00,47.48,47.58,47.43,47.58,65400.0,33.1194,33.1891,33.0845,33.1891,65400.0
2010-11-01 11:30:00,47.58,47.64,47.48,47.64,71900.0,33.1891,33.231,33.1194,33.231,71900.0
2010-11-01 12:00:00,47.64,47.68,47.53,47.65,35400.0,33.231,33.2589,33.1543,33.238,35400.0
2010-11-01 12:30:00,47.65,47.66,47.61,47.62,35300.0,33.238,33.2449,33.2101,33.217,35300.0
2010-11-01 13:00:00,47.63,47.71,47.63,47.69,54800.0,33.224,33.2798,33.224,33.2659,54800.0
2010-11-01 13:30:00,47.69,47.75,47.67,47.75,43400.0,33.2659,33.3077,33.2519,33.3077,43400.0
2010-11-01 14:00:00,47.74,47.78,47.66,47.66,32800.0,33.3007,33.3286,33.2449,33.2449,32800.0
2010-11-01 14:30:00,47.67,47.68,47.55,47.62,49600.0,33.2519,33.2589,33.1682,33.217,49600.0
2010-11-01 15:00:00,47.62,47.63,47.51,47.58,131600.0,33.217,33.224,33.1403,33.1891,131600.0
2010-11-01 15:30:00,47.57,47.63,47.54,47.61,191500.0,33.1822,33.224,33.1612,33.2101,191500.0
2010-11-02 09:30:00,47.94,48.25,47.86,47.93,148100.0,33.4403,33.6565,33.3845,33.4333,148100.0
2010-11-02 10:00:00,47.91,47.92,47.65,47.75,64600.0,33.4193,33.4263,33.238,33.3077,64600.0
2010-11-02 10:30:00,47.75,47.83,47.53,47.56,43500.0,33.3077,33.3635,33.1543,33.1752,43500.0
2010-11-02 11:00:00,47.55,47.69,47.54,47.62,38000.0,33.1682,33.2659,33.1612,33.217,38000.0
2010-11-02 11:30:00,47.62,47.66,47.51,47.57,96600.0,33.217,33.2449,33.1403,33.1822,96600.0
2010-11-02 12:00:00,47.57,47.62,47.44,47.45,112300.0,33.1822,33.217,33.0915,33.0985,112300.0
2010-11-02 12:30:00,47.44,47.6,47.44,47.47,79300.0,33.0915,33.2031,33.0915,33.1124,79300.0
2010-11-02 13:00:00,47.47,47.54,47.45,47.46,54400.0,33.1124,33.1612,33.0985,33.1054,54400.0
2010-11-02 13:30:00,47.46,47.54,47.44,47.5,31700.0,33.1054,33.1612,33.0915,33.1333,31700.0
2010-11-02 14:00:00,47.5,47.51,47.42,47.46,48500.0,33.1333,33.1403,33.0775,33.1054,48500.0
2010-11-02 14:30:00,47.44,47.47,47.22,47.23,96600.0,33.0915,33.1124,32.938,32.945,96600.0
2010-11-02 15:00:00,47.23,47.28,47.15,47.15,123900.0,32.945,32.9799,32.8892,32.8892,123900.0
2010-11-02 15:30:00,47.16,47.23,47.09,47.21,253000.0,32.8962,32.945,32.8473,32.931,253000.0
2010-11-03 09:30:00,47.55,48.05,47.24,47.99,171400.0,33.1682,33.517,32.952,33.4751,171400.0
2010-11-03 10:00:00,48.0,48.19,47.95,48.19,133800.0,33.4821,33.6146,33.4472,33.6146,133800.0
2010-11-03 10:30:00,48.19,48.41,48.12,48.4,138100.0,33.6146,33.7681,33.5658,33.7611,138100.0
2010-11-03 11:00:00,48.39,48.42,48.08,48.25,85700.0,33.7541,33.7751,33.5379,33.6565,85700.0
2010-11-03 11:30:00,48.25,48.39,48.2,48.35,85700.0,33.6565,33.7541,33.6216,33.7262,85700.0
2010-11-03 12:00:00,48.34,48.46,48.27,48.38,104600.0,33.7193,33.803,33.6704,33.7472,104600.0
2010-11-03 12:30:00,48.36,48.53,48.35,48.48,122000.0,33.7332,33.8518,33.7262,33.8169,122000.0
2010-11-03 13:00:00,48.49,48.62,48.48,48.53,119000.0,33.8239,33.9146,33.8169,33.8518,119000.0
2010-11-03 13:30:00,48.52,48.91,48.52,48.89,159600.0,33.8448,34.1169,33.8448,34.1029,159600.0
2010-11-03 14:00:00,48.9,49.11,48.47,48.51,344600.0,34.1099,34.2564,33.81,33.8379,344600.0
2010-11-03 14:30:00,48.53,49.07,48.36,49.03,208600.0,33.8518,34.2285,33.7332,34.2006,208600.0
2010-11-03 15:00:00,49.04,49.3,49.04,49.28,304700.0,34.2076,34.3889,34.2076,34.375,304700.0
2010-11-03 15:30:00,49.28,49.28,49.0,49.1,431400.0,34.375,34.375,34.1797,34.2494,431400.0
2010-11-04 09:30:00,49.2,49.75,48.88,49.56,162900.0,34.3192,34.7028,34.0959,34.5703,162900.0
2010-11-04 10:00:00,49.57,49.57,49.35,49.44,86800.0,34.5773,34.5773,34.4238,34.4866,86800.0
2010-11-04 10:30:00,49.43,49.46,49.31,49.39,86700.0,34.4796,34.5005,34.3959,34.4517,86700.0
2010-11-04 11:00:00,49.4,49.62,49.38,49.62,44200.0,34.4587,34.6121,34.4447,34.6121,44200.0
2010-11-04 11:30:00,49.61,49.66,49.54,49.65,68000.0,34.6052,34.64,34.5563,34.6331,68000.0
2010-11-04 12:00:00,49.65,49.65,49.59,49.63,56800.0,34.6331,34.6331,34.5912,34.6191,56800.0
2010-11-04 12:30:00,49.63,49.66,49.57,49.62,67400.0,34.6191,34.64,34.5773,34.6121,67400.0
2010-11-04 13:00:00,49.62,49.79,49.61,49.72,72800.0,34.6121,34.7307,34.6052,34.6819,72800.0
2010-11-04 13:30:00,49.71,49.72,49.64,49.67,64000.0,34.6749,34.6819,34.6261,34.647,64000.0
2010-11-04 14:00:00,49.66,49.78,49.66,49.68,50000.0,34.64,34.7237,34.64,34.654,50000.0
2010-11-04 14:30:00,49.67,49.68,49.55,49.63,54600.0,34.647,34.654,34.5633,34.6191,54600.0
2010-11-04 15:00:00,49.63,49.87,49.61,49.86,120000.0,34.6191,34.7865,34.6052,34.7795,120000.0
2010-11-04 15:30:00,49.86,49.87,49.73,49.83,245600.0,34.7795,34.7865,34.6889,34.7586,245600.0
2010-11-05 09:30:00,49.82,50.0,49.79,49.91,111000.0,34.7516,34.8772,34.7307,34.8144,111000.0
2010-11-05 10:00:00,49.92,50.29,49.9,50.28,291600.0,34.8214,35.0795,34.8074,35.0725,291600.0
2010-11-05 10:30:00,50.27,50.28,50.11,50.17,175000.0,35.0655,35.0725,34.9539,34.9958,175000.0
2010-11-05 11:00:00,50.14,50.29,50.11,50.22,46700.0,34.9749,35.0795,34.9539,35.0307,46700.0
2010-11-05 11:30:00,50.22,50.24,50.14,50.16,40500.0,35.0307,35.0446,34.9749,34.9888,40500.0
2010-11-05 12:00:00,50.16,50.2,50.11,50.13,45500.0,34.9888,35.0167,34.9539,34.9679,45500.0
2010-11-05 12:30:00,50.13,50.36,50.12,50.35,61200.0,34.9679,35.1283,34.9609,35.1213,61200.0
2010-11-05 13:00:00,50.35,50.4,50.28,50.35,45200.0,35.1213,35.1562,35.0725,35.1213,45200.0
2010-11-05 13:30:00,50.35,50.39,50.33,50.36,45500.0,35.1213,35.1492,35.1074,35.1283,45500.0
2010-11-05 14:00:00,50.35,50.42,50.35,50.37,67300.0,35.1213,35.1702,35.1213,35.1353,67300.0
2010-11-05 14:30:00,50.38,50.41,50.35,50.35,66500.0,35.1423,35.1632,35.1213,35.1213,66500.0
2010-11-05 15:00:00,50.35,50.42,50.14,50.32,256600.0,35.1213,35.1702,34.9749,35.1004,256600.0
2010-11-05 15:30:00,50.32,50.42,50.22,50.26,320900.0,35.1004,35.1702,35.0307,35.0586,320900.0
2010-11-08 09:30:00,50.0,50.15,49.9,50.05,69700.0,34.8772,34.9818,34.8074,34.9121,69700.0
2010-11-08 10:00:00,50.05,50.34,50.05,50.26,63900.0,34.9121,35.1144,34.9121,35.0586,63900.0
2010-11-08 10:30:00,50.26,50.31,50.19,50.25,33300.0,35.0586,35.0934,35.0097,35.0516,33300.0
2010-11-08 11:00:00,50.25,50.31,50.15,50.24,28000.0,35.0516,35.0934,34.9818,35.0446,28000.0
2010-11-08 11:30:00,50.25,50.45,50.24,50.44,34700.0,35.0516,35.1911,35.0446,35.1841,34700.0
2010-11-08 12:00:00,50.42,50.44,50.22,50.29,21100.0,35.1702,35.1841,35.0307,35.0795,21100.0
2010-11-08 12:30:00,50.29,50.38,50.22,50.38,63300.0,35.0795,35.1423,35.0307,35.1423,63300.0
2010-11-08 13:00:00,50.39,50.39,50.31,50.33,18700.0,35.1492,35.1492,35.0934,35.1074,18700.0
2010-11-08 13:30:00,50.32,50.45,50.31,50.39,28500.0,35.1004,35.1911,35.0934,35.1492,28500.0
2010-11-08 14:00:00,50.38,50.45,50.34,50.34,48300.0,35.1423,35.1911,35.1144,35.1144,48300.0
2010-11-08 14:30:00,50.36,50.36,50.21,50.21,35200.0,35.1283,35.1283,35.0237,35.0237,35200.0
2010-11-08 15:00:00,50.23,50.29,50.19,50.26,49000.0,35.0376,35.0795,35.0097,35.0586,49000.0
2010-11-08 15:30:00,50.27,50.31,50.17,50.27,124500.0,35.0655,35.0934,34.9958,35.0655,124500.0
2010-11-09 09:30:00,50.36,50.36,49.9,50.11,53000.0,35.1283,35.1283,34.8074,34.9539,53000.0
2010-11-09 10:00:00,50.12,50.18,49.95,50.02,74900.0,34.9609,35.0028,34.8423,34.8911,74900.0
2010-11-09 10:30:00,50.03,50.07,49.8,49.97,35400.0,34.8981,34.926,34.7377,34.8563,35400.0
2010-11-09 11:00:00,49.98,50.02,49.88,49.98,21300.0,34.8632,34.8911,34.7935,34.8632,21300.0
2010-11-09 11:30:00,49.98,50.04,49.86,49.89,25000.0,34.8632,34.9051,34.7795,34.8005,25000.0
2010-11-09 12:00:00,49.89,49.94,49.85,49.93,14500.0,34.8005,34.8353,34.7726,34.8284,14500.0
2010-11-09 12:30:00,49.94,49.95,49.76,49.77,22300.0,34.8353,34.8423,34.7098,34.7168,22300.0
2010-11-09 13:00:00,49.78,49.85,49.68,49.74,17600.0,34.7237,34.7726,34.654,34.6958,17600.0
2010-11-09 13:30:00,49.72,49.73,49.58,49.6,31000.0,34.6819,34.6889,34.5842,34.5982,31000.0
2010-11-09 14:00:00,49.6,49.64,49.55,49.61,51200.0,34.5982,34.6261,34.5633,34.6052,51200.0
2010-11-09 14:30:00,49.62,49.64,49.58,49.58,33100.0,34.6121,34.6261,34.5842,34.5842,33100.0
2010-11-09 15:00:00,49.59,49.63,49.54,49.58,74000.0,34.5912,34.6191,34.5563,34.5842,74000.0
2010-11-09 15:30:00,49.59,49.68,49.45,49.67,173400.0,34.5912,34.654,34.4935,34.647,173400.0
2010-11-10 09:30:00,49.62,49.85,49.28,49.31,60100.0,34.6121,34.7726,34.375,34.3959,60100.0
2010-11-10 10:00:00,49.3,49.42,49.12,49.12,48400.0,34.3889,34.4726,34.2634,34.2634,48400.0
2010-11-10 10:30:00,49.13,49.19,48.85,48.86,88500.0,34.2703,34.3122,34.075,34.082,88500.0
2010-11-10 11:00:00,48.85,49.01,48.83,48.99,92800.0,34.075,34.1866,34.0611,34.1727,92800.0
2010-11-10 11:30:00,48.99,49.14,48.98,49.02,64400.0,34.1727,34.2773,34.1657,34.1936,64400.0
2010-11-10 12:00:00,49.03,49.07,48.91,48.92,39400.0,34.2006,34.2285,34.1169,34.1238,39400.0
2010-11-10 12:30:00,48.92,48.94,48.83,48.84,40400.0,34.1238,34.1378,34.0611,34.068,40400.0
2010-11-10 13:00:00,48.84,49.0,48.81,48.94,71600.0,34.068,34.1797,34.0471,34.1378,71600.0
2010-11-10 13:30:00,48.93,48.98,48.79,48.86,36400.0,34.1308,34.1657,34.0332,34.082,36400.0
2010-11-10 14:00:00,48.86,48.97,48.85,48.95,63800.0,34.082,34.1587,34.075,34.1448,63800.0
2010-11-10 14:30:00,48.94,48.97,48.89,48.94,43500.0,34.1378,34.1587,34.1029,34.1378,43500.0
2010-11-10 15:00:00,48.94,48.99,48.87,48.98,66800.0,34.1378,34.1727,34.089,34.1657,66800.0
2010-11-10 15:30:00,48.97,49.1,48.97,49.09,175200.0,34.1587,34.2494,34.1587,34.2424,175200.0
2010-11-11 09:30:00,48.86,49.23,48.77,49.08,44900.0,34.082,34.3401,34.0192,34.2355,44900.0
2010-11-11 10:00:00,49.05,49.19,48.97,49.04,29200.0,34.2145,34.3122,34.1587,34.2076,29200.0
2010-11-11 10:30:00,49.02,49.17,48.96,49.12,29300.0,34.1936,34.2982,34.1517,34.2634,29300.0
2010-11-11 11:00:00,49.12,49.28,49.1,49.24,46400.0,34.2634,34.375,34.2494,34.3471,46400.0
2010-11-11 11:30:00,49.23,49.51,49.23,49.47,48500.0,34.3401,34.5354,34.3401,34.5075,48500.0
2010-11-11 12:00:00,49.48,49.48,49.32,49.36,42500.0,34.5145,34.5145,34.4029,34.4308,42500.0
2010-11-11 12:30:00,49.36,49.41,49.28,49.33,32600.0,34.4308,34.4656,34.375,34.4098,32600.0
2010-11-11 13:00:00,49.35,49.36,49.27,49.31,23100.0,34.4238,34.4308,34.368,34.3959,23100.0
2010-11-11 13:30:00,49.3,49.32,49.23,49.28,31400.0,34.3889,34.4029,34.3401,34.375,31400.0
2010-11-11 14:00:00,49.27,49.34,49.22,49.3,22100.0,34.368,34.4168,34.3331,34.3889,22100.0
2010-11-11 14:30:00,49.31,49.36,49.25,49.29,18800.0,34.3959,34.4308,34.354,34.3819,18800.0
2010-11-11 15:00:00,49.29,49.36,49.24,49.28,55200.0,34.3819,34.4308,34.3471,34.375,55200.0
2010-11-11 15:30:00,49.26,49.29,49.22,49.29,117700.0,34.361,34.3819,34.3331,34.3819,117700.0
2010-11-12 09:30:00,49.12,49.21,48.87,49.0,43400.0,34.2634,34.3261,34.089,34.1797,43400.0
2010-11-12 10:00:00,48.98,49.06,48.71,48.75,38400.0,34.1657,34.2215,33.9774,34.0053,38400.0
2010-11-12 10:30:00,48.75,48.8,48.56,48.64,43800.0,34.0053,34.0401,33.8727,33.9285,43800.0
2010-11-12 11:00:00,48.67,48.8,48.62,48.8,30800.0,33.9495,34.0401,33.9146,34.0401,30800.0
2010-11-12 11:30:00,48.81,48.85,48.73,48.79,23200.0,34.0471,34.075,33.9913,34.0332,23200.0
2010-11-12 12:00:00,48.79,48.81,48.7,48.72,20200.0,34.0332,34.0471,33.9704,33.9843,20200.0
2010-11-12 12:30:00,48.73,48.78,48.56,48.59,24800.0,33.9913,34.0262,33.8727,33.8937,24800.0
2010-11-12 13:00:00,48.6,48.64,48.55,48.6,36900.0,33.9006,33.9285,33.8658,33.9006,36900.0
2010-11-12 13:30:00,48.61,48.63,48.51,48.53,26400.0,33.9076,33.9216,33.8379,33.8518,26400.0
2010-11-12 14:00:00,48.53,48.64,48.51,48.54,34800.0,33.8518,33.9285,33.8379,33.8588,34800.0
2010-11-12 14:30:00,48.56,48.66,48.5,48.62,59000.0,33.8727,33.9425,33.8309,33.9146,59000.0
2010-11-12 15:00:00,48.61,48.82,48.61,48.72,69600.0,33.9076,34.0541,33.9076,33.9843,69600.0
2010-11-12 15:30:00,48.72,49.04,48.71,49.01,350200.0,33.9843,34.2076,33.9774,34.1866,350200.0
2010-11-15 09:30:00,49.21,49.61,49.19,49.2,88100.0,34.3261,34.6052,34.3122,34.3192,88100.0
2010-11-15 10:00:00,49.18,49.18,49.01,49.02,50400.0,34.3052,34.3052,34.1866,34.1936,50400.0
2010-11-15 10:30:00,49.02,49.09,48.98,49.03,38500.0,34.1936,34.2424,34.1657,34.2006,38500.0
2010-11-15 11:00:00,49.03,49.06,48.93,48.97,41000.0,34.2006,34.2215,34.1308,34.1587,41000.0
2010-11-15 11:30:00,48.99,49.11,48.99,49.05,70400.0,34.1727,34.2564,34.1727,34.2145,70400.0
2010-11-15 12:00:00,49.05,49.15,48.98,49.14,26000.0,34.2145,34.2843,34.1657,34.2773,26000.0
2010-11-15 12:30:00,49.16,49.24,49.14,49.23,18300.0,34.2913,34.3471,34.2773,34.3401,18300.0
2010-11-15 13:00:00,49.22,49.24,49.13,49.22,23400.0,34.3331,34.3471,34.2703,34.3331,23400.0
2010-11-15 13:30:00,49.23,49.24,49.19,49.22,21700.0,34.3401,34.3471,34.3122,34.3331,21700.0
2010-11-15 14:00:00,49.21,49.26,49.17,49.18,20000.0,34.3261,34.361,34.2982,34.3052,20000.0
2010-11-15 14:30:00,49.2,49.29,49.16,49.28,24900.0,34.3192,34.3819,34.2913,34.375,24900.0
2010-11-15 15:00:00,49.27,49.29,49.09,49.18,86100.0,34.368,34.3819,34.2424,34.3052,86100.0
2010-11-15 15:30:00,49.18,49.24,49.05,49.08,94000.0,34.3052,34.3471,34.2145,34.2355,94000.0
2010-11-16 09:30:00,48.93,48.93,48.58,48.74,86000.0,34.1308,34.1308,33.8867,33.9983,86000.0
2010-11-16 10:00:00,48.72,48.79,48.62,48.66,93600.0,33.9843,34.0332,33.9146,33.9425,93600.0
2010-11-16 10:30:00,48.66,48.69,48.51,48.69,75500.0,33.9425,33.9634,33.8379,33.9634,75500.0
2010-11-16 11:00:00,48.68,48.72,48.4,48.4,78400.0,33.9564,33.9843,33.7611,33.7611,78400.0
2010-11-16 11:30:00,48.4,48.41,48.14,48.33,54100.0,33.7611,33.7681,33.5798,33.7123,54100.0
2010-11-16 12:00:00,48.35,48.38,48.19,48.22,24800.0,33.7262,33.7472,33.6146,33.6356,24800.0
2010-11-16 12:30:00,48.22,48.34,48.13,48.34,62700.0,33.6356,33.7193,33.5728,33.7193,62700.0
2010-11-16 13:00:00,48.35,48.38,48.28,48.29,14600.0,33.7262,33.7472,33.6774,33.6844,14600.0
2010-11-16 13:30:00,48.29,48.29,48.17,48.28,32200.0,33.6844,33.6844,33.6007,33.6774,32200.0
2010-11-16 14:00:00,48.27,48.27,48.14,48.16,39100.0,33.6704,33.6704,33.5798,33.5937,39100.0
2010-11-16 14:30:00,48.16,48.17,47.95,48.01,104200.0,33.5937,33.6007,33.4472,33.4891,104200.0
2010-11-16 15:00:00,48.01,48.06,47.86,47.97,121200.0,33.4891,33.524,33.3845,33.4612,121200.0
2010-11-16 15:30:00,47.97,48.07,47.94,48.0,316900.0,33.4612,33.5309,33.4403,33.4821,316900.0
2010-11-17 09:30:00,47.97,48.33,47.92,48.24,169700.0,33.4612,33.7123,33.4263,33.6495,169700.0
2010-11-17 10:00:00,48.26,48.27,48.12,48.19,78700.0,33.6635,33.6704,33.5658,33.6146,78700.0
2010-11-17 10:30:00,48.2,48.22,48.0,48.01,51400.0,33.6216,33.6356,33.4821,33.4891,51400.0
2010-11-17 11:00:00,48.01,48.29,48.01,48.15,40400.0,33.4891,33.6844,33.4891,33.5867,40400.0
2010-11-17 11:30:00,48.14,48.19,48.09,48.15,45400.0,33.5798,33.6146,33.5449,33.5867,45400.0
2010-11-17 12:00:00,48.15,48.25,48.14,48.17,33300.0,33.5867,33.6565,33.5798,33.6007,33300.0
2010-11-17 12:30:00,48.16,48.2,48.14,48.16,24800.0,33.5937,33.6216,33.5798,33.5937,24800.0
2010-11-17 13:00:00,48.16,48.21,48.15,48.16,55500.0,33.5937,33.6286,33.5867,33.5937,55500.0
2010-11-17 13:30:00,48.16,48.22,47.99,48.06,69200.0,33.5937,33.6356,33.4751,33.524,69200.0
2010-11-17 14:00:00,48.07,48.13,47.98,47.99,60900.0,33.5309,33.5728,33.4682,33.4751,60900.0
2010-11-17 14:30:00,47.99,48.01,47.97,47.99,44900.0,33.4751,33.4891,33.4612,33.4751,44900.0
2010-11-17 15:00:00,47.99,48.01,47.9,47.9,68600.0,33.4751,33.4891,33.4124,33.4124,68600.0
2010-11-17 15:30:00,47.91,48.12,47.91,48.09,163400.0,33.4193,33.5658,33.4193,33.5449,163400.0
2010-11-18 09:30:00,48.57,49.06,48.56,48.96,166200.0,33.8797,34.2215,33.8727,34.1517,166200.0
2010-11-18 10:00:00,49.0,49.15,48.94,49.13,118900.0,34.1797,34.2843,34.1378,34.2703,118900.0
2010-11-18 10:30:00,49.14,49.26,49.08,49.24,43600.0,34.2773,34.361,34.2355,34.3471,43600.0
2010-11-18 11:00:00,49.24,49.48,49.23,49.46,65400.0,34.3471,34.5145,34.3401,34.5005,65400.0
2010-11-18 11:30:00,49.45,49.46,49.22,49.24,134800.0,34.4935,34.5005,34.3331,34.3471,134800.0
2010-11-18 12:00:00,49.25,49.29,49.23,49.26,41600.0,34.354,34.3819,34.3401,34.361,41600.0
2010-11-18 12:30:00,49.25,49.32,49.24,49.28,51400.0,34.354,34.4029,34.3471,34.375,51400.0
2010-11-18 13:00:00,49.26,49.3,49.22,49.24,81300.0,34.361,34.3889,34.3331,34.3471,81300.0
2010-11-18 13:30:00,49.23,49.29,49.21,49.24,61400.0,34.3401,34.3819,34.3261,34.3471,61400.0
2010-11-18 14:00:00,49.23,49.31,49.23,49.27,57400.0,34.3401,34.3959,34.3401,34.368,57400.0
2010-11-18 14:30:00,49.24,49.32,49.24,49.28,62700.0,34.3471,34.4029,34.3471,34.375,62700.0
2010-11-18 15:00:00,49.29,49.32,49.17,49.26,93800.0,34.3819,34.4029,34.2982,34.361,93800.0
2010-11-18 15:30:00,49.26,49.27,49.06,49.09,177100.0,34.361,34.368,34.2215,34.2424,177100.0
2010-11-19 09:30:00,49.14,49.45,48.79,48.85,144300.0,34.2773,34.4935,34.0332,34.075,144300.0
2010-11-19 10:00:00,48.85,49.0,48.79,48.98,17700.0,34.075,34.1797,34.0332,34.1657,17700.0
2010-11-19 10:30:00,49.0,49.17,48.95,49.14,28200.0,34.1797,34.2982,34.1448,34.2773,28200.0
2010-11-19 11:00:00,49.14,49.19,49.08,49.16,21900.0,34.2773,34.3122,34.2355,34.2913,21900.0
2010-11-19 11:30:00,49.14,49.19,49.07,49.07,16400.0,34.2773,34.3122,34.2285,34.2285,16400.0
2010-11-19 12:00:00,49.08,49.08,48.98,49.08,10400.0,34.2355,34.2355,34.1657,34.2355,10400.0
2010-11-19 12:30:00,49.06,49.16,49.01,49.15,12100.0,34.2215,34.2913,34.1866,34.2843,12100.0
2010-11-19 13:00:00,49.15,49.17,49.11,49.11,45300.0,34.2843,34.2982,34.2564,34.2564,45300.0
2010-11-19 13:30:00,49.12,49.16,49.11,49.13,36600.0,34.2634,34.2913,34.2564,34.2703,36600.0
2010-11-19 14:00:00,49.14,49.16,49.11,49.13,30900.0,34.2773,34.2913,34.2564,34.2703,30900.0
2010-11-19 14:30:00,49.13,49.15,48.99,49.0,97500.0,34.2703,34.2843,34.1727,34.1797,97500.0
2010-11-19 15:00:00,49.0,49.05,48.9,48.91,96900.0,34.1797,34.2145,34.1099,34.1169,96900.0
2010-11-19 15:30:00,48.91,49.12,48.86,49.09,164800.0,34.1169,34.2634,34.082,34.2424,164800.0
2010-11-22 09:30:00,49.0,49.24,48.91,49.15,50900.0,34.1797,34.3471,34.1169,34.2843,50900.0
2010-11-22 10:00:00,49.16,49.36,48.97,48.97,103600.0,34.2913,34.4308,34.1587,34.1587,103600.0
2010-11-22 10:30:00,48.96,48.96,48.62,48.8,113100.0,34.1517,34.1517,33.9146,34.0401,113100.0
2010-11-22 11:00:00,48.8,49.02,48.78,48.93,42900.0,34.0401,34.1936,34.0262,34.1308,42900.0
2010-11-22 11:30:00,48.94,49.0,48.92,48.99,21500.0,34.1378,34.1797,34.1238,34.1727,21500.0
2010-11-22 12:00:00,48.99,48.99,48.71,48.71,37100.0,34.1727,34.1727,33.9774,33.9774,37100.0
2010-11-22 12:30:00,48.72,48.85,48.66,48.81,84000.0,33.9843,34.075,33.9425,34.0471,84000.0
2010-11-22 13:00:00,48.83,48.84,48.77,48.83,20000.0,34.0611,34.068,34.0192,34.0611,20000.0
2010-11-22 13:30:00,48.83,49.01,48.83,48.99,64500.0,34.0611,34.1866,34.0611,34.1727,64500.0
2010-11-22 14:00:00,49.0,49.06,48.94,48.94,37800.0,34.1797,34.2215,34.1378,34.1378,37800.0
2010-11-22 14:30:00,48.94,49.11,48.93,49.04,52900.0,34.1378,34.2564,34.1308,34.2076,52900.0
2010-11-22 15:00:00,49.04,49.05,48.93,49.0,77200.0,34.2076,34.2145,34.1308,34.1797,77200.0
2010-11-22 15:30:00,49.0,49.11,48.99,49.04,112300.0,34.1797,34.2564,34.1727,34.2076,112300.0
2010-11-23 09:30:00,48.66,48.66,48.01,48.05,108700.0,33.9425,33.9425,33.4891,33.517,108700.0
2010-11-23 10:00:00,48.04,48.32,48.01,48.24,249000.0,33.51,33.7053,33.4891,33.6495,249000.0
2010-11-23 10:30:00,48.24,48.47,48.22,48.46,21400.0,33.6495,33.81,33.6356,33.803,21400.0
2010-11-23 11:00:00,48.45,48.47,48.25,48.25,28100.0,33.796,33.81,33.6565,33.6565,28100.0
2010-11-23 11:30:00,48.25,48.31,48.06,48.31,95900.0,33.6565,33.6983,33.524,33.6983,95900.0
2010-11-23 12:00:00,48.3,48.35,48.27,48.34,26600.0,33.6914,33.7262,33.6704,33.7193,26600.0
2010-11-23 12:30:00,48.33,48.42,48.28,48.4,23500.0,33.7123,33.7751,33.6774,33.7611,23500.0
2010-11-23 13:00:00,48.4,48.5,48.4,48.48,22800.0,33.7611,33.8309,33.7611,33.8169,22800.0
2010-11-23 13:30:00,48.5,48.56,48.47,48.54,154300.0,33.8309,33.8727,33.81,33.8588,154300.0
2010-11-23 14:00:00,48.55,48.63,48.46,48.52,98600.0,33.8658,33.9216,33.803,33.8448,98600.0
2010-11-23 14:30:00,48.52,48.64,48.47,48.62,57600.0,33.8448,33.9285,33.81,33.9146,57600.0
2010-11-23 15:00:00,48.6,48.73,48.57,48.73,83300.0,33.9006,33.9913,33.8797,33.9913,83300.0
2010-11-23 15:30:00,48.73,49.02,48.72,48.98,408800.0,33.9913,34.1936,33.9843,34.1657,408800.0
2010-11-24 09:30:00,49.56,49.56,49.2,49.42,127400.0,34.5703,34.5703,34.3192,34.4726,127400.0
2010-11-24 10:00:00,49.4,49.6,49.26,49.55,109100.0,34.4587,34.5982,34.361,34.5633,109100.0
2010-11-24 10:30:00,49.56,49.65,49.36,49.36,55700.0,34.5703,34.6331,34.4308,34.4308,55700.0
2010-11-24 11:00:00,49.35,49.4,49.15,49.15,49500.0,34.4238,34.4587,34.2843,34.2843,49500.0
2010-11-24 11:30:00,49.15,49.3,49.15,49.22,28400.0,34.2843,34.3889,34.2843,34.3331,28400.0
2010-11-24 12:00:00,49.23,49.35,49.22,49.3,23300.0,34.3401,34.4238,34.3331,34.3889,23300.0
2010-11-24 12:30:00,49.31,49.41,49.3,49.41,28300.0,34.3959,34.4656,34.3889,34.4656,28300.0
2010-11-24 13:00:00,49.42,49.5,49.32,49.5,87700.0,34.4726,34.5284,34.4029,34.5284,87700.0
2010-11-24 13:30:00,49.5,49.51,49.4,49.49,40900.0,34.5284,34.5354,34.4587,34.5214,40900.0
2010-11-24 14:00:00,49.49,49.49,49.37,49.42,37800.0,34.5214,34.5214,34.4377,34.4726,37800.0
2010-11-24 14:30:00,49.42,49.7,49.42,49.61,143900.0,34.4726,34.6679,34.4726,34.6052,143900.0
2010-11-24 15:00:00,49.6,49.61,49.51,49.51,93900.0,34.5982,34.6052,34.5354,34.5354,93900.0
2010-11-24 15:30:00,49.51,49.62,49.43,49.61,215500.0,34.5354,34.6121,34.4796,34.6052,215500.0
2010-11-26 09:30:00,49.09,49.09,48.5,48.98,73000.0,34.4394,34.4394,34.0255,34.3622,73000.0
2010-11-26 10:00:00,48.97,49.0,48.9,48.96,34500.0,34.3552,34.3762,34.3061,34.3482,34500.0
2010-11-26 10:30:00,48.96,49.05,48.93,48.93,35400.0,34.3482,34.4113,34.3271,34.3271,35400.0
2010-11-26 11:00:00,48.94,48.96,48.86,48.86,32300.0,34.3342,34.3482,34.278,34.278,32300.0
2010-11-26 11:30:00,48.86,48.86,48.64,48.75,37300.0,34.278,34.278,34.1237,34.2009,37300.0
2010-11-26 12:00:00,48.76,48.79,48.69,48.7,51600.0,34.2079,34.2289,34.1588,34.1658,51600.0
2010-11-26 12:30:00,48.7,48.79,48.64,48.69,84900.0,34.1658,34.2289,34.1237,34.1588,84900.0
2010-11-29 09:30:00,48.35,48.35,47.52,47.94,137500.0,33.9202,33.9202,33.3379,33.6326,137500.0
2010-11-29 10:00:00,47.98,48.1,47.85,47.86,67400.0,33.6607,33.7448,33.5695,33.5765,67400.0
2010-11-29 10:30:00,47.87,48.07,47.87,47.99,44200.0,33.5835,33.7238,33.5835,33.6677,44200.0
2010-11-29 11:00:00,48.0,48.23,47.95,48.22,48100.0,33.6747,33.836,33.6396,33.829,48100.0
2010-11-29 11:30:00,48.22,48.27,47.82,47.86,66900.0,33.829,33.8641,33.5484,33.5765,66900.0
2010-11-29 12:00:00,47.86,47.91,47.84,47.87,97500.0,33.5765,33.6116,33.5624,33.5835,97500.0
2010-11-29 12:30:00,47.87,47.91,47.85,47.88,127700.0,33.5835,33.6116,33.5695,33.5905,127700.0
2010-11-29 13:00:00,47.87,47.9,47.79,47.79,66800.0,33.5835,33.6045,33.5274,33.5274,66800.0
2010-11-29 13:30:00,47.79,47.79,47.75,47.77,54400.0,33.5274,33.5274,33.4993,33.5133,54400.0
2010-11-29 14:00:00,47.78,47.8,47.76,47.78,83300.0,33.5203,33.5344,33.5063,33.5203,83300.0
2010-11-29 14:30:00,47.79,47.91,47.78,47.9,113800.0,33.5274,33.6116,33.5203,33.6045,113800.0
2010-11-29 15:00:00,47.89,47.97,47.89,47.94,194500.0,33.5975,33.6536,33.5975,33.6326,194500.0
2010-11-29 15:30:00,47.95,48.08,47.93,48.0,200000.0,33.6396,33.7308,33.6256,33.6747,200000.0
2010-11-30 09:30:00,47.72,47.89,47.5,47.85,143900.0,33.4783,33.5975,33.3239,33.5695,143900.0
2010-11-30 10:00:00,47.87,48.01,47.69,47.74,84000.0,33.5835,33.6817,33.4572,33.4923,84000.0
2010-11-30 10:30:00,47.72,47.73,47.62,47.65,53100.0,33.4783,33.4853,33.4081,33.4291,53100.0
2010-11-30 11:00:00,47.65,47.81,47.65,47.76,84500.0,33.4291,33.5414,33.4291,33.5063,84500.0
2010-11-30 11:30:00,47.76,47.8,47.7,47.79,124500.0,33.5063,33.5344,33.4642,33.5274,124500.0
2010-11-30 12:00:00,47.78,47.84,47.74,47.8,63800.0,33.5203,33.5624,33.4923,33.5344,63800.0
2010-11-30 12:30:00,47.8,47.82,47.69,47.79,76400.0,33.5344,33.5484,33.4572,33.5274,76400.0
2010-11-30 13:00:00,47.8,47.88,47.79,47.83,65800.0,33.5344,33.5905,33.5274,33.5554,65800.0
2010-11-30 13:30:00,47.83,47.89,47.76,47.87,66100.0,33.5554,33.5975,33.5063,33.5835,66100.0
2010-11-30 14:00:00,47.87,47.97,47.78,47.81,38300.0,33.5835,33.6536,33.5203,33.5414,38300.0
2010-11-30 14:30:00,47.8,47.81,47.67,47.77,60800.0,33.5344,33.5414,33.4432,33.5133,60800.0
2010-11-30 15:00:00,47.76,47.79,47.58,47.65,118700.0,33.5063,33.5274,33.38,33.4291,118700.0
2010-11-30 15:30:00,47.64,47.68,47.53,47.63,240900.0,33.4221,33.4502,33.345,33.4151,240900.0
2010-12-01 09:30:00,48.19,48.33,48.05,48.1,101900.0,33.808,33.9062,33.7098,33.7448,101900.0
2010-12-01 10:00:00,48.12,48.14,47.92,47.92,56900.0,33.7589,33.7729,33.6186,33.6186,56900.0
2010-12-01 10:30:00,47.93,48.1,47.87,48.07,76000.0,33.6256,33.7448,33.5835,33.7238,76000.0
2010-12-01 11:00:00,48.09,48.1,48.01,48.01,44700.0,33.7378,33.7448,33.6817,33.6817,44700.0
2010-12-01 11:30:00,48.0,48.33,47.99,48.22,63500.0,33.6747,33.9062,33.6677,33.829,63500.0
2010-12-01 12:00:00,48.22,48.29,48.15,48.22,50600.0,33.829,33.8781,33.7799,33.829,50600.0
2010-12-01 12:30:00,48.21,48.33,48.18,48.29,35500.0,33.822,33.9062,33.801,33.8781,35500.0
2010-12-01 13:00:00,48.3,48.31,48.11,48.13,47900.0,33.8852,33.8922,33.7519,33.7659,47900.0
2010-12-01 13:30:00,48.13,48.16,48.05,48.15,50100.0,33.7659,33.7869,33.7098,33.7799,50100.0
2010-12-01 14:00:00,48.15,48.21,48.1,48.17,72700.0,33.7799,33.822,33.7448,33.794,72700.0
2010-12-01 14:30:00,48.17,48.3,48.16,48.3,66100.0,33.794,33.8852,33.7869,33.8852,66100.0
2010-12-01 15:00:00,48.29,48.39,48.26,48.38,124300.0,33.8781,33.9483,33.8571,33.9413,124300.0
2010-12-01 15:30:00,48.38,48.51,48.37,48.44,213100.0,33.9413,34.0325,33.9343,33.9834,213100.0
2010-12-02 09:30:00,48.42,48.42,48.24,48.39,42400.0,33.9693,33.9693,33.8431,33.9483,42400.0
2010-12-02 10:00:00,48.37,48.52,48.33,48.4,69800.0,33.9343,34.0395,33.9062,33.9553,69800.0
2010-12-02 10:30:00,48.4,48.46,48.32,48.39,28100.0,33.9553,33.9974,33.8992,33.9483,28100.0
2010-12-02 11:00:00,48.39,48.51,48.38,48.4,72100.0,33.9483,34.0325,33.9413,33.9553,72100.0
2010-12-02 11:30:00,48.4,48.44,48.36,48.37,25500.0,33.9553,33.9834,33.9273,33.9343,25500.0
2010-12-02 12:00:00,48.37,48.54,48.36,48.54,21700.0,33.9343,34.0535,33.9273,34.0535,21700.0
2010-12-02 12:30:00,48.54,48.77,48.54,48.72,58500.0,34.0535,34.2149,34.0535,34.1798,58500.0
2010-12-02 13:00:00,48.71,48.8,48.62,48.79,40500.0,34.1728,34.2359,34.1097,34.2289,40500.0
2010-12-02 13:30:00,48.78,48.79,48.69,48.7,34400.0,34.2219,34.2289,34.1588,34.1658,34400.0
2010-12-02 14:00:00,48.7,48.87,48.69,48.81,34300.0,34.1658,34.285,34.1588,34.243,34300.0
2010-12-02 14:30:00,48.8,48.8,48.64,48.64,48200.0,34.2359,34.2359,34.1237,34.1237,48200.0
2010-12-02 15:00:00,48.64,48.7,48.62,48.63,82500.0,34.1237,34.1658,34.1097,34.1167,82500.0
2010-12-02 15:30:00,48.64,48.69,48.46,48.5,266500.0,34.1237,34.1588,33.9974,34.0255,266500.0
2010-12-03 09:30:00,48.54,49.05,48.47,49.04,80200.0,34.0535,34.4113,34.0044,34.4043,80200.0
2010-12-03 10:00:00,49.05,49.26,49.0,49.23,82800.0,34.4113,34.5587,34.3762,34.5376,82800.0
2010-12-03 10:30:00,49.23,49.44,49.23,49.38,65600.0,34.5376,34.6849,34.5376,34.6428,65600.0
2010-12-03 11:00:00,49.39,49.42,49.17,49.19,93900.0,34.6499,34.6709,34.4955,34.5095,93900.0
2010-12-03 11:30:00,49.19,49.31,49.13,49.27,55400.0,34.5095,34.5937,34.4674,34.5657,55400.0
2010-12-03 12:00:00,49.26,49.34,49.1,49.1,22200.0,34.5587,34.6148,34.4464,34.4464,22200.0
2010-12-03 12:30:00,49.11,49.19,49.06,49.15,20100.0,34.4534,34.5095,34.4183,34.4815,20100.0
2010-12-03 13:00:00,49.14,49.27,49.14,49.27,19200.0,34.4745,34.5657,34.4745,34.5657,19200.0
2010-12-03 13:30:00,49.27,49.32,49.19,49.25,39100.0,34.5657,34.6007,34.5095,34.5516,39100.0
2010-12-03 14:00:00,49.25,49.32,49.12,49.3,39300.0,34.5516,34.6007,34.4604,34.5867,39300.0
2010-12-03 14:30:00,49.31,49.44,49.31,49.44,41300.0,34.5937,34.6849,34.5937,34.6849,41300.0
2010-12-03 15:00:00,49.44,49.44,49.3,49.3,36600.0,34.6849,34.6849,34.5867,34.5867,36600.0
2010-12-03 15:30:00,49.31,49.47,49.3,49.35,173500.0,34.5937,34.706,34.5867,34.6218,173500.0
2010-12-06 09:30:00,49.31,49.31,48.91,49.1,45100.0,34.5937,34.5937,34.3131,34.4464,45100.0
2010-12-06 10:00:00,49.12,49.13,48.93,49.06,30700.0,34.4604,34.4674,34.3271,34.4183,30700.0
2010-12-06 10:30:00,49.07,49.13,48.99,49.04,33600.0,34.4254,34.4674,34.3692,34.4043,33600.0
2010-12-06 11:00:00,49.05,49.15,49.04,49.11,39000.0,34.4113,34.4815,34.4043,34.4534,39000.0
2010-12-06 11:30:00,49.12,49.2,49.07,49.13,24600.0,34.4604,34.5166,34.4254,34.4674,24600.0
2010-12-06 12:00:00,49.12,49.12,49.0,49.03,43800.0,34.4604,34.4604,34.3762,34.3973,43800.0
2010-12-06 12:30:00,49.03,49.07,48.94,48.95,27400.0,34.3973,34.4254,34.3342,34.3412,27400.0
2010-12-06 13:00:00,48.96,49.05,48.92,48.95,15800.0,34.3482,34.4113,34.3201,34.3412,15800.0
2010-12-06 13:30:00,48.94,49.02,48.93,49.01,18900.0,34.3342,34.3903,34.3271,34.3833,18900.0
2010-12-06 14:00:00,49.01,49.04,48.97,48.99,41200.0,34.3833,34.4043,34.3552,34.3692,41200.0
2010-12-06 14:30:00,48.98,49.06,48.98,49.0,47000.0,34.3622,34.4183,34.3622,34.3762,47000.0
2010-12-06 15:00:00,48.99,49.04,48.96,48.96,57900.0,34.3692,34.4043,34.3482,34.3482,57900.0
2010-12-06 15:30:00,48.97,49.06,48.96,49.02,127400.0,34.3552,34.4183,34.3482,34.3903,127400.0
2010-12-07 09:30:00,49.23,49.39,49.14,49.3,39100.0,34.5376,34.6499,34.4745,34.5867,39100.0
2010-12-07 10:00:00,49.28,49.28,49.14,49.21,39200.0,34.5727,34.5727,34.4745,34.5236,39200.0
2010-12-07 10:30:00,49.18,49.24,49.09,49.13,49700.0,34.5025,34.5446,34.4394,34.4674,49700.0
2010-12-07 11:00:00,49.13,49.19,48.98,49.01,28000.0,34.4674,34.5095,34.3622,34.3833,28000.0
2010-12-07 11:30:00,49.01,49.18,48.99,49.14,50300.0,34.3833,34.5025,34.3692,34.4745,50300.0
2010-12-07 12:00:00,49.14,49.16,49.04,49.12,42200.0,34.4745,34.4885,34.4043,34.4604,42200.0
2010-12-07 12:30:00,49.13,49.29,49.09,49.29,29600.0,34.4674,34.5797,34.4394,34.5797,29600.0
2010-12-07 13:00:00,49.26,49.34,49.24,49.33,28500.0,34.5587,34.6148,34.5446,34.6078,28500.0
2010-12-07 13:30:00,49.33,49.38,49.25,49.36,29100.0,34.6078,34.6428,34.5516,34.6288,29100.0
2010-12-07 14:00:00,49.36,49.45,49.31,49.42,33000.0,34.6288,34.6919,34.5937,34.6709,33000.0
2010-12-07 14:30:00,49.41,49.49,49.28,49.28,49400.0,34.6639,34.72,34.5727,34.5727,49400.0
2010-12-07 15:00:00,49.28,49.44,49.27,49.43,133900.0,34.5727,34.6849,34.5657,34.6779,133900.0
2010-12-07 15:30:00,49.43,49.46,49.23,49.32,287500.0,34.6779,34.699,34.5376,34.6007,287500.0
2010-12-08 09:30:00,49.41,49.63,49.31,49.45,27300.0,34.6639,34.8182,34.5937,34.6919,27300.0
2010-12-08 10:00:00,49.44,49.53,49.41,49.5,51900.0,34.6849,34.7481,34.6639,34.727,51900.0
2010-12-08 10:30:00,49.5,49.5,49.3,49.37,54000.0,34.727,34.727,34.5867,34.6358,54000.0
2010-12-08 11:00:00,49.37,49.4,49.31,49.38,18200.0,34.6358,34.6569,34.5937,34.6428,18200.0
2010-12-08 11:30:00,49.38,49.47,49.3,49.4,26100.0,34.6428,34.706,34.5867,34.6569,26100.0
2010-12-08 12:00:00,49.4,49.44,49.33,49.36,18400.0,34.6569,34.6849,34.6078,34.6288,18400.0
2010-12-08 12:30:00,49.34,49.37,49.26,49.35,22800.0,34.6148,34.6358,34.5587,34.6218,22800.0
2010-12-08 13:00:00,49.35,49.49,49.35,49.45,49500.0,34.6218,34.72,34.6218,34.6919,49500.0
2010-12-08 13:30:00,49.44,49.52,49.44,49.49,51300.0,34.6849,34.7411,34.6849,34.72,51300.0
2010-12-08 14:00:00,49.47,49.55,49.45,49.49,37900.0,34.706,34.7621,34.6919,34.72,37900.0
2010-12-08 14:30:00,49.52,49.59,49.51,49.53,48700.0,34.7411,34.7902,34.734,34.7481,48700.0
2010-12-08 15:00:00,49.52,49.56,49.49,49.5,72500.0,34.7411,34.7691,34.72,34.727,72500.0
2010-12-08 15:30:00,49.5,49.71,49.5,49.69,154000.0,34.727,34.8744,34.727,34.8603,154000.0
2010-12-09 09:30:00,49.76,49.76,49.46,49.64,65400.0,34.9094,34.9094,34.699,34.8252,65400.0
2010-12-09 10:00:00,49.63,49.69,49.38,49.39,182600.0,34.8182,34.8603,34.6428,34.6499,182600.0
2010-12-09 10:30:00,49.4,49.45,48.96,48.98,138300.0,34.6569,34.6919,34.3482,34.3622,138300.0
2010-12-09 11:00:00,48.99,48.99,48.68,48.68,102600.0,34.3692,34.3692,34.1517,34.1517,102600.0
2010-12-09 11:30:00,48.68,48.7,48.46,48.54,216900.0,34.1517,34.1658,33.9974,34.0535,216900.0
2010-12-09 12:00:00,48.54,48.59,48.47,48.55,73400.0,34.0535,34.0886,34.0044,34.0605,73400.0
2010-12-09 12:30:00,48.55,48.67,48.48,48.62,272400.0,34.0605,34.1447,34.0114,34.1097,272400.0
2010-12-09 13:00:00,48.61,48.74,48.55,48.73,95400.0,34.1026,34.1938,34.0605,34.1868,95400.0
2010-12-09 13:30:00,48.74,48.85,48.69,48.84,175900.0,34.1938,34.271,34.1588,34.264,175900.0
2010-12-09 14:00:00,48.84,48.86,48.73,48.77,42200.0,34.264,34.278,34.1868,34.2149,42200.0
2010-12-09 14:30:00,48.77,48.88,48.73,48.88,49400.0,34.2149,34.2921,34.1868,34.2921,49400.0
2010-12-09 15:00:00,48.88,48.99,48.81,48.95,143000.0,34.2921,34.3692,34.243,34.3412,143000.0
2010-12-09 15:30:00,48.94,48.97,48.87,48.93,186200.0,34.3342,34.3552,34.285,34.3271,186200.0
2010-12-10 09:30:00,49.09,49.11,48.93,49.05,29700.0,34.4394,34.4534,34.3271,34.4113,29700.0
2010-12-10 10:00:00,49.05,49.1,48.98,49.04,24400.0,34.4113,34.4464,34.3622,34.4043,24400.0
2010-12-10 10:30:00,49.07,49.1,49.01,49.09,37600.0,34.4254,34.4464,34.3833,34.4394,37600.0
2010-12-10 11:00:00,49.09,49.14,49.06,49.11,28300.0,34.4394,34.4745,34.4183,34.4534,28300.0
2010-12-10 11:30:00,49.11,49.15,49.04,49.11,21000.0,34.4534,34.4815,34.4043,34.4534,21000.0
2010-12-10 12:00:00,49.13,49.21,49.13,49.18,20500.0,34.4674,34.5236,34.4674,34.5025,20500.0
2010-12-10 12:30:00,49.18,49.23,49.16,49.19,18700.0,34.5025,34.5376,34.4885,34.5095,18700.0
2010-12-10 13:00:00,49.19,49.3,49.19,49.29,26000.0,34.5095,34.5867,34.5095,34.5797,26000.0
2010-12-10 13:30:00,49.28,49.29,49.17,49.24,31000.0,34.5727,34.5797,34.4955,34.5446,31000.0
2010-12-10 14:00:00,49.22,49.22,49.14,49.14,33200.0,34.5306,34.5306,34.4745,34.4745,33200.0
2010-12-10 14:30:00,49.13,49.28,49.11,49.27,24300.0,34.4674,34.5727,34.4534,34.5657,24300.0
2010-12-10 15:00:00,49.26,49.32,49.25,49.29,54900.0,34.5587,34.6007,34.5516,34.5797,54900.0
2010-12-10 15:30:00,49.3,49.33,49.21,49.27,115900.0,34.5867,34.6078,34.5236,34.5657,115900.0
2010-12-13 09:30:00,49.44,49.67,49.37,49.38,37800.0,34.6849,34.8463,34.6358,34.6428,37800.0
2010-12-13 10:00:00,49.38,49.63,49.38,49.48,58600.0,34.6428,34.8182,34.6428,34.713,58600.0
2010-12-13 10:30:00,49.49,49.57,49.44,49.57,34600.0,34.72,34.7761,34.6849,34.7761,34600.0
2010-12-13 11:00:00,49.56,49.56,49.32,49.36,24400.0,34.7691,34.7691,34.6007,34.6288,24400.0
2010-12-13 11:30:00,49.36,49.4,49.3,49.33,40200.0,34.6288,34.6569,34.5867,34.6078,40200.0
2010-12-13 12:00:00,49.32,49.32,49.19,49.22,18100.0,34.6007,34.6007,34.5095,34.5306,18100.0
2010-12-13 12:30:00,49.22,49.24,49.19,49.2,12500.0,34.5306,34.5446,34.5095,34.5166,12500.0
2010-12-13 13:00:00,49.19,49.2,49.14,49.17,21100.0,34.5095,34.5166,34.4745,34.4955,21100.0
2010-12-13 13:30:00,49.18,49.33,49.16,49.33,26900.0,34.5025,34.6078,34.4885,34.6078,26900.0
2010-12-13 14:00:00,49.31,49.35,49.29,49.32,42400.0,34.5937,34.6218,34.5797,34.6007,42400.0
2010-12-13 14:30:00,49.32,49.4,49.31,49.38,18600.0,34.6007,34.6569,34.5937,34.6428,18600.0
2010-12-13 15:00:00,49.39,49.39,49.25,49.36,36200.0,34.6499,34.6499,34.5516,34.6288,36200.0
2010-12-13 15:30:00,49.36,49.38,49.24,49.25,74500.0,34.6288,34.6428,34.5446,34.5516,74500.0
2010-12-14 09:30:00,49.25,49.39,49.16,49.22,34800.0,34.5516,34.6499,34.4885,34.5306,34800.0
2010-12-14 10:00:00,49.22,49.28,49.16,49.26,51500.0,34.5306,34.5727,34.4885,34.5587,51500.0
2010-12-14 10:30:00,49.26,49.34,49.26,49.27,17000.0,34.5587,34.6148,34.5587,34.5657,17000.0
2010-12-14 11:00:00,49.28,49.44,49.28,49.44,19500.0,34.5727,34.6849,34.5727,34.6849,19500.0
2010-12-14 11:30:00,49.43,49.58,49.43,49.52,25500.0,34.6779,34.7832,34.6779,34.7411,25500.0
2010-12-14 12:00:00,49.52,49.52,49.4,49.42,10100.0,34.7411,34.7411,34.6569,34.6709,10100.0
2010-12-14 12:30:00,49.42,49.56,49.42,49.56,17500.0,34.6709,34.7691,34.6709,34.7691,17500.0
2010-12-14 13:00:00,49.55,49.61,49.53,49.56,33200.0,34.7621,34.8042,34.7481,34.7691,33200.0
2010-12-14 13:30:00,49.56,49.63,49.55,49.62,14600.0,34.7691,34.8182,34.7621,34.8112,14600.0
2010-12-14 14:00:00,49.62,49.75,49.58,49.68,67800.0,34.8112,34.9024,34.7832,34.8533,67800.0
2010-12-14 14:30:00,49.69,49.77,49.66,49.69,47300.0,34.8603,34.9164,34.8393,34.8603,47300.0
2010-12-14 15:00:00,49.68,49.71,49.6,49.63,43200.0,34.8533,34.8744,34.7972,34.8182,43200.0
2010-12-14 15:30:00,49.64,49.73,49.56,49.72,144600.0,34.8252,34.8884,34.7691,34.8814,144600.0
2010-12-15 09:30:00,49.83,50.04,49.68,50.0,147000.0,34.9585,35.1059,34.8533,35.0778,147000.0
2010-12-15 10:00:00,50.0,50.24,49.99,50.1,101500.0,35.0778,35.2462,35.0708,35.148,101500.0
2010-12-15 10:30:00,50.1,50.15,49.93,50.07,68300.0,35.148,35.183,35.0287,35.1269,68300.0
2010-12-15 11:00:00,50.07,50.4,50.07,50.37,95900.0,35.1269,35.3584,35.1269,35.3374,95900.0
2010-12-15 11:30:00,50.38,50.53,50.29,50.53,53500.0,35.3444,35.4496,35.2813,35.4496,53500.0
2010-12-15 12:00:00,50.53,50.56,50.46,50.51,76300.0,35.4496,35.4707,35.4005,35.4356,76300.0
2010-12-15 12:30:00,50.51,50.59,50.37,50.46,94700.0,35.4356,35.4917,35.3374,35.4005,94700.0
2010-12-15 13:00:00,50.47,50.64,50.45,50.56,68600.0,35.4075,35.5268,35.3935,35.4707,68600.0
2010-12-15 13:30:00,50.56,50.65,50.56,50.61,71600.0,35.4707,35.5338,35.4707,35.5058,71600.0
2010-12-15 14:00:00,50.6,50.67,50.51,50.53,60800.0,35.4987,35.5478,35.4356,35.4496,60800.0
2010-12-15 14:30:00,50.52,50.52,50.31,50.35,78600.0,35.4426,35.4426,35.2953,35.3233,78600.0
2010-12-15 15:00:00,50.34,50.45,50.32,50.42,51300.0,35.3163,35.3935,35.3023,35.3725,51300.0
2010-12-15 15:30:00,50.41,50.44,50.22,50.36,193800.0,35.3654,35.3865,35.2321,35.3304,193800.0
2010-12-16 09:30:00,50.04,50.29,49.95,49.95,92700.0,35.1059,35.2813,35.0427,35.0427,92700.0
2010-12-16 10:00:00,49.94,50.08,49.94,50.05,70700.0,35.0357,35.1339,35.0357,35.1129,70700.0
2010-12-16 10:30:00,50.05,50.34,50.03,50.34,89400.0,35.1129,35.3163,35.0989,35.3163,89400.0
2010-12-16 11:00:00,50.34,50.43,50.27,50.42,79700.0,35.3163,35.3795,35.2672,35.3725,79700.0
2010-12-16 11:30:00,50.42,50.54,50.4,50.49,87900.0,35.3725,35.4566,35.3584,35.4216,87900.0
2010-12-16 12:00:00,50.49,50.49,50.33,50.37,65300.0,35.4216,35.4216,35.3093,35.3374,65300.0
2010-12-16 12:30:00,50.39,50.51,50.37,50.51,37900.0,35.3514,35.4356,35.3374,35.4356,37900.0
2010-12-16 13:00:00,50.51,50.59,50.51,50.55,36300.0,35.4356,35.4917,35.4356,35.4637,36300.0
2010-12-16 13:30:00,50.55,50.63,50.53,50.58,37500.0,35.4637,35.5198,35.4496,35.4847,37500.0
2010-12-16 14:00:00,50.57,50.65,50.57,50.65,33700.0,35.4777,35.5338,35.4777,35.5338,33700.0
2010-12-16 14:30:00,50.65,50.73,50.63,50.71,32800.0,35.5338,35.5899,35.5198,35.5759,32800.0
2010-12-16 15:00:00,50.71,50.78,50.63,50.69,47300.0,35.5759,35.625,35.5198,35.5619,47300.0
2010-12-16 15:30:00,50.7,50.87,50.69,50.85,211200.0,35.5689,35.6882,35.5619,35.6741,211200.0
2010-12-17 09:30:00,50.71,50.81,50.61,50.76,201900.0,35.5759,35.6461,35.5058,35.611,201900.0
2010-12-17 10:00:00,50.81,51.02,50.76,51.0,62000.0,35.6461,35.7934,35.611,35.7794,62000.0
2010-12-17 10:30:00,51.0,51.02,50.79,50.92,54200.0,35.7794,35.7934,35.632,35.7232,54200.0
2010-12-17 11:00:00,50.91,50.96,50.81,50.82,29800.0,35.7162,35.7513,35.6461,35.6531,29800.0
2010-12-17 11:30:00,50.82,50.86,50.75,50.77,50000.0,35.6531,35.6811,35.604,35.618,50000.0
2010-12-17 12:00:00,50.77,50.85,50.7,50.8,49700.0,35.618,35.6741,35.5689,35.639,49700.0
2010-12-17 12:30:00,50.8,50.89,50.79,50.89,17200.0,35.639,35.7022,35.632,35.7022,17200.0
2010-12-17 13:00:00,50.88,50.91,50.84,50.85,16500.0,35.6952,35.7162,35.6671,35.6741,16500.0
2010-12-17 13:30:00,50.84,50.93,50.81,50.83,24700.0,35.6671,35.7303,35.6461,35.6601,24700.0
2010-12-17 14:00:00,50.84,50.9,50.82,50.88,43000.0,35.6671,35.7092,35.6531,35.6952,43000.0
2010-12-17 14:30:00,50.87,50.88,50.79,50.8,105400.0,35.6882,35.6952,35.632,35.639,105400.0
2010-12-17 15:00:00,50.8,50.81,50.71,50.74,59600.0,35.639,35.6461,35.5759,35.597,59600.0
2010-12-17 15:30:00,50.75,50.81,50.72,50.81,114400.0,35.604,35.6461,35.5829,35.6461,114400.0
2010-12-20 09:30:00,50.99,50.99,50.74,50.8,37200.0,35.7723,35.7723,35.597,35.639,37200.0
2010-12-20 10:00:00,50.81,50.83,50.64,50.75,46100.0,35.6461,35.6601,35.5268,35.604,46100.0
2010-12-20 10:30:00,50.75,50.83,50.67,50.81,46900.0,35.604,35.6601,35.5478,35.6461,46900.0
2010-12-20 11:00:00,50.81,50.82,50.73,50.75,27300.0,35.6461,35.6531,35.5899,35.604,27300.0
2010-12-20 11:30:00,50.74,50.79,50.74,50.77,33600.0,35.597,35.632,35.597,35.618,33600.0
2010-12-20 12:00:00,50.78,50.86,50.75,50.86,31600.0,35.625,35.6811,35.604,35.6811,31600.0
2010-12-20 12:30:00,50.86,50.89,50.81,50.88,24700.0,35.6811,35.7022,35.6461,35.6952,24700.0
2010-12-20 13:00:00,50.88,50.88,50.79,50.79,35400.0,35.6952,35.6952,35.632,35.632,35400.0
2010-12-20 13:30:00,50.8,50.81,50.7,50.72,42300.0,35.639,35.6461,35.5689,35.5829,42300.0
2010-12-20 14:00:00,50.71,50.78,50.71,50.76,53800.0,35.5759,35.625,35.5759,35.611,53800.0
2010-12-20 14:30:00,50.77,50.8,50.74,50.79,22700.0,35.618,35.639,35.597,35.632,22700.0
2010-12-20 15:00:00,50.8,50.91,50.77,50.9,51700.0,35.639,35.7162,35.618,35.7092,51700.0
2010-12-20 15:30:00,50.91,50.93,50.83,50.86,123200.0,35.7162,35.7303,35.6601,35.6811,123200.0
2010-12-21 09:30:00,51.0,51.0,50.74,50.74,41200.0,35.7794,35.7794,35.597,35.597,41200.0
2010-12-21 10:00:00,50.75,50.77,50.46,50.62,120200.0,35.604,35.618,35.4005,35.5128,120200.0
2010-12-21 10:30:00,50.62,50.62,50.5,50.61,19100.0,35.5128,35.5128,35.4286,35.5058,19100.0
2010-12-21 11:00:00,50.6,50.65,50.48,50.48,54000.0,35.4987,35.5338,35.4146,35.4146,54000.0
2010-12-21 11:30:00,50.49,50.51,50.37,50.38,40200.0,35.4216,35.4356,35.3374,35.3444,40200.0
2010-12-21 12:00:00,50.38,50.52,50.37,50.5,62500.0,35.3444,35.4426,35.3374,35.4286,62500.0
2010-12-21 12:30:00,50.49,50.51,50.43,50.46,48900.0,35.4216,35.4356,35.3795,35.4005,48900.0
2010-12-21 13:00:00,50.47,50.56,50.46,50.53,14800.0,35.4075,35.4707,35.4005,35.4496,14800.0
2010-12-21 13:30:00,50.53,50.6,50.52,50.6,14600.0,35.4496,35.4987,35.4426,35.4987,14600.0
2010-12-21 14:00:00,50.61,50.68,50.6,50.68,23500.0,35.5058,35.5549,35.4987,35.5549,23500.0
2010-12-21 14:30:00,50.68,50.69,50.6,50.62,33100.0,35.5549,35.5619,35.4987,35.5128,33100.0
2010-12-21 15:00:00,50.62,50.71,50.62,50.69,36400.0,35.5128,35.5759,35.5128,35.5619,36400.0
2010-12-21 15:30:00,50.69,50.78,50.69,50.72,87000.0,35.5619,35.625,35.5619,35.5829,87000.0
2010-12-22 09:30:00,50.76,50.85,50.54,50.66,21700.0,35.611,35.6741,35.4566,35.5408,21700.0
2010-12-22 10:00:00,50.65,50.67,50.35,50.36,33500.0,35.5338,35.5478,35.3233,35.3304,33500.0
2010-12-22 10:30:00,50.37,50.38,50.3,50.3,27800.0,35.3374,35.3444,35.2883,35.2883,27800.0
2010-12-22 11:00:00,50.3,50.43,50.29,50.43,30700.0,35.2883,35.3795,35.2813,35.3795,30700.0
2010-12-22 11:30:00,50.43,50.47,50.41,50.47,21000.0,35.3795,35.4075,35.3654,35.4075,21000.0
2010-12-22 12:00:00,50.47,50.51,50.46,50.5,41700.0,35.4075,35.4356,35.4005,35.4286,41700.0
2010-12-22 12:30:00,50.51,50.57,50.5,50.54,30200.0,35.4356,35.4777,35.4286,35.4566,30200.0
2010-12-22 13:00:00,50.54,50.62,50.51,50.61,68100.0,35.4566,35.5128,35.4356,35.5058,68100.0
2010-12-22 13:30:00,50.61,50.61,50.57,50.58,29900.0,35.5058,35.5058,35.4777,35.4847,29900.0
2010-12-22 14:00:00,50.58,50.6,50.56,50.58,54300.0,35.4847,35.4987,35.4707,35.4847,54300.0
2010-12-22 14:30:00,50.59,50.75,50.58,50.73,34300.0,35.4917,35.604,35.4847,35.5899,34300.0
2010-12-22 15:00:00,50.73,50.83,50.72,50.82,30300.0,35.5899,35.6601,35.5829,35.6531,30300.0
2010-12-22 15:30:00,50.81,50.89,50.74,50.86,98900.0,35.6461,35.7022,35.597,35.6811,98900.0
2010-12-23 09:30:00,50.9,51.11,50.86,50.91,23800.0,35.7092,35.8565,35.6811,35.7162,23800.0
2010-12-23 10:00:00,50.91,50.98,50.88,50.88,12900.0,35.7162,35.7653,35.6952,35.6952,12900.0
2010-12-23 10:30:00,50.89,50.9,50.87,50.88,9900.0,35.7022,35.7092,35.6882,35.6952,9900.0
2010-12-23 11:00:00,50.88,50.96,50.88,50.94,14900.0,35.6952,35.7513,35.6952,35.7373,14900.0
2010-12-23 11:30:00,50.95,50.96,50.92,50.92,10100.0,35.7443,35.7513,35.7232,35.7232,10100.0
2010-12-23 12:00:00,50.93,50.96,50.92,50.94,7700.0,35.7303,35.7513,35.7232,35.7373,7700.0
2010-12-23 12:30:00,50.94,50.96,50.91,50.94,12200.0,35.7373,35.7513,35.7162,35.7373,12200.0
2010-12-23 13:00:00,50.93,50.96,50.87,50.89,12800.0,35.7303,35.7513,35.6882,35.7022,12800.0
2010-12-23 13:30:00,50.9,50.9,50.87,50.88,6500.0,35.7092,35.7092,35.6882,35.6952,6500.0
2010-12-23 14:00:00,50.88,50.93,50.76,50.8,19600.0,35.6952,35.7303,35.611,35.639,19600.0
2010-12-23 14:30:00,50.82,50.82,50.75,50.76,20000.0,35.6531,35.6531,35.604,35.611,20000.0
2010-12-23 15:00:00,50.77,50.84,50.76,50.84,31600.0,35.618,35.6671,35.611,35.6671,31600.0
2010-12-23 15:30:00,50.83,50.94,50.83,50.93,64400.0,35.6601,35.7373,35.6601,35.7303,64400.0
2010-12-27 09:30:00,50.72,50.74,50.29,50.53,27500.0,35.5829,35.597,35.2813,35.4496,27500.0
2010-12-27 10:00:00,50.51,50.51,50.45,50.47,24300.0,35.4356,35.4356,35.3935,35.4075,24300.0
2010-12-27 10:30:00,50.47,50.57,50.4,50.51,41700.0,35.4075,35.4777,35.3584,35.4356,41700.0
2010-12-27 11:00:00,50.5,50.5,50.44,50.44,17100.0,35.4286,35.4286,35.3865,35.3865,17100.0
2010-12-27 11:30:00,50.43,50.45,50.39,50.4,17500.0,35.3795,35.3935,35.3514,35.3584,17500.0
2010-12-27 12:00:00,50.4,50.56,50.37,50.44,97700.0,35.3584,35.4707,35.3374,35.3865,97700.0
2010-12-27 12:30:00,50.44,50.45,50.37,50.4,12400.0,35.3865,35.3935,35.3374,35.3584,12400.0
2010-12-27 13:00:00,50.4,50.42,50.39,50.41,14600.0,35.3584,35.3725,35.3514,35.3654,14600.0
2010-12-27 13:30:00,50.4,50.41,50.35,50.38,20100.0,35.3584,35.3654,35.3233,35.3444,20100.0
2010-12-27 14:00:00,50.39,50.39,50.31,50.32,64800.0,35.3514,35.3514,35.2953,35.3023,64800.0
2010-12-27 14:30:00,50.33,50.64,50.33,50.58,108400.0,35.3093,35.5268,35.3093,35.4847,108400.0
2010-12-27 15:00:00,50.58,50.58,50.49,50.53,33900.0,35.4847,35.4847,35.4216,35.4496,33900.0
2010-12-27 15:30:00,50.52,50.54,50.46,50.53,55700.0,35.4426,35.4566,35.4005,35.4496,55700.0
2010-12-28 09:30:00,50.5,50.54,50.17,50.19,25500.0,35.4286,35.4566,35.1971,35.2111,25500.0
2010-12-28 10:00:00,50.17,50.17,50.05,50.05,27500.0,35.1971,35.1971,35.1129,35.1129,27500.0
2010-12-28 10:30:00,50.05,50.06,49.98,49.99,25500.0,35.1129,35.1199,35.0638,35.0708,25500.0
2010-12-28 11:00:00,50.0,50.0,49.97,49.97,7200.0,35.0778,35.0778,35.0568,35.0568,7200.0
2010-12-28 11:30:00,49.97,50.04,49.97,50.04,12800.0,35.0568,35.1059,35.0568,35.1059,12800.0
2010-12-28 12:00:00,50.03,50.1,50.0,50.1,22200.0,35.0989,35.148,35.0778,35.148,22200.0
2010-12-28 12:30:00,50.1,50.14,50.09,50.13,13600.0,35.148,35.176,35.1409,35.169,13600.0
2010-12-28 13:00:00,50.14,50.17,50.12,50.15,50300.0,35.176,35.1971,35.162,35.183,50300.0
2010-12-28 13:30:00,50.15,50.17,50.14,50.16,10300.0,35.183,35.1971,35.176,35.1901,10300.0
2010-12-28 14:00:00,50.15,50.17,50.09,50.15,27500.0,35.183,35.1971,35.1409,35.183,27500.0
2010-12-28 14:30:00,50.14,50.34,50.14,50.24,65000.0,35.176,35.3163,35.176,35.2462,65000.0
2010-12-28 15:00:00,50.24,50.29,50.22,50.28,30500.0,35.2462,35.2813,35.2321,35.2742,30500.0
2010-12-28 15:30:00,50.28,50.34,50.24,50.33,57000.0,35.2742,35.3163,35.2462,35.3093,57000.0
2010-12-29 09:30:00,50.36,50.5,50.3,50.31,28500.0,35.3304,35.4286,35.2883,35.2953,28500.0
2010-12-29 10:00:00,50.31,50.32,50.2,50.2,23000.0,35.2953,35.3023,35.2181,35.2181,23000.0
2010-12-29 10:30:00,50.21,50.21,50.12,50.12,24000.0,35.2251,35.2251,35.162,35.162,24000.0
2010-12-29 11:00:00,50.13,50.25,50.11,50.24,26900.0,35.169,35.2532,35.155,35.2462,26900.0
2010-12-29 11:30:00,50.24,50.29,50.2,50.21,15600.0,35.2462,35.2813,35.2181,35.2251,15600.0
2010-12-29 12:00:00,50.22,50.29,50.21,50.29,16900.0,35.2321,35.2813,35.2251,35.2813,16900.0
2010-12-29 12:30:00,50.3,50.34,50.29,50.33,12200.0,35.2883,35.3163,35.2813,35.3093,12200.0
2010-12-29 13:00:00,50.33,50.48,50.33,50.45,24500.0,35.3093,35.4146,35.3093,35.3935,24500.0
2010-12-29 13:30:00,50.45,50.47,50.43,50.43,26600.0,35.3935,35.4075,35.3795,35.3795,26600.0
2010-12-29 14:00:00,50.43,50.49,50.39,50.46,19400.0,35.3795,35.4216,35.3514,35.4005,19400.0
2010-12-29 14:30:00,50.46,50.47,50.39,50.41,22700.0,35.4005,35.4075,35.3514,35.3654,22700.0
2010-12-29 15:00:00,50.42,50.45,50.39,50.4,29200.0,35.3725,35.3935,35.3514,35.3584,29200.0
2010-12-29 15:30:00,50.39,50.51,50.26,50.34,132800.0,35.3514,35.4356,35.2602,35.3163,132800.0
2010-12-30 09:30:00,50.36,50.36,50.17,50.26,29300.0,35.3304,35.3304,35.1971,35.2602,29300.0
2010-12-30 10:00:00,50.27,50.27,50.14,50.2,63600.0,35.2672,35.2672,35.176,35.2181,63600.0
2010-12-30 10:30:00,50.19,50.32,50.18,50.32,28700.0,35.2111,35.3023,35.2041,35.3023,28700.0
2010-12-30 11:00:00,50.31,50.34,50.3,50.3,17100.0,35.2953,35.3163,35.2883,35.2883,17100.0
2010-12-30 11:30:00,50.3,50.37,50.29,50.33,43300.0,35.2883,35.3374,35.2813,35.3093,43300.0
2010-12-30 12:00:00,50.34,50.37,50.33,50.37,18500.0,35.3163,35.3374,35.3093,35.3374,18500.0
2010-12-30 12:30:00,50.36,50.4,50.36,50.4,13700.0,35.3304,35.3584,35.3304,35.3584,13700.0
2010-12-30 13:00:00,50.4,50.44,50.29,50.44,40300.0,35.3584,35.3865,35.2813,35.3865,40300.0
2010-12-30 13:30:00,50.44,50.44,50.43,50.43,11600.0,35.3865,35.3865,35.3795,35.3795,11600.0
2010-12-30 14:00:00,50.44,50.54,50.44,50.54,31600.0,35.3865,35.4566,35.3865,35.4566,31600.0
2010-12-30 14:30:00,50.55,50.56,50.52,50.56,21700.0,35.4637,35.4707,35.4426,35.4707,21700.0
2010-12-30 15:00:00,50.57,50.62,50.49,50.56,54600.0,35.4777,35.5128,35.4216,35.4707,54600.0
2010-12-30 15:30:00,50.56,50.57,50.42,50.44,82900.0,35.4707,35.4777,35.3725,35.3865,82900.0
2010-12-31 09:30:00,50.36,50.41,50.2,50.32,47500.0,35.3304,35.3654,35.2181,35.3023,47500.0
2010-12-31 10:00:00,50.33,50.39,50.27,50.39,15900.0,35.3093,35.3514,35.2672,35.3514,15900.0
2010-12-31 10:30:00,50.38,50.38,50.29,50.37,38600.0,35.3444,35.3444,35.2813,35.3374,38600.0
2010-12-31 11:00:00,50.37,50.37,50.34,50.37,7400.0,35.3374,35.3374,35.3163,35.3374,7400.0
2010-12-31 11:30:00,50.36,50.41,50.36,50.41,7300.0,35.3304,35.3654,35.3304,35.3654,7300.0
2010-12-31 12:00:00,50.4,50.43,50.4,50.42,8300.0,35.3584,35.3795,35.3584,35.3725,8300.0
2010-12-31 12:30:00,50.43,50.44,50.3,50.33,24800.0,35.3795,35.3865,35.2883,35.3093,24800.0
2010-12-31 13:00:00,50.34,50.37,50.33,50.36,10900.0,35.3163,35.3374,35.3093,35.3304,10900.0
2010-12-31 13:30:00,50.36,50.37,50.3,50.32,14500.0,35.3304,35.3374,35.2883,35.3023,14500.0
2010-12-31 14:00:00,50.32,50.35,50.29,50.35,13800.0,35.3023,35.3233,35.2813,35.3233,13800.0
2010-12-31 14:30:00,50.35,50.35,50.3,50.32,16200.0,35.3233,35.3233,35.2883,35.3023,16200.0
2010-12-31 15:00:00,50.32,50.35,50.32,50.35,15500.0,35.3023,35.3233,35.3023,35.3233,15500.0
2010-12-31 15:30:00,50.34,50.35,50.17,50.22,97600.0,35.3163,35.3233,35.1971,35.2321,97600.0
2011-01-03 09:30:00,50.44,50.44,50.06,50.13,67700.0,35.3865,35.3865,35.1199,35.169,67700.0
2011-01-03 10:00:00,50.14,50.22,49.99,50.2,149800.0,35.176,35.2321,35.0708,35.2181,149800.0
2011-01-03 10:30:00,50.2,50.22,50.07,50.21,36400.0,35.2181,35.2321,35.1269,35.2251,36400.0
2011-01-03 11:00:00,50.22,50.24,50.13,50.13,48800.0,35.2321,35.2462,35.169,35.169,48800.0
2011-01-03 11:30:00,50.13,50.19,50.11,50.18,23700.0,35.169,35.2111,35.155,35.2041,23700.0
2011-01-03 12:00:00,50.19,50.22,50.17,50.2,22500.0,35.2111,35.2321,35.1971,35.2181,22500.0
2011-01-03 12:30:00,50.19,50.22,50.17,50.21,21500.0,35.2111,35.2321,35.1971,35.2251,21500.0
2011-01-03 13:00:00,50.2,50.2,50.01,50.02,24100.0,35.2181,35.2181,35.0848,35.0918,24100.0
2011-01-03 13:30:00,50.01,50.12,49.98,50.07,60100.0,35.0848,35.162,35.0638,35.1269,60100.0
2011-01-03 14:00:00,50.07,50.07,49.96,49.98,24400.0,35.1269,35.1269,35.0497,35.0638,24400.0
2011-01-03 14:30:00,49.98,50.02,49.95,50.02,47400.0,35.0638,35.0918,35.0427,35.0918,47400.0
2011-01-03 15:00:00,50.01,50.08,50.01,50.01,86100.0,35.0848,35.1339,35.0848,35.0848,86100.0
2011-01-03 15:30:00,50.01,50.04,49.92,49.93,214800.0,35.0848,35.1059,35.0217,35.0287,214800.0
2011-01-04 09:30:00,50.01,50.05,49.44,49.45,95300.0,35.0848,35.1129,34.6849,34.6919,95300.0
2011-01-04 10:00:00,49.46,49.54,49.43,49.5,72800.0,34.699,34.7551,34.6779,34.727,72800.0
2011-01-04 10:30:00,49.5,49.51,49.36,49.36,61300.0,34.727,34.734,34.6288,34.6288,61300.0
2011-01-04 11:00:00,49.35,49.36,49.11,49.14,101600.0,34.6218,34.6288,34.4534,34.4745,101600.0
2011-01-04 11:30:00,49.14,49.16,49.0,49.0,64200.0,34.4745,34.4885,34.3762,34.3762,64200.0
2011-01-04 12:00:00,49.01,49.01,48.92,48.93,196400.0,34.3833,34.3833,34.3201,34.3271,196400.0
2011-01-04 12:30:00,48.93,48.97,48.67,48.7,123800.0,34.3271,34.3552,34.1447,34.1658,123800.0
2011-01-04 13:00:00,48.7,48.89,48.69,48.86,99700.0,34.1658,34.2991,34.1588,34.278,99700.0
2011-01-04 13:30:00,48.87,48.88,48.79,48.87,66000.0,34.285,34.2921,34.2289,34.285,66000.0
2011-01-04 14:00:00,48.87,48.88,48.8,48.87,65200.0,34.285,34.2921,34.2359,34.285,65200.0
2011-01-04 14:30:00,48.86,48.87,48.74,48.74,65400.0,34.278,34.285,34.1938,34.1938,65400.0
2011-01-04 15:00:00,48.74,48.76,48.7,48.74,131000.0,34.1938,34.2079,34.1658,34.1938,131000.0
2011-01-04 15:30:00,48.74,48.92,48.74,48.84,325300.0,34.1938,34.3201,34.1938,34.264,325300.0
2011-01-05 09:30:00,48.71,48.75,48.29,48.34,97500.0,34.1728,34.2009,33.8781,33.9132,97500.0
2011-01-05 10:00:00,48.35,48.39,48.18,48.29,344200.0,33.9202,33.9483,33.801,33.8781,344200.0
2011-01-05 10:30:00,48.29,48.43,48.29,48.34,95200.0,33.8781,33.9764,33.8781,33.9132,95200.0
2011-01-05 11:00:00,48.34,48.42,48.28,48.39,120800.0,33.9132,33.9693,33.8711,33.9483,120800.0
2011-01-05 11:30:00,48.39,48.52,48.39,48.45,105300.0,33.9483,34.0395,33.9483,33.9904,105300.0
2011-01-05 12:00:00,48.46,48.48,48.41,48.44,50300.0,33.9974,34.0114,33.9623,33.9834,50300.0
2011-01-05 12:30:00,48.44,48.47,48.4,48.44,45600.0,33.9834,34.0044,33.9553,33.9834,45600.0
2011-01-05 13:00:00,48.45,48.47,48.39,48.44,57300.0,33.9904,34.0044,33.9483,33.9834,57300.0
2011-01-05 13:30:00,48.44,48.45,48.32,48.37,116200.0,33.9834,33.9904,33.8992,33.9343,116200.0
2011-01-05 14:00:00,48.36,48.42,48.35,48.4,59500.0,33.9273,33.9693,33.9202,33.9553,59500.0
2011-01-05 14:30:00,48.4,48.44,48.37,48.39,63500.0,33.9553,33.9834,33.9343,33.9483,63500.0
2011-01-05 15:00:00,48.4,48.4,48.33,48.38,88300.0,33.9553,33.9553,33.9062,33.9413,88300.0
2011-01-05 15:30:00,48.38,48.51,48.38,48.51,333900.0,33.9413,34.0325,33.9413,34.0325,333900.0
2011-01-06 09:30:00,48.45,48.48,48.16,48.17,184200.0,33.9904,34.0114,33.7869,33.794,184200.0
2011-01-06 10:00:00,48.17,48.29,48.17,48.19,118400.0,33.794,33.8781,33.794,33.808,118400.0
2011-01-06 10:30:00,48.19,48.2,48.02,48.13,163100.0,33.808,33.815,33.6887,33.7659,163100.0
2011-01-06 11:00:00,48.13,48.14,47.77,47.98,159400.0,33.7659,33.7729,33.5133,33.6607,159400.0
2011-01-06 11:30:00,47.98,48.0,47.91,47.92,69200.0,33.6607,33.6747,33.6116,33.6186,69200.0
2011-01-06 12:00:00,47.92,48.05,47.88,48.03,84600.0,33.6186,33.7098,33.5905,33.6957,84600.0
2011-01-06 12:30:00,48.03,48.07,47.93,47.96,139500.0,33.6957,33.7238,33.6256,33.6466,139500.0
2011-01-06 13:00:00,47.96,48.0,47.91,47.99,53100.0,33.6466,33.6747,33.6116,33.6677,53100.0
2011-01-06 13:30:00,47.98,48.06,47.98,48.05,78500.0,33.6607,33.7168,33.6607,33.7098,78500.0
2011-01-06 14:00:00,48.04,48.06,47.98,48.0,68500.0,33.7028,33.7168,33.6607,33.6747,68500.0
2011-01-06 14:30:00,47.99,48.06,47.94,48.04,151500.0,33.6677,33.7168,33.6326,33.7028,151500.0
2011-01-06 15:00:00,48.04,48.07,47.92,47.93,125400.0,33.7028,33.7238,33.6186,33.6256,125400.0
2011-01-06 15:30:00,47.93,48.01,47.91,47.95,201900.0,33.6256,33.6817,33.6116,33.6396,201900.0
2011-01-07 09:30:00,48.08,48.09,47.7,47.7,70000.0,33.7308,33.7378,33.4642,33.4642,70000.0
2011-01-07 10:00:00,47.7,47.7,47.47,47.53,141800.0,33.4642,33.4642,33.3029,33.345,141800.0
2011-01-07 10:30:00,47.52,47.71,47.5,47.67,115700.0,33.3379,33.4712,33.3239,33.4432,115700.0
2011-01-07 11:00:00,47.67,47.76,47.65,47.65,60100.0,33.4432,33.5063,33.4291,33.4291,60100.0
2011-01-07 11:30:00,47.65,47.68,47.51,47.53,110000.0,33.4291,33.4502,33.3309,33.345,110000.0
2011-01-07 12:00:00,47.54,47.57,47.43,47.43,46100.0,33.352,33.373,33.2748,33.2748,46100.0
2011-01-07 12:30:00,47.41,47.48,47.31,47.35,65700.0,33.2608,33.3099,33.1906,33.2187,65700.0
2011-01-07 13:00:00,47.34,47.35,46.94,47.01,229900.0,33.2117,33.2187,32.931,32.9802,229900.0
2011-01-07 13:30:00,47.01,47.17,46.96,46.98,67100.0,32.9802,33.0924,32.9451,32.9591,67100.0
2011-01-07 14:00:00,46.99,47.0,46.88,46.91,118600.0,32.9661,32.9731,32.8889,32.91,118600.0
2011-01-07 14:30:00,46.91,47.08,46.88,47.01,222900.0,32.91,33.0293,32.8889,32.9802,222900.0
2011-01-07 15:00:00,47.02,47.33,47.0,47.28,264500.0,32.9872,33.2046,32.9731,33.1696,264500.0
2011-01-07 15:30:00,47.29,47.48,47.24,47.46,398400.0,33.1766,33.3099,33.1415,33.2959,398400.0
2011-01-10 09:30:00,47.4,47.4,47.1,47.17,106500.0,33.2538,33.2538,33.0433,33.0924,106500.0
2011-01-10 10:00:00,47.17,47.4,47.11,47.4,92700.0,33.0924,33.2538,33.0503,33.2538,92700.0
2011-01-10 10:30:00,47.39,47.4,47.18,47.33,54600.0,33.2467,33.2538,33.0994,33.2046,54600.0
2011-01-10 11:00:00,47.32,47.45,47.24,47.36,123800.0,33.1976,33.2888,33.1415,33.2257,123800.0
2011-01-10 11:30:00,47.35,47.43,47.32,47.35,46700.0,33.2187,33.2748,33.1976,33.2187,46700.0
2011-01-10 12:00:00,47.37,47.38,47.29,47.29,69000.0,33.2327,33.2397,33.1766,33.1766,69000.0
2011-01-10 12:30:00,47.28,47.39,47.18,47.35,97200.0,33.1696,33.2467,33.0994,33.2187,97200.0
2011-01-10 13:00:00,47.35,47.43,47.26,47.27,41300.0,33.2187,33.2748,33.1555,33.1626,41300.0
2011-01-10 13:30:00,47.27,47.28,47.11,47.13,36500.0,33.1626,33.1696,33.0503,33.0643,36500.0
2011-01-10 14:00:00,47.13,47.14,47.04,47.1,32200.0,33.0643,33.0714,33.0012,33.0433,32200.0
2011-01-10 14:30:00,47.11,47.17,47.09,47.1,37400.0,33.0503,33.0924,33.0363,33.0433,37400.0
2011-01-10 15:00:00,47.09,47.1,47.02,47.03,122800.0,33.0363,33.0433,32.9872,32.9942,122800.0
2011-01-10 15:30:00,47.03,47.14,46.92,47.1,333600.0,32.9942,33.0714,32.917,33.0433,333600.0
2011-01-11 09:30:00,47.28,47.44,47.05,47.08,100100.0,33.1696,33.2818,33.0082,33.0293,100100.0
2011-01-11 10:00:00,47.08,47.37,47.08,47.34,170600.0,33.0293,33.2327,33.0293,33.2117,170600.0
2011-01-11 10:30:00,47.34,47.78,47.32,47.68,243100.0,33.2117,33.5203,33.1976,33.4502,243100.0
2011-01-11 11:00:00,47.69,47.86,47.67,47.8,101100.0,33.4572,33.5765,33.4432,33.5344,101100.0
2011-01-11 11:30:00,47.8,47.86,47.77,47.86,47000.0,33.5344,33.5765,33.5133,33.5765,47000.0
2011-01-11 12:00:00,47.85,47.86,47.81,47.85,47500.0,33.5695,33.5765,33.5414,33.5695,47500.0
2011-01-11 12:30:00,47.84,47.86,47.79,47.85,59200.0,33.5624,33.5765,33.5274,33.5695,59200.0
2011-01-11 13:00:00,47.85,47.87,47.73,47.84,63500.0,33.5695,33.5835,33.4853,33.5624,63500.0
2011-01-11 13:30:00,47.84,47.89,47.83,47.86,82000.0,33.5624,33.5975,33.5554,33.5765,82000.0
2011-01-11 14:00:00,47.85,47.88,47.8,47.85,54800.0,33.5695,33.5905,33.5344,33.5695,54800.0
2011-01-11 14:30:00,47.85,47.85,47.78,47.85,54300.0,33.5695,33.5695,33.5203,33.5695,54300.0
2011-01-11 15:00:00,47.85,47.86,47.82,47.85,73800.0,33.5695,33.5765,33.5484,33.5695,73800.0
2011-01-11 15:30:00,47.85,47.88,47.83,47.86,209000.0,33.5695,33.5905,33.5554,33.5765,209000.0
2011-01-12 09:30:00,48.0,48.13,47.61,47.61,70100.0,33.6747,33.7659,33.4011,33.4011,70100.0
2011-01-12 10:00:00,47.61,47.71,47.54,47.7,83100.0,33.4011,33.4712,33.352,33.4642,83100.0
2011-01-12 10:30:00,47.69,47.77,47.66,47.77,68000.0,33.4572,33.5133,33.4362,33.5133,68000.0
2011-01-12 11:00:00,47.78,47.8,47.73,47.75,62300.0,33.5203,33.5344,33.4853,33.4993,62300.0
2011-01-12 11:30:00,47.76,47.78,47.74,47.74,36500.0,33.5063,33.5203,33.4923,33.4923,36500.0
2011-01-12 12:00:00,47.74,47.76,47.66,47.75,36200.0,33.4923,33.5063,33.4362,33.4993,36200.0
2011-01-12 12:30:00,47.75,47.83,47.75,47.79,84000.0,33.4993,33.5554,33.4993,33.5274,84000.0
2011-01-12 13:00:00,47.78,47.81,47.72,47.75,42700.0,33.5203,33.5414,33.4783,33.4993,42700.0
2011-01-12 13:30:00,47.76,47.8,47.73,47.75,31300.0,33.5063,33.5344,33.4853,33.4993,31300.0
2011-01-12 14:00:00,47.74,47.76,47.71,47.75,17200.0,33.4923,33.5063,33.4712,33.4993,17200.0
2011-01-12 14:30:00,47.76,47.82,47.74,47.78,43200.0,33.5063,33.5484,33.4923,33.5203,43200.0
2011-01-12 15:00:00,47.79,47.79,47.78,47.78,47900.0,33.5274,33.5274,33.5203,33.5203,47900.0
2011-01-12 15:30:00,47.79,47.84,47.74,47.75,309900.0,33.5274,33.5624,33.4923,33.4993,309900.0
2011-01-13 09:30:00,47.75,48.0,47.75,47.94,59800.0,33.4993,33.6747,33.4993,33.6326,59800.0
2011-01-13 10:00:00,47.94,47.95,47.8,47.85,60100.0,33.6326,33.6396,33.5344,33.5695,60100.0
2011-01-13 10:30:00,47.85,47.85,47.76,47.78,36400.0,33.5695,33.5695,33.5063,33.5203,36400.0
2011-01-13 11:00:00,47.78,47.85,47.78,47.78,19500.0,33.5203,33.5695,33.5203,33.5203,19500.0
2011-01-13 11:30:00,47.79,47.83,47.72,47.72,12900.0,33.5274,33.5554,33.4783,33.4783,12900.0
2011-01-13 12:00:00,47.73,47.76,47.68,47.69,21600.0,33.4853,33.5063,33.4502,33.4572,21600.0
2011-01-13 12:30:00,47.69,47.86,47.69,47.86,29200.0,33.4572,33.5765,33.4572,33.5765,29200.0
2011-01-13 13:00:00,47.85,47.86,47.82,47.85,48100.0,33.5695,33.5765,33.5484,33.5695,48100.0
2011-01-13 13:30:00,47.85,47.85,47.75,47.78,33500.0,33.5695,33.5695,33.4993,33.5203,33500.0
2011-01-13 14:00:00,47.79,47.84,47.75,47.84,54600.0,33.5274,33.5624,33.4993,33.5624,54600.0
2011-01-13 14:30:00,47.83,47.86,47.81,47.84,94600.0,33.5554,33.5765,33.5414,33.5624,94600.0
2011-01-13 15:00:00,47.84,47.87,47.81,47.82,87900.0,33.5624,33.5835,33.5414,33.5484,87900.0
2011-01-13 15:30:00,47.83,47.96,47.82,47.91,292800.0,33.5554,33.6466,33.5484,33.6116,292800.0
2011-01-14 09:30:00,47.83,47.89,47.66,47.79,46300.0,33.5554,33.5975,33.4362,33.5274,46300.0
2011-01-14 10:00:00,47.8,47.85,47.72,47.73,38900.0,33.5344,33.5695,33.4783,33.4853,38900.0
2011-01-14 10:30:00,47.71,47.85,47.7,47.72,51100.0,33.4712,33.5695,33.4642,33.4783,51100.0
2011-01-14 11:00:00,47.72,47.81,47.66,47.8,37800.0,33.4783,33.5414,33.4362,33.5344,37800.0
2011-01-14 11:30:00,47.8,47.8,47.68,47.71,62100.0,33.5344,33.5344,33.4502,33.4712,62100.0
2011-01-14 12:00:00,47.71,47.78,47.69,47.74,83300.0,33.4712,33.5203,33.4572,33.4923,83300.0
2011-01-14 12:30:00,47.74,47.78,47.71,47.74,68700.0,33.4923,33.5203,33.4712,33.4923,68700.0
2011-01-14 13:00:00,47.74,47.76,47.69,47.69,77900.0,33.4923,33.5063,33.4572,33.4572,77900.0
2011-01-14 13:30:00,47.68,47.72,47.65,47.7,27300.0,33.4502,33.4783,33.4291,33.4642,27300.0
2011-01-14 14:00:00,47.71,47.72,47.61,47.62,48100.0,33.4712,33.4783,33.4011,33.4081,48100.0
2011-01-14 14:30:00,47.62,47.65,47.54,47.58,92400.0,33.4081,33.4291,33.352,33.38,92400.0
2011-01-14 15:00:00,47.59,47.7,47.59,47.7,92900.0,33.3871,33.4642,33.3871,33.4642,92900.0
2011-01-14 15:30:00,47.69,47.72,47.67,47.72,171700.0,33.4572,33.4783,33.4432,33.4783,171700.0
2011-01-18 09:30:00,47.66,48.1,47.66,48.08,132200.0,33.4362,33.7448,33.4362,33.7308,132200.0
2011-01-18 10:00:00,48.05,48.14,47.91,48.1,68900.0,33.7098,33.7729,33.6116,33.7448,68900.0
2011-01-18 10:30:00,48.1,48.12,47.98,48.1,109800.0,33.7448,33.7589,33.6607,33.7448,109800.0
2011-01-18 11:00:00,48.1,48.19,48.09,48.17,24700.0,33.7448,33.808,33.7378,33.794,24700.0
2011-01-18 11:30:00,48.17,48.27,48.14,48.21,48900.0,33.794,33.8641,33.7729,33.822,48900.0
2011-01-18 12:00:00,48.21,48.24,48.18,48.19,31200.0,33.822,33.8431,33.801,33.808,31200.0
2011-01-18 12:30:00,48.18,48.26,48.18,48.25,49300.0,33.801,33.8571,33.801,33.8501,49300.0
2011-01-18 13:00:00,48.25,48.36,48.25,48.36,44000.0,33.8501,33.9273,33.8501,33.9273,44000.0
2011-01-18 13:30:00,48.37,48.5,48.35,48.39,139600.0,33.9343,34.0255,33.9202,33.9483,139600.0
2011-01-18 14:00:00,48.4,48.41,48.26,48.3,76600.0,33.9553,33.9623,33.8571,33.8852,76600.0
2011-01-18 14:30:00,48.31,48.36,48.27,48.34,83800.0,33.8922,33.9273,33.8641,33.9132,83800.0
2011-01-18 15:00:00,48.33,48.34,48.22,48.28,78300.0,33.9062,33.9132,33.829,33.8711,78300.0
2011-01-18 15:30:00,48.29,48.44,48.26,48.43,292100.0,33.8781,33.9834,33.8571,33.9764,292100.0
2011-01-19 09:30:00,48.31,48.41,48.15,48.26,64900.0,33.8922,33.9623,33.7799,33.8571,64900.0
2011-01-19 10:00:00,48.26,48.38,48.26,48.32,61500.0,33.8571,33.9413,33.8571,33.8992,61500.0
2011-01-19 10:30:00,48.31,48.58,48.29,48.56,88200.0,33.8922,34.0816,33.8781,34.0676,88200.0
2011-01-19 11:00:00,48.57,48.63,48.54,48.58,79100.0,34.0746,34.1167,34.0535,34.0816,79100.0
2011-01-19 11:30:00,48.58,48.67,48.49,48.67,61400.0,34.0816,34.1447,34.0185,34.1447,61400.0
2011-01-19 12:00:00,48.68,48.69,48.55,48.55,48100.0,34.1517,34.1588,34.0605,34.0605,48100.0
2011-01-19 12:30:00,48.56,48.56,48.41,48.44,40000.0,34.0676,34.0676,33.9623,33.9834,40000.0
2011-01-19 13:00:00,48.43,48.5,48.41,48.47,21500.0,33.9764,34.0255,33.9623,34.0044,21500.0
2011-01-19 13:30:00,48.48,48.54,48.46,48.53,45200.0,34.0114,34.0535,33.9974,34.0465,45200.0
2011-01-19 14:00:00,48.54,48.62,48.51,48.54,83800.0,34.0535,34.1097,34.0325,34.0535,83800.0
2011-01-19 14:30:00,48.54,48.55,48.35,48.39,89300.0,34.0535,34.0605,33.9202,33.9483,89300.0
2011-01-19 15:00:00,48.39,48.42,48.21,48.25,123100.0,33.9483,33.9693,33.822,33.8501,123100.0
2011-01-19 15:30:00,48.24,48.32,48.19,48.32,164900.0,33.8431,33.8992,33.808,33.8992,164900.0
2011-01-20 09:30:00,48.25,48.48,47.96,48.03,78200.0,33.8501,34.0114,33.6466,33.6957,78200.0
2011-01-20 10:00:00,48.01,48.16,47.87,47.97,49700.0,33.6817,33.7869,33.5835,33.6536,49700.0
2011-01-20 10:30:00,47.97,48.03,47.84,47.87,41600.0,33.6536,33.6957,33.5624,33.5835,41600.0
2011-01-20 11:00:00,47.87,47.97,47.85,47.92,33200.0,33.5835,33.6536,33.5695,33.6186,33200.0
2011-01-20 11:30:00,47.92,47.97,47.83,47.93,87700.0,33.6186,33.6536,33.5554,33.6256,87700.0
2011-01-20 12:00:00,47.93,47.95,47.81,47.89,36300.0,33.6256,33.6396,33.5414,33.5975,36300.0
2011-01-20 12:30:00,47.89,47.91,47.86,47.9,18800.0,33.5975,33.6116,33.5765,33.6045,18800.0
2011-01-20 13:00:00,47.91,47.91,47.84,47.88,24200.0,33.6116,33.6116,33.5624,33.5905,24200.0
2011-01-20 13:30:00,47.88,47.94,47.88,47.91,22000.0,33.5905,33.6326,33.5905,33.6116,22000.0
2011-01-20 14:00:00,47.91,47.93,47.85,47.88,57000.0,33.6116,33.6256,33.5695,33.5905,57000.0
2011-01-20 14:30:00,47.86,48.02,47.86,48.02,51400.0,33.5765,33.6887,33.5765,33.6887,51400.0
2011-01-20 15:00:00,48.01,48.11,47.97,48.03,95000.0,33.6817,33.7519,33.6536,33.6957,95000.0
2011-01-20 15:30:00,48.03,48.08,47.9,47.99,142500.0,33.6957,33.7308,33.6045,33.6677,142500.0
2011-01-21 09:30:00,48.23,48.31,48.0,48.26,155800.0,33.836,33.8922,33.6747,33.8571,155800.0
2011-01-21 10:00:00,48.29,48.47,48.28,48.4,80600.0,33.8781,34.0044,33.8711,33.9553,80600.0
2011-01-21 10:30:00,48.4,48.4,48.28,48.3,56100.0,33.9553,33.9553,33.8711,33.8852,56100.0
2011-01-21 11:00:00,48.3,48.38,48.3,48.3,44100.0,33.8852,33.9413,33.8852,33.8852,44100.0
2011-01-21 11:30:00,48.31,48.31,48.2,48.26,26000.0,33.8922,33.8922,33.815,33.8571,26000.0
2011-01-21 12:00:00,48.29,48.47,48.26,48.46,53300.0,33.8781,34.0044,33.8571,33.9974,53300.0
2011-01-21 12:30:00,48.46,48.47,48.28,48.35,31900.0,33.9974,34.0044,33.8711,33.9202,31900.0
2011-01-21 13:00:00,48.34,48.37,48.28,48.28,33600.0,33.9132,33.9343,33.8711,33.8711,33600.0
2011-01-21 13:30:00,48.28,48.38,48.28,48.37,34300.0,33.8711,33.9413,33.8711,33.9343,34300.0
2011-01-21 14:00:00,48.36,48.42,48.3,48.4,54800.0,33.9273,33.9693,33.8852,33.9553,54800.0
2011-01-21 14:30:00,48.39,48.47,48.35,48.41,59600.0,33.9483,34.0044,33.9202,33.9623,59600.0
2011-01-21 15:00:00,48.41,48.55,48.33,48.54,95800.0,33.9623,34.0605,33.9062,34.0535,95800.0
2011-01-21 15:30:00,48.54,48.79,48.52,48.77,332900.0,34.0535,34.2289,34.0395,34.2149,332900.0
2011-01-24 09:30:00,48.67,48.8,48.53,48.55,41100.0,34.1447,34.2359,34.0465,34.0605,41100.0
2011-01-24 10:00:00,48.54,48.65,48.43,48.57,40400.0,34.0535,34.1307,33.9764,34.0746,40400.0
2011-01-24 10:30:00,48.59,48.59,48.33,48.51,60100.0,34.0886,34.0886,33.9062,34.0325,60100.0
2011-01-24 11:00:00,48.5,48.63,48.47,48.6,35000.0,34.0255,34.1167,34.0044,34.0956,35000.0
2011-01-24 11:30:00,48.6,48.64,48.42,48.51,55300.0,34.0956,34.1237,33.9693,34.0325,55300.0
2011-01-24 12:00:00,48.52,48.57,48.49,48.5,30100.0,34.0395,34.0746,34.0185,34.0255,30100.0
2011-01-24 12:30:00,48.5,48.52,48.45,48.51,27800.0,34.0255,34.0395,33.9904,34.0325,27800.0
2011-01-24 13:00:00,48.51,48.62,48.49,48.53,37100.0,34.0325,34.1097,34.0185,34.0465,37100.0
2011-01-24 13:30:00,48.52,48.58,48.48,48.56,33300.0,34.0395,34.0816,34.0114,34.0676,33300.0
2011-01-24 14:00:00,48.55,48.63,48.53,48.55,34200.0,34.0605,34.1167,34.0465,34.0605,34200.0
2011-01-24 14:30:00,48.54,48.55,48.49,48.5,35700.0,34.0535,34.0605,34.0185,34.0255,35700.0
2011-01-24 15:00:00,48.49,48.56,48.49,48.5,68700.0,34.0185,34.0676,34.0185,34.0255,68700.0
2011-01-24 15:30:00,48.51,48.53,48.41,48.46,165000.0,34.0325,34.0465,33.9623,33.9974,165000.0
2011-01-25 09:30:00,48.49,48.49,48.19,48.22,29000.0,34.0185,34.0185,33.808,33.829,29000.0
2011-01-25 10:00:00,48.28,48.33,48.06,48.22,50500.0,33.8711,33.9062,33.7168,33.829,50500.0
2011-01-25 10:30:00,48.2,48.29,48.18,48.23,23600.0,33.815,33.8781,33.801,33.836,23600.0
2011-01-25 11:00:00,48.22,48.25,47.99,48.1,39800.0,33.829,33.8501,33.6677,33.7448,39800.0
2011-01-25 11:30:00,48.12,48.16,48.01,48.1,34900.0,33.7589,33.7869,33.6817,33.7448,34900.0
2011-01-25 12:00:00,48.1,48.23,48.1,48.22,17000.0,33.7448,33.836,33.7448,33.829,17000.0
2011-01-25 12:30:00,48.23,48.3,48.19,48.21,29800.0,33.836,33.8852,33.808,33.822,29800.0
2011-01-25 13:00:00,48.2,48.24,48.16,48.16,43800.0,33.815,33.8431,33.7869,33.7869,43800.0
2011-01-25 13:30:00,48.16,48.24,48.16,48.24,31100.0,33.7869,33.8431,33.7869,33.8431,31100.0
2011-01-25 14:00:00,48.24,48.25,48.08,48.12,39600.0,33.8431,33.8501,33.7308,33.7589,39600.0
2011-01-25 14:30:00,48.13,48.18,48.06,48.06,42000.0,33.7659,33.801,33.7168,33.7168,42000.0
2011-01-25 15:00:00,48.07,48.25,48.03,48.24,120000.0,33.7238,33.8501,33.6957,33.8431,120000.0
2011-01-25 15:30:00,48.23,48.25,48.03,48.09,243100.0,33.836,33.8501,33.6957,33.7378,243100.0
2011-01-26 09:30:00,48.26,48.46,48.22,48.39,63100.0,33.8571,33.9974,33.829,33.9483,63100.0
2011-01-26 10:00:00,48.39,48.62,48.25,48.51,115300.0,33.9483,34.1097,33.8501,34.0325,115300.0
2011-01-26 10:30:00,48.52,48.56,48.38,48.43,47100.0,34.0395,34.0676,33.9413,33.9764,47100.0
2011-01-26 11:00:00,48.42,48.48,48.38,48.42,20200.0,33.9693,34.0114,33.9413,33.9693,20200.0
2011-01-26 11:30:00,48.42,48.49,48.33,48.38,52800.0,33.9693,34.0185,33.9062,33.9413,52800.0
2011-01-26 12:00:00,48.37,48.41,48.31,48.33,13200.0,33.9343,33.9623,33.8922,33.9062,13200.0
2011-01-26 12:30:00,48.32,48.37,48.23,48.32,25800.0,33.8992,33.9343,33.836,33.8992,25800.0
2011-01-26 13:00:00,48.32,48.37,48.31,48.36,15600.0,33.8992,33.9343,33.8922,33.9273,15600.0
2011-01-26 13:30:00,48.35,48.42,48.33,48.38,20300.0,33.9202,33.9693,33.9062,33.9413,20300.0
2011-01-26 14:00:00,48.38,48.38,48.25,48.29,43500.0,33.9413,33.9413,33.8501,33.8781,43500.0
2011-01-26 14:30:00,48.29,48.5,48.27,48.49,67200.0,33.8781,34.0255,33.8641,34.0185,67200.0
2011-01-26 15:00:00,48.48,48.6,48.48,48.56,70800.0,34.0114,34.0956,34.0114,34.0676,70800.0
2011-01-26 15:30:00,48.55,48.61,48.5,48.51,90600.0,34.0605,34.1026,34.0255,34.0325,90600.0
2011-01-27 09:30:00,48.43,48.43,47.85,47.86,128300.0,33.9764,33.9764,33.5695,33.5765,128300.0
2011-01-27 10:00:00,47.88,47.98,47.58,47.67,111300.0,33.5905,33.6607,33.38,33.4432,111300.0
2011-01-27 10:30:00,47.67,47.79,47.65,47.68,54600.0,33.4432,33.5274,33.4291,33.4502,54600.0
2011-01-27 11:00:00,47.68,47.76,47.56,47.61,71100.0,33.4502,33.5063,33.366,33.4011,71100.0
2011-01-27 11:30:00,47.6,47.72,47.6,47.67,46500.0,33.3941,33.4783,33.3941,33.4432,46500.0
2011-01-27 12:00:00,47.68,47.79,47.67,47.76,37300.0,33.4502,33.5274,33.4432,33.5063,37300.0
2011-01-27 12:30:00,47.76,47.82,47.76,47.77,41500.0,33.5063,33.5484,33.5063,33.5133,41500.0
2011-01-27 13:00:00,47.78,47.84,47.77,47.84,22800.0,33.5203,33.5624,33.5133,33.5624,22800.0
2011-01-27 13:30:00,47.83,47.84,47.71,47.73,126100.0,33.5554,33.5624,33.4712,33.4853,126100.0
2011-01-27 14:00:00,47.73,47.81,47.68,47.7,46300.0,33.4853,33.5414,33.4502,33.4642,46300.0
2011-01-27 14:30:00,47.68,47.75,47.66,47.66,39900.0,33.4502,33.4993,33.4362,33.4362,39900.0
2011-01-27 15:00:00,47.66,47.68,47.5,47.5,101300.0,33.4362,33.4502,33.3239,33.3239,101300.0
2011-01-27 15:30:00,47.5,47.54,47.35,47.41,339300.0,33.3239,33.352,33.2187,33.2608,339300.0
2011-01-28 09:30:00,47.51,47.51,47.02,47.19,91300.0,33.3309,33.3309,32.9872,33.1064,91300.0
2011-01-28 10:00:00,47.2,47.3,47.09,47.16,53100.0,33.1134,33.1836,33.0363,33.0854,53100.0
2011-01-28 10:30:00,47.16,47.22,47.0,47.04,71200.0,33.0854,33.1275,32.9731,33.0012,71200.0
2011-01-28 11:00:00,47.01,47.07,46.93,46.94,53900.0,32.9802,33.0222,32.924,32.931,53900.0
2011-01-28 11:30:00,46.94,46.99,46.75,46.81,60000.0,32.931,32.9661,32.7977,32.8398,60000.0
2011-01-28 12:00:00,46.81,46.82,46.64,46.79,31700.0,32.8398,32.8469,32.7206,32.8258,31700.0
2011-01-28 12:30:00,46.8,46.82,46.66,46.77,45300.0,32.8328,32.8469,32.7346,32.8118,45300.0
2011-01-28 13:00:00,46.78,46.78,46.57,46.63,42300.0,32.8188,32.8188,32.6715,32.7136,42300.0
2011-01-28 13:30:00,46.63,46.69,46.44,46.61,103100.0,32.7136,32.7557,32.5803,32.6995,103100.0
2011-01-28 14:00:00,46.59,46.63,46.52,46.58,54200.0,32.6855,32.7136,32.6364,32.6785,54200.0
2011-01-28 14:30:00,46.58,46.67,46.52,46.64,67200.0,32.6785,32.7416,32.6364,32.7206,67200.0
2011-01-28 15:00:00,46.64,46.64,46.52,46.53,124100.0,32.7206,32.7206,32.6364,32.6434,124100.0
2011-01-28 15:30:00,46.52,46.6,46.45,46.49,248600.0,32.6364,32.6925,32.5873,32.6153,248600.0
2011-01-31 09:30:00,46.52,46.6,46.39,46.55,93200.0,32.6364,32.6925,32.5452,32.6574,93200.0
2011-01-31 10:00:00,46.54,46.64,46.45,46.64,87700.0,32.6504,32.7206,32.5873,32.7206,87700.0
2011-01-31 10:30:00,46.64,46.83,46.64,46.72,52100.0,32.7206,32.8539,32.7206,32.7767,52100.0
2011-01-31 11:00:00,46.72,46.74,46.65,46.69,41100.0,32.7767,32.7907,32.7276,32.7557,41100.0
2011-01-31 11:30:00,46.69,46.8,46.61,46.71,39300.0,32.7557,32.8328,32.6995,32.7697,39300.0
2011-01-31 12:00:00,46.71,46.96,46.7,46.95,53000.0,32.7697,32.9451,32.7627,32.9381,53000.0
2011-01-31 12:30:00,46.94,46.97,46.88,46.92,32400.0,32.931,32.9521,32.8889,32.917,32400.0
2011-01-31 13:00:00,46.93,47.01,46.91,46.91,59500.0,32.924,32.9802,32.91,32.91,59500.0
2011-01-31 13:30:00,46.91,46.97,46.88,46.9,31800.0,32.91,32.9521,32.8889,32.903,31800.0
2011-01-31 14:00:00,46.9,46.95,46.75,46.77,35100.0,32.903,32.9381,32.7977,32.8118,35100.0
2011-01-31 14:30:00,46.75,46.8,46.7,46.78,53100.0,32.7977,32.8328,32.7627,32.8188,53100.0
2011-01-31 15:00:00,46.78,46.86,46.66,46.66,73900.0,32.8188,32.8749,32.7346,32.7346,73900.0
2011-01-31 15:30:00,46.66,46.87,46.66,46.87,166900.0,32.7346,32.8819,32.7346,32.8819,166900.0
2011-02-01 09:30:00,47.1,47.4,47.05,47.38,75200.0,33.0433,33.2538,33.0082,33.2397,75200.0
2011-02-01 10:00:00,47.38,47.43,47.23,47.35,107000.0,33.2397,33.2748,33.1345,33.2187,107000.0
2011-02-01 10:30:00,47.32,47.36,47.15,47.35,104400.0,33.1976,33.2257,33.0784,33.2187,104400.0
2011-02-01 11:00:00,47.35,47.39,47.23,47.23,66600.0,33.2187,33.2467,33.1345,33.1345,66600.0
2011-02-01 11:30:00,47.2,47.37,47.19,47.33,58600.0,33.1134,33.2327,33.1064,33.2046,58600.0
2011-02-01 12:00:00,47.33,47.47,47.29,47.38,35400.0,33.2046,33.3029,33.1766,33.2397,35400.0
2011-02-01 12:30:00,47.38,47.5,47.34,47.48,26100.0,33.2397,33.3239,33.2117,33.3099,26100.0
2011-02-01 13:00:00,47.48,47.51,47.4,47.51,57400.0,33.3099,33.3309,33.2538,33.3309,57400.0
2011-02-01 13:30:00,47.51,47.56,47.4,47.4,56100.0,33.3309,33.366,33.2538,33.2538,56100.0
2011-02-01 14:00:00,47.41,47.46,47.4,47.45,35200.0,33.2608,33.2959,33.2538,33.2888,35200.0
2011-02-01 14:30:00,47.45,47.54,47.41,47.53,60200.0,33.2888,33.352,33.2608,33.345,60200.0
2011-02-01 15:00:00,47.54,47.56,47.47,47.47,70000.0,33.352,33.366,33.3029,33.3029,70000.0
2011-02-01 15:30:00,47.47,47.6,47.43,47.51,242800.0,33.3029,33.3941,33.2748,33.3309,242800.0
2011-02-02 09:30:00,47.37,47.55,47.31,47.48,23200.0,33.2327,33.359,33.1906,33.3099,23200.0
2011-02-02 10:00:00,47.46,47.51,47.32,47.49,71200.0,33.2959,33.3309,33.1976,33.3169,71200.0
2011-02-02 10:30:00,47.49,47.53,47.41,47.48,36900.0,33.3169,33.345,33.2608,33.3099,36900.0
2011-02-02 11:00:00,47.48,47.57,47.45,47.5,32100.0,33.3099,33.373,33.2888,33.3239,32100.0
2011-02-02 11:30:00,47.5,47.56,47.43,47.56,98800.0,33.3239,33.366,33.2748,33.366,98800.0
2011-02-02 12:00:00,47.55,47.63,47.52,47.57,54700.0,33.359,33.4151,33.3379,33.373,54700.0
2011-02-02 12:30:00,47.58,47.58,47.49,47.51,19800.0,33.38,33.38,33.3169,33.3309,19800.0
2011-02-02 13:00:00,47.51,47.53,47.48,47.49,32500.0,33.3309,33.345,33.3099,33.3169,32500.0
2011-02-02 13:30:00,47.49,47.52,47.43,47.48,57400.0,33.3169,33.3379,33.2748,33.3099,57400.0
2011-02-02 14:00:00,47.48,47.52,47.44,47.51,47000.0,33.3099,33.3379,33.2818,33.3309,47000.0
2011-02-02 14:30:00,47.51,47.51,47.46,47.46,35300.0,33.3309,33.3309,33.2959,33.2959,35300.0
2011-02-02 15:00:00,47.47,47.58,47.46,47.54,72800.0,33.3029,33.38,33.2959,33.352,72800.0
2011-02-02 15:30:00,47.54,47.71,47.5,47.7,235200.0,33.352,33.4712,33.3239,33.4642,235200.0
2011-02-03 09:30:00,47.56,47.74,47.38,47.71,55500.0,33.366,33.4923,33.2397,33.4712,55500.0
2011-02-03 10:00:00,47.73,47.77,47.44,47.63,41700.0,33.4853,33.5133,33.2818,33.4151,41700.0
2011-02-03 10:30:00,47.64,47.67,47.46,47.57,30300.0,33.4221,33.4432,33.2959,33.373,30300.0
2011-02-03 11:00:00,47.58,47.58,47.43,47.47,100000.0,33.38,33.38,33.2748,33.3029,100000.0
2011-02-03 11:30:00,47.47,47.58,47.46,47.56,27200.0,33.3029,33.38,33.2959,33.366,27200.0
2011-02-03 12:00:00,47.56,47.74,47.55,47.73,71000.0,33.366,33.4923,33.359,33.4853,71000.0
2011-02-03 12:30:00,47.74,47.81,47.68,47.81,24400.0,33.4923,33.5414,33.4502,33.5414,24400.0
2011-02-03 13:00:00,47.81,47.92,47.78,47.92,49000.0,33.5414,33.6186,33.5203,33.6186,49000.0
2011-02-03 13:30:00,47.92,47.92,47.67,47.69,51300.0,33.6186,33.6186,33.4432,33.4572,51300.0
2011-02-03 14:00:00,47.69,47.82,47.65,47.73,49100.0,33.4572,33.5484,33.4291,33.4853,49100.0
2011-02-03 14:30:00,47.73,47.89,47.7,47.85,33700.0,33.4853,33.5975,33.4642,33.5695,33700.0
2011-02-03 15:00:00,47.86,48.01,47.85,48.01,91200.0,33.5765,33.6817,33.5695,33.6817,91200.0
2011-02-03 15:30:00,48.01,48.13,47.97,48.07,194400.0,33.6817,33.7659,33.6536,33.7238,194400.0
2011-02-04 09:30:00,48.18,48.18,47.49,47.49,99800.0,33.801,33.801,33.3169,33.3169,99800.0
2011-02-04 10:00:00,47.49,47.89,47.48,47.89,100400.0,33.3169,33.5975,33.3099,33.5975,100400.0
2011-02-04 10:30:00,47.9,47.9,47.56,47.61,37400.0,33.6045,33.6045,33.366,33.4011,37400.0
2011-02-04 11:00:00,47.61,47.66,47.54,47.61,37100.0,33.4011,33.4362,33.352,33.4011,37100.0
2011-02-04 11:30:00,47.62,47.68,47.57,47.58,42200.0,33.4081,33.4502,33.373,33.38,42200.0
2011-02-04 12:00:00,47.59,47.62,47.53,47.54,15100.0,33.3871,33.4081,33.345,33.352,15100.0
2011-02-04 12:30:00,47.58,47.68,47.56,47.68,9700.0,33.38,33.4502,33.366,33.4502,9700.0
2011-02-04 13:00:00,47.67,47.69,47.6,47.64,42300.0,33.4432,33.4572,33.3941,33.4221,42300.0
2011-02-04 13:30:00,47.64,47.64,47.59,47.59,18500.0,33.4221,33.4221,33.3871,33.3871,18500.0
2011-02-04 14:00:00,47.59,47.6,47.49,47.54,36400.0,33.3871,33.3941,33.3169,33.352,36400.0
2011-02-04 14:30:00,47.55,47.57,47.5,47.51,72300.0,33.359,33.373,33.3239,33.3309,72300.0
2011-02-04 15:00:00,47.52,47.54,47.45,47.48,68500.0,33.3379,33.352,33.2888,33.3099,68500.0
2011-02-04 15:30:00,47.48,47.53,47.38,47.44,281100.0,33.3099,33.345,33.2397,33.2818,281100.0
2011-02-07 09:30:00,47.64,47.75,47.53,47.66,39200.0,33.4221,33.4993,33.345,33.4362,39200.0
2011-02-07 10:00:00,47.68,47.96,47.67,47.92,45000.0,33.4502,33.6466,33.4432,33.6186,45000.0
2011-02-07 10:30:00,47.93,48.13,47.92,48.05,30300.0,33.6256,33.7659,33.6186,33.7098,30300.0
2011-02-07 11:00:00,48.05,48.07,47.96,48.03,25600.0,33.7098,33.7238,33.6466,33.6957,25600.0
2011-02-07 11:30:00,48.03,48.12,47.98,48.0,45400.0,33.6957,33.7589,33.6607,33.6747,45400.0
2011-02-07 12:00:00,48.0,48.0,47.88,47.94,24000.0,33.6747,33.6747,33.5905,33.6326,24000.0
2011-02-07 12:30:00,47.93,47.98,47.93,47.95,34400.0,33.6256,33.6607,33.6256,33.6396,34400.0
2011-02-07 13:00:00,47.94,48.0,47.92,47.98,38400.0,33.6326,33.6747,33.6186,33.6607,38400.0
2011-02-07 13:30:00,48.0,48.1,47.98,48.1,90700.0,33.6747,33.7448,33.6607,33.7448,90700.0
2011-02-07 14:00:00,48.1,48.1,48.05,48.06,54200.0,33.7448,33.7448,33.7098,33.7168,54200.0
2011-02-07 14:30:00,48.07,48.09,48.05,48.09,51500.0,33.7238,33.7378,33.7098,33.7378,51500.0
2011-02-07 15:00:00,48.09,48.13,48.07,48.1,55200.0,33.7378,33.7659,33.7238,33.7448,55200.0
2011-02-07 15:30:00,48.11,48.22,48.1,48.13,155700.0,33.7519,33.829,33.7448,33.7659,155700.0
2011-02-08 09:30:00,48.09,48.36,48.04,48.19,34100.0,33.7378,33.9273,33.7028,33.808,34100.0
2011-02-08 10:00:00,48.21,48.32,48.13,48.25,35200.0,33.822,33.8992,33.7659,33.8501,35200.0
2011-02-08 10:30:00,48.25,48.31,48.2,48.3,28000.0,33.8501,33.8922,33.815,33.8852,28000.0
2011-02-08 11:00:00,48.3,48.38,48.28,48.32,27800.0,33.8852,33.9413,33.8711,33.8992,27800.0
2011-02-08 11:30:00,48.33,48.41,48.3,48.38,39500.0,33.9062,33.9623,33.8852,33.9413,39500.0
2011-02-08 12:00:00,48.39,48.4,48.35,48.37,34200.0,33.9483,33.9553,33.9202,33.9343,34200.0
2011-02-08 12:30:00,48.36,48.39,48.34,48.35,17000.0,33.9273,33.9483,33.9132,33.9202,17000.0
2011-02-08 13:00:00,48.35,48.36,48.27,48.27,32600.0,33.9202,33.9273,33.8641,33.8641,32600.0
2011-02-08 13:30:00,48.28,48.28,48.22,48.27,19800.0,33.8711,33.8711,33.829,33.8641,19800.0
2011-02-08 14:00:00,48.27,48.3,48.26,48.26,64200.0,33.8641,33.8852,33.8571,33.8571,64200.0
2011-02-08 14:30:00,48.27,48.28,48.25,48.27,42300.0,33.8641,33.8711,33.8501,33.8641,42300.0
2011-02-08 15:00:00,48.27,48.28,48.24,48.27,59200.0,33.8641,33.8711,33.8431,33.8641,59200.0
2011-02-08 15:30:00,48.27,48.35,48.26,48.31,106700.0,33.8641,33.9202,33.8571,33.8922,106700.0
2011-02-09 09:30:00,48.19,48.23,47.94,47.98,34200.0,33.808,33.836,33.6326,33.6607,34200.0
2011-02-09 10:00:00,47.99,48.0,47.83,47.87,37600.0,33.6677,33.6747,33.5554,33.5835,37600.0
2011-02-09 10:30:00,47.88,47.93,47.71,47.74,40600.0,33.5905,33.6256,33.4712,33.4923,40600.0
2011-02-09 11:00:00,47.73,47.77,47.53,47.68,51200.0,33.4853,33.5133,33.345,33.4502,51200.0
2011-02-09 11:30:00,47.68,47.7,47.61,47.65,63400.0,33.4502,33.4642,33.4011,33.4291,63400.0
2011-02-09 12:00:00,47.65,47.78,47.63,47.74,47300.0,33.4291,33.5203,33.4151,33.4923,47300.0
2011-02-09 12:30:00,47.74,47.8,47.69,47.77,67500.0,33.4923,33.5344,33.4572,33.5133,67500.0
2011-02-09 13:00:00,47.76,47.79,47.69,47.79,51200.0,33.5063,33.5274,33.4572,33.5274,51200.0
2011-02-09 13:30:00,47.79,47.81,47.73,47.78,46100.0,33.5274,33.5414,33.4853,33.5203,46100.0
2011-02-09 14:00:00,47.78,47.83,47.72,47.82,62600.0,33.5203,33.5554,33.4783,33.5484,62600.0
2011-02-09 14:30:00,47.83,47.86,47.74,47.78,49300.0,33.5554,33.5765,33.4923,33.5203,49300.0
2011-02-09 15:00:00,47.77,47.83,47.73,47.8,71300.0,33.5133,33.5554,33.4853,33.5344,71300.0
2011-02-09 15:30:00,47.81,47.82,47.48,47.57,328400.0,33.5414,33.5484,33.3099,33.373,328400.0
2011-02-10 09:30:00,47.13,47.13,45.4,45.49,466500.0,33.0643,33.0643,31.8506,31.9138,466500.0
2011-02-10 10:00:00,45.48,45.63,45.22,45.5,432300.0,31.9068,32.012,31.7244,31.9208,432300.0
2011-02-10 10:30:00,45.49,46.0,45.47,45.73,428600.0,31.9138,32.2716,31.8998,32.0822,428600.0
2011-02-10 11:00:00,45.73,46.0,45.62,45.99,143200.0,32.0822,32.2716,32.005,32.2646,143200.0
2011-02-10 11:30:00,45.99,46.44,45.97,46.29,211000.0,32.2646,32.5803,32.2505,32.475,211000.0
2011-02-10 12:00:00,46.26,46.31,45.94,46.0,148900.0,32.454,32.4891,32.2295,32.2716,148900.0
2011-02-10 12:30:00,46.0,46.05,45.93,45.95,428200.0,32.2716,32.3067,32.2225,32.2365,428200.0
2011-02-10 13:00:00,45.96,45.96,45.67,45.7,200200.0,32.2435,32.2435,32.0401,32.0611,200200.0
2011-02-10 13:30:00,45.7,45.7,45.46,45.47,304400.0,32.0611,32.0611,31.8927,31.8998,304400.0
2011-02-10 14:00:00,45.46,45.51,45.41,45.48,157500.0,31.8927,31.9278,31.8577,31.9068,157500.0
2011-02-10 14:30:00,45.48,45.55,45.42,45.52,226100.0,31.9068,31.9559,31.8647,31.9348,226100.0
2011-02-10 15:00:00,45.53,45.66,45.5,45.61,292300.0,31.9418,32.0331,31.9208,31.998,292300.0
2011-02-10 15:30:00,45.6,45.61,45.25,45.49,731400.0,31.991,31.998,31.7454,31.9138,731400.0
2011-02-11 09:30:00,45.21,45.47,45.01,45.11,292100.0,31.7173,31.8998,31.577,31.6472,292100.0
2011-02-11 10:00:00,45.11,45.44,45.11,45.29,124700.0,31.6472,31.8787,31.6472,31.7735,124700.0
2011-02-11 10:30:00,45.3,45.45,45.29,45.42,114400.0,31.7805,31.8857,31.7735,31.8647,114400.0
2011-02-11 11:00:00,45.41,45.83,45.36,45.76,274400.0,31.8577,32.1523,31.8226,32.1032,274400.0
2011-02-11 11:30:00,45.76,45.76,45.43,45.46,136000.0,32.1032,32.1032,31.8717,31.8927,136000.0
2011-02-11 12:00:00,45.45,45.56,45.34,45.5,53700.0,31.8857,31.9629,31.8086,31.9208,53700.0
2011-02-11 12:30:00,45.5,45.59,45.41,45.5,59000.0,31.9208,31.9839,31.8577,31.9208,59000.0
2011-02-11 13:00:00,45.5,45.51,45.47,45.49,56000.0,31.9208,31.9278,31.8998,31.9138,56000.0
2011-02-11 13:30:00,45.48,45.48,45.39,45.41,58100.0,31.9068,31.9068,31.8436,31.8577,58100.0
2011-02-11 14:00:00,45.4,45.45,45.4,45.44,55300.0,31.8506,31.8857,31.8506,31.8787,55300.0
2011-02-11 14:30:00,45.44,45.45,45.31,45.32,109900.0,31.8787,31.8857,31.7875,31.7945,109900.0
2011-02-11 15:00:00,45.32,45.36,45.18,45.18,165900.0,31.7945,31.8226,31.6963,31.6963,165900.0
2011-02-11 15:30:00,45.19,45.21,45.05,45.06,362100.0,31.7033,31.7173,31.6051,31.6121,362100.0
2011-02-14 09:30:00,45.12,45.28,44.87,45.09,84500.0,31.6542,31.7665,31.4788,31.6332,84500.0
2011-02-14 10:00:00,45.08,45.09,44.96,44.96,56100.0,31.6261,31.6332,31.542,31.542,56100.0
2011-02-14 10:30:00,44.96,44.97,44.87,44.97,90000.0,31.542,31.549,31.4788,31.549,90000.0
2011-02-14 11:00:00,44.97,44.99,44.93,44.95,57400.0,31.549,31.563,31.5209,31.5349,57400.0
2011-02-14 11:30:00,44.95,45.0,44.93,44.96,58300.0,31.5349,31.57,31.5209,31.542,58300.0
2011-02-14 12:00:00,44.96,44.98,44.93,44.94,56600.0,31.542,31.556,31.5209,31.5279,56600.0
2011-02-14 12:30:00,44.95,44.95,44.92,44.94,22200.0,31.5349,31.5349,31.5139,31.5279,22200.0
2011-02-14 13:00:00,44.94,44.98,44.92,44.97,69000.0,31.5279,31.556,31.5139,31.549,69000.0
2011-02-14 13:30:00,44.96,44.97,44.91,44.94,38700.0,31.542,31.549,31.5069,31.5279,38700.0
2011-02-14 14:00:00,44.94,44.97,44.93,44.95,48700.0,31.5279,31.549,31.5209,31.5349,48700.0
2011-02-14 14:30:00,44.96,44.97,44.91,44.91,55900.0,31.542,31.549,31.5069,31.5069,55900.0
2011-02-14 15:00:00,44.92,44.97,44.77,44.77,155100.0,31.5139,31.549,31.4087,31.4087,155100.0
2011-02-14 15:30:00,44.76,44.92,44.75,44.88,388300.0,31.4016,31.5139,31.3946,31.4858,388300.0
2011-02-15 09:30:00,44.7,44.91,44.64,44.8,108000.0,31.3596,31.5069,31.3175,31.4297,108000.0
2011-02-15 10:00:00,44.79,44.8,44.59,44.61,110800.0,31.4227,31.4297,31.2824,31.2964,110800.0
2011-02-15 10:30:00,44.61,44.7,44.58,44.6,78000.0,31.2964,31.3596,31.2754,31.2894,78000.0
2011-02-15 11:00:00,44.6,44.7,44.6,44.61,45500.0,31.2894,31.3596,31.2894,31.2964,45500.0
2011-02-15 11:30:00,44.6,44.7,44.6,44.65,62200.0,31.2894,31.3596,31.2894,31.3245,62200.0
2011-02-15 12:00:00,44.66,44.69,44.61,44.68,41300.0,31.3315,31.3525,31.2964,31.3455,41300.0
2011-02-15 12:30:00,44.69,44.74,44.68,44.7,89000.0,31.3525,31.3876,31.3455,31.3596,89000.0
2011-02-15 13:00:00,44.7,44.71,44.65,44.65,34300.0,31.3596,31.3666,31.3245,31.3245,34300.0
2011-02-15 13:30:00,44.65,44.66,44.6,44.62,43500.0,31.3245,31.3315,31.2894,31.3034,43500.0
2011-02-15 14:00:00,44.61,44.62,44.51,44.55,61500.0,31.2964,31.3034,31.2263,31.2543,61500.0
2011-02-15 14:30:00,44.55,44.71,44.54,44.7,118600.0,31.2543,31.3666,31.2473,31.3596,118600.0
2011-02-15 15:00:00,44.71,44.84,44.65,44.79,203100.0,31.3666,31.4578,31.3245,31.4227,203100.0
2011-02-15 15:30:00,44.8,44.97,44.8,44.94,277300.0,31.4297,31.549,31.4297,31.5279,277300.0
2011-02-16 09:30:00,45.11,45.25,44.95,45.25,114800.0,31.6472,31.7454,31.5349,31.7454,114800.0
2011-02-16 10:00:00,45.24,45.47,45.19,45.28,170000.0,31.7384,31.8998,31.7033,31.7665,170000.0
2011-02-16 10:30:00,45.29,45.46,45.27,45.42,99200.0,31.7735,31.8927,31.7594,31.8647,99200.0
2011-02-16 11:00:00,45.42,45.55,45.36,45.47,151000.0,31.8647,31.9559,31.8226,31.8998,151000.0
2011-02-16 11:30:00,45.46,45.53,45.41,45.44,109300.0,31.8927,31.9418,31.8577,31.8787,109300.0
2011-02-16 12:00:00,45.44,45.46,45.3,45.46,102200.0,31.8787,31.8927,31.7805,31.8927,102200.0
2011-02-16 12:30:00,45.46,45.46,45.34,45.39,67000.0,31.8927,31.8927,31.8086,31.8436,67000.0
2011-02-16 13:00:00,45.4,45.46,45.32,45.32,43500.0,31.8506,31.8927,31.7945,31.7945,43500.0
2011-02-16 13:30:00,45.32,45.47,45.31,45.45,42900.0,31.7945,31.8998,31.7875,31.8857,42900.0
2011-02-16 14:00:00,45.47,45.51,45.41,45.46,86000.0,31.8998,31.9278,31.8577,31.8927,86000.0
2011-02-16 14:30:00,45.46,45.59,45.45,45.47,91500.0,31.8927,31.9839,31.8857,31.8998,91500.0
2011-02-16 15:00:00,45.47,45.53,45.44,45.45,103000.0,31.8998,31.9418,31.8787,31.8857,103000.0
2011-02-16 15:30:00,45.44,45.52,45.41,45.45,283300.0,31.8787,31.9348,31.8577,31.8857,283300.0
2011-02-17 09:30:00,45.46,45.58,45.34,45.36,132100.0,31.8927,31.9769,31.8086,31.8226,132100.0
2011-02-17 10:00:00,45.37,45.48,45.35,45.42,88900.0,31.8296,31.9068,31.8156,31.8647,88900.0
2011-02-17 10:30:00,45.42,45.49,45.36,45.41,53000.0,31.8647,31.9138,31.8226,31.8577,53000.0
2011-02-17 11:00:00,45.42,45.66,45.41,45.66,48900.0,31.8647,32.0331,31.8577,32.0331,48900.0
2011-02-17 11:30:00,45.65,45.66,45.58,45.6,38800.0,32.026,32.0331,31.9769,31.991,38800.0
2011-02-17 12:00:00,45.6,45.67,45.58,45.62,36900.0,31.991,32.0401,31.9769,32.005,36900.0
2011-02-17 12:30:00,45.61,45.66,45.59,45.61,28100.0,31.998,32.0331,31.9839,31.998,28100.0
2011-02-17 13:00:00,45.62,45.73,45.61,45.73,69500.0,32.005,32.0822,31.998,32.0822,69500.0
2011-02-17 13:30:00,45.74,45.89,45.72,45.89,41600.0,32.0892,32.1944,32.0751,32.1944,41600.0
2011-02-17 14:00:00,45.89,45.89,45.8,45.8,29500.0,32.1944,32.1944,32.1313,32.1313,29500.0
2011-02-17 14:30:00,45.8,45.88,45.79,45.84,40400.0,32.1313,32.1874,32.1243,32.1593,40400.0
2011-02-17 15:00:00,45.85,45.93,45.81,45.9,69400.0,32.1663,32.2225,32.1383,32.2014,69400.0
2011-02-17 15:30:00,45.9,45.93,45.86,45.9,191700.0,32.2014,32.2225,32.1734,32.2014,191700.0
2011-02-18 09:30:00,45.94,46.19,45.87,46.0,406200.0,32.2295,32.4049,32.1804,32.2716,406200.0
2011-02-18 10:00:00,46.0,46.07,45.93,46.0,48100.0,32.2716,32.3207,32.2225,32.2716,48100.0
2011-02-18 10:30:00,46.0,46.02,45.92,45.92,32400.0,32.2716,32.2856,32.2155,32.2155,32400.0
2011-02-18 11:00:00,45.92,46.08,45.9,46.02,65100.0,32.2155,32.3277,32.2014,32.2856,65100.0
2011-02-18 11:30:00,46.03,46.05,45.89,45.93,43400.0,32.2926,32.3067,32.1944,32.2225,43400.0
2011-02-18 12:00:00,45.92,45.93,45.8,45.83,167200.0,32.2155,32.2225,32.1313,32.1523,167200.0
2011-02-18 12:30:00,45.83,45.83,45.72,45.75,125200.0,32.1523,32.1523,32.0751,32.0962,125200.0
2011-02-18 13:00:00,45.76,45.77,45.68,45.7,72700.0,32.1032,32.1102,32.0471,32.0611,72700.0
2011-02-18 13:30:00,45.7,45.71,45.58,45.59,104900.0,32.0611,32.0681,31.9769,31.9839,104900.0
2011-02-18 14:00:00,45.6,45.6,45.48,45.5,106800.0,31.991,31.991,31.9068,31.9208,106800.0
2011-02-18 14:30:00,45.5,45.58,45.49,45.52,111900.0,31.9208,31.9769,31.9138,31.9348,111900.0
2011-02-18 15:00:00,45.52,45.57,45.51,45.55,120900.0,31.9348,31.9699,31.9278,31.9559,120900.0
2011-02-18 15:30:00,45.55,45.63,45.54,45.63,475100.0,31.9559,32.012,31.9489,32.012,475100.0
2011-02-22 09:30:00,45.32,45.48,45.17,45.43,141900.0,31.7945,31.9068,31.6893,31.8717,141900.0
2011-02-22 10:00:00,45.44,45.6,45.34,45.4,99400.0,31.8787,31.991,31.8086,31.8506,99400.0
2011-02-22 10:30:00,45.4,45.58,45.32,45.53,54100.0,31.8506,31.9769,31.7945,31.9418,54100.0
2011-02-22 11:00:00,45.52,45.53,45.43,45.49,39500.0,31.9348,31.9418,31.8717,31.9138,39500.0
2011-02-22 11:30:00,45.49,45.57,45.45,45.51,40300.0,31.9138,31.9699,31.8857,31.9278,40300.0
2011-02-22 12:00:00,45.51,45.52,45.34,45.41,63100.0,31.9278,31.9348,31.8086,31.8577,63100.0
2011-02-22 12:30:00,45.41,45.52,45.36,45.41,79500.0,31.8577,31.9348,31.8226,31.8577,79500.0
2011-02-22 13:00:00,45.4,45.43,45.38,45.41,55100.0,31.8506,31.8717,31.8366,31.8577,55100.0
2011-02-22 13:30:00,45.4,45.42,45.34,45.38,98700.0,31.8506,31.8647,31.8086,31.8366,98700.0
2011-02-22 14:00:00,45.38,45.42,45.35,45.37,107000.0,31.8366,31.8647,31.8156,31.8296,107000.0
2011-02-22 14:30:00,45.36,45.49,45.36,45.4,97200.0,31.8226,31.9138,31.8226,31.8506,97200.0
2011-02-22 15:00:00,45.4,45.43,45.34,45.35,140100.0,31.8506,31.8717,31.8086,31.8156,140100.0
2011-02-22 15:30:00,45.35,45.43,45.34,45.41,236300.0,31.8156,31.8717,31.8086,31.8577,236300.0
2011-02-23 09:30:00,45.29,45.79,45.22,45.58,91400.0,31.7735,32.1243,31.7244,31.9769,91400.0
2011-02-23 10:00:00,45.59,45.65,45.37,45.43,78800.0,31.9839,32.026,31.8296,31.8717,78800.0
2011-02-23 10:30:00,45.43,45.47,45.19,45.46,70900.0,31.8717,31.8998,31.7033,31.8927,70900.0
2011-02-23 11:00:00,45.45,45.46,45.29,45.3,53000.0,31.8857,31.8927,31.7735,31.7805,53000.0
2011-02-23 11:30:00,45.32,45.41,45.28,45.35,80000.0,31.7945,31.8577,31.7665,31.8156,80000.0
2011-02-23 12:00:00,45.37,45.51,45.29,45.5,72500.0,31.8296,31.9278,31.7735,31.9208,72500.0
2011-02-23 12:30:00,45.49,45.49,45.37,45.43,87300.0,31.9138,31.9138,31.8296,31.8717,87300.0
2011-02-23 13:00:00,45.43,45.48,45.36,45.43,187800.0,31.8717,31.9068,31.8226,31.8717,187800.0
2011-02-23 13:30:00,45.42,45.51,45.38,45.45,70000.0,31.8647,31.9278,31.8366,31.8857,70000.0
2011-02-23 14:00:00,45.44,45.48,45.31,45.31,81600.0,31.8787,31.9068,31.7875,31.7875,81600.0
2011-02-23 14:30:00,45.33,45.43,45.26,45.42,96000.0,31.8015,31.8717,31.7524,31.8647,96000.0
2011-02-23 15:00:00,45.41,45.41,45.27,45.31,171400.0,31.8577,31.8577,31.7594,31.7875,171400.0
2011-02-23 15:30:00,45.31,45.36,45.25,45.29,316200.0,31.7875,31.8226,31.7454,31.7735,316200.0
2011-02-24 09:30:00,44.87,45.14,44.81,45.05,78400.0,31.6762,31.8668,31.6338,31.8033,78400.0
2011-02-24 10:00:00,45.06,45.06,44.8,44.83,49200.0,31.8103,31.8103,31.6268,31.6479,49200.0
2011-02-24 10:30:00,44.84,44.88,44.7,44.73,57500.0,31.655,31.6832,31.5562,31.5773,57500.0
2011-02-24 11:00:00,44.72,44.86,44.67,44.83,46800.0,31.5703,31.6691,31.535,31.6479,46800.0
2011-02-24 11:30:00,44.83,44.9,44.7,44.7,84800.0,31.6479,31.6974,31.5562,31.5562,84800.0
2011-02-24 12:00:00,44.72,44.79,44.71,44.71,77500.0,31.5703,31.6197,31.5632,31.5632,77500.0
2011-02-24 12:30:00,44.71,44.83,44.65,44.71,58000.0,31.5632,31.6479,31.5209,31.5632,58000.0
2011-02-24 13:00:00,44.7,44.72,44.6,44.63,101200.0,31.5562,31.5703,31.4856,31.5068,101200.0
2011-02-24 13:30:00,44.63,44.69,44.61,44.65,92100.0,31.5068,31.5491,31.4926,31.5209,92100.0
2011-02-24 14:00:00,44.65,44.73,44.63,44.67,111100.0,31.5209,31.5773,31.5068,31.535,111100.0
2011-02-24 14:30:00,44.67,44.75,44.63,44.75,96600.0,31.535,31.5915,31.5068,31.5915,96600.0
2011-02-24 15:00:00,44.73,44.78,44.65,44.75,133500.0,31.5773,31.6126,31.5209,31.5915,133500.0
2011-02-24 15:30:00,44.76,44.82,44.63,44.66,210500.0,31.5985,31.6409,31.5068,31.5279,210500.0
2011-02-25 09:30:00,44.87,44.88,44.61,44.66,50600.0,31.6762,31.6832,31.4926,31.5279,50600.0
2011-02-25 10:00:00,44.66,44.8,44.63,44.74,39900.0,31.5279,31.6268,31.5068,31.5844,39900.0
2011-02-25 10:30:00,44.75,44.88,44.73,44.82,35600.0,31.5915,31.6832,31.5773,31.6409,35600.0
2011-02-25 11:00:00,44.82,44.82,44.71,44.75,42700.0,31.6409,31.6409,31.5632,31.5915,42700.0
2011-02-25 11:30:00,44.75,44.75,44.63,44.69,37500.0,31.5915,31.5915,31.5068,31.5491,37500.0
2011-02-25 12:00:00,44.68,44.83,44.68,44.77,24800.0,31.542,31.6479,31.542,31.6056,24800.0
2011-02-25 12:30:00,44.77,44.85,44.74,44.84,24100.0,31.6056,31.6621,31.5844,31.655,24100.0
2011-02-25 13:00:00,44.84,44.93,44.82,44.91,17700.0,31.655,31.7185,31.6409,31.7044,17700.0
2011-02-25 13:30:00,44.89,44.91,44.84,44.9,17800.0,31.6903,31.7044,31.655,31.6974,17800.0
2011-02-25 14:00:00,44.89,45.02,44.88,44.96,70900.0,31.6903,31.7821,31.6832,31.7397,70900.0
2011-02-25 14:30:00,44.96,45.0,44.91,44.97,31500.0,31.7397,31.768,31.7044,31.7468,31500.0
2011-02-25 15:00:00,44.97,45.0,44.94,44.98,38500.0,31.7468,31.768,31.7256,31.7538,38500.0
2011-02-25 15:30:00,44.98,45.06,44.93,45.0,154800.0,31.7538,31.8103,31.7185,31.768,154800.0
2011-02-28 09:30:00,45.11,45.22,44.94,45.14,66800.0,31.8456,31.9233,31.7256,31.8668,66800.0
2011-02-28 10:00:00,45.13,45.35,45.11,45.31,59400.0,31.8597,32.015,31.8456,31.9868,59400.0
2011-02-28 10:30:00,45.34,45.48,45.34,45.4,68900.0,32.008,32.1068,32.008,32.0503,68900.0
2011-02-28 11:00:00,45.4,45.44,45.25,45.25,48300.0,32.0503,32.0786,31.9444,31.9444,48300.0
2011-02-28 11:30:00,45.25,45.31,45.22,45.25,23900.0,31.9444,31.9868,31.9233,31.9444,23900.0
2011-02-28 12:00:00,45.25,45.33,45.24,45.3,24300.0,31.9444,32.0009,31.9374,31.9797,24300.0
2011-02-28 12:30:00,45.3,45.33,45.23,45.25,24500.0,31.9797,32.0009,31.9303,31.9444,24500.0
2011-02-28 13:00:00,45.24,45.28,45.22,45.23,25900.0,31.9374,31.9656,31.9233,31.9303,25900.0
2011-02-28 13:30:00,45.23,45.28,45.22,45.23,28200.0,31.9303,31.9656,31.9233,31.9303,28200.0
2011-02-28 14:00:00,45.23,45.36,45.23,45.36,54000.0,31.9303,32.0221,31.9303,32.0221,54000.0
2011-02-28 14:30:00,45.36,45.47,45.36,45.47,59000.0,32.0221,32.0998,32.0221,32.0998,59000.0
2011-02-28 15:00:00,45.46,45.49,45.43,45.44,66800.0,32.0927,32.1139,32.0715,32.0786,66800.0
2011-02-28 15:30:00,45.44,45.73,45.43,45.73,328000.0,32.0786,32.2833,32.0715,32.2833,328000.0
2011-03-01 09:30:00,45.83,46.36,45.79,46.16,160100.0,32.3539,32.7281,32.3257,32.5869,160100.0
2011-03-01 10:00:00,46.08,46.2,45.56,45.56,116500.0,32.5304,32.6151,32.1633,32.1633,116500.0
2011-03-01 10:30:00,45.55,45.71,45.51,45.68,107400.0,32.1562,32.2692,32.128,32.248,107400.0
2011-03-01 11:00:00,45.69,45.71,45.58,45.6,86100.0,32.2551,32.2692,32.1774,32.1915,86100.0
2011-03-01 11:30:00,45.61,45.64,45.46,45.49,90200.0,32.1986,32.2198,32.0927,32.1139,90200.0
2011-03-01 12:00:00,45.48,45.49,45.36,45.41,82000.0,32.1068,32.1139,32.0221,32.0574,82000.0
2011-03-01 12:30:00,45.41,45.48,45.4,45.45,56200.0,32.0574,32.1068,32.0503,32.0856,56200.0
2011-03-01 13:00:00,45.44,45.47,45.36,45.37,68100.0,32.0786,32.0998,32.0221,32.0292,68100.0
2011-03-01 13:30:00,45.37,45.46,45.37,45.38,69400.0,32.0292,32.0927,32.0292,32.0362,69400.0
2011-03-01 14:00:00,45.38,45.39,45.28,45.32,95700.0,32.0362,32.0433,31.9656,31.9939,95700.0
2011-03-01 14:30:00,45.32,45.37,45.32,45.32,134700.0,31.9939,32.0292,31.9939,31.9939,134700.0
2011-03-01 15:00:00,45.33,45.35,45.28,45.3,201600.0,32.0009,32.015,31.9656,31.9797,201600.0
2011-03-01 15:30:00,45.31,45.33,45.27,45.29,354300.0,31.9868,32.0009,31.9586,31.9727,354300.0
2011-03-02 09:30:00,45.27,45.46,45.2,45.44,74300.0,31.9586,32.0927,31.9091,32.0786,74300.0
2011-03-02 10:00:00,45.46,45.48,45.33,45.46,49400.0,32.0927,32.1068,32.0009,32.0927,49400.0
2011-03-02 10:30:00,45.45,45.65,45.4,45.5,71500.0,32.0856,32.2268,32.0503,32.1209,71500.0
2011-03-02 11:00:00,45.51,45.51,45.23,45.24,62900.0,32.128,32.128,31.9303,31.9374,62900.0
2011-03-02 11:30:00,45.22,45.25,45.0,45.02,43400.0,31.9233,31.9444,31.768,31.7821,43400.0
2011-03-02 12:00:00,45.03,45.16,44.97,45.16,45500.0,31.7891,31.8809,31.7468,31.8809,45500.0
2011-03-02 12:30:00,45.16,45.25,45.14,45.19,25400.0,31.8809,31.9444,31.8668,31.9021,25400.0
2011-03-02 13:00:00,45.19,45.2,45.06,45.11,31200.0,31.9021,31.9091,31.8103,31.8456,31200.0
2011-03-02 13:30:00,45.11,45.15,45.02,45.09,37500.0,31.8456,31.8738,31.7821,31.8315,37500.0
2011-03-02 14:00:00,45.1,45.24,45.1,45.14,40200.0,31.8385,31.9374,31.8385,31.8668,40200.0
2011-03-02 14:30:00,45.14,45.3,45.14,45.22,44500.0,31.8668,31.9797,31.8668,31.9233,44500.0
2011-03-02 15:00:00,45.2,45.24,44.98,44.99,131500.0,31.9091,31.9374,31.7538,31.7609,131500.0
2011-03-02 15:30:00,44.99,45.03,44.74,44.74,688000.0,31.7609,31.7891,31.5844,31.5844,688000.0
2011-03-03 09:30:00,44.84,45.17,44.34,44.49,583000.0,31.655,31.888,31.302,31.4079,583000.0
2011-03-03 10:00:00,44.5,44.55,44.41,44.5,271200.0,31.415,31.4503,31.3514,31.415,271200.0
2011-03-03 10:30:00,44.49,44.53,44.38,44.38,252900.0,31.4079,31.4362,31.3303,31.3303,252900.0
2011-03-03 11:00:00,44.39,44.5,44.38,44.44,422300.0,31.3373,31.415,31.3303,31.3726,422300.0
2011-03-03 11:30:00,44.44,44.5,44.41,44.5,149600.0,31.3726,31.415,31.3514,31.415,149600.0
2011-03-03 12:00:00,44.49,44.57,44.49,44.56,181700.0,31.4079,31.4644,31.4079,31.4573,181700.0
2011-03-03 12:30:00,44.55,44.56,44.47,44.49,220500.0,31.4503,31.4573,31.3938,31.4079,220500.0
2011-03-03 13:00:00,44.49,44.52,44.47,44.48,108200.0,31.4079,31.4291,31.3938,31.4009,108200.0
2011-03-03 13:30:00,44.47,44.51,44.47,44.5,58800.0,31.3938,31.422,31.3938,31.415,58800.0
2011-03-03 14:00:00,44.5,44.65,44.5,44.6,133600.0,31.415,31.5209,31.415,31.4856,133600.0
2011-03-03 14:30:00,44.59,44.73,44.58,44.67,330500.0,31.4785,31.5773,31.4715,31.535,330500.0
2011-03-03 15:00:00,44.67,44.67,44.59,44.65,332100.0,31.535,31.535,31.4785,31.5209,332100.0
2011-03-03 15:30:00,44.64,44.7,44.53,44.61,1046800.0,31.5138,31.5562,31.4362,31.4926,1046800.0
2011-03-04 09:30:00,44.69,44.73,44.57,44.7,128700.0,31.5491,31.5773,31.4644,31.5562,128700.0
2011-03-04 10:00:00,44.7,44.71,44.45,44.53,215900.0,31.5562,31.5632,31.3797,31.4362,215900.0
2011-03-04 10:30:00,44.53,44.6,44.51,44.53,142300.0,31.4362,31.4856,31.422,31.4362,142300.0
2011-03-04 11:00:00,44.53,44.6,44.47,44.48,186500.0,31.4362,31.4856,31.3938,31.4009,186500.0
2011-03-04 11:30:00,44.48,44.5,44.42,44.44,157000.0,31.4009,31.415,31.3585,31.3726,157000.0
2011-03-04 12:00:00,44.45,44.45,44.33,44.38,304700.0,31.3797,31.3797,31.295,31.3303,304700.0
2011-03-04 12:30:00,44.38,44.4,44.35,44.39,96700.0,31.3303,31.3444,31.3091,31.3373,96700.0
2011-03-04 13:00:00,44.39,44.45,44.36,44.41,282200.0,31.3373,31.3797,31.3161,31.3514,282200.0
2011-03-04 13:30:00,44.42,44.44,44.36,44.4,81200.0,31.3585,31.3726,31.3161,31.3444,81200.0
2011-03-04 14:00:00,44.41,44.41,44.34,44.4,188400.0,31.3514,31.3514,31.302,31.3444,188400.0
2011-03-04 14:30:00,44.4,44.42,44.38,44.41,132000.0,31.3444,31.3585,31.3303,31.3514,132000.0
2011-03-04 15:00:00,44.41,44.41,44.35,44.39,195400.0,31.3514,31.3514,31.3091,31.3373,195400.0
2011-03-04 15:30:00,44.39,44.41,44.24,44.25,536100.0,31.3373,31.3514,31.2314,31.2385,536100.0
2011-03-07 09:30:00,44.06,44.11,43.54,44.02,281100.0,31.1044,31.1397,30.7373,31.0761,281100.0
2011-03-07 10:00:00,44.01,44.16,43.92,44.02,256700.0,31.0691,31.175,31.0055,31.0761,256700.0
2011-03-07 10:30:00,44.02,44.06,43.88,43.93,171100.0,31.0761,31.1044,30.9773,31.0126,171100.0
2011-03-07 11:00:00,43.93,44.01,43.92,43.99,113700.0,31.0126,31.0691,31.0055,31.0549,113700.0
2011-03-07 11:30:00,43.99,44.01,43.9,44.0,178300.0,31.0549,31.0691,30.9914,31.062,178300.0
2011-03-07 12:00:00,44.0,44.07,43.92,43.92,75700.0,31.062,31.1114,31.0055,31.0055,75700.0
2011-03-07 12:30:00,43.92,44.01,43.85,43.85,50000.0,31.0055,31.0691,30.9561,30.9561,50000.0
2011-03-07 13:00:00,43.85,43.89,43.8,43.82,53800.0,30.9561,30.9843,30.9208,30.9349,53800.0
2011-03-07 13:30:00,43.82,43.86,43.7,43.75,89100.0,30.9349,30.9632,30.8502,30.8855,89100.0
2011-03-07 14:00:00,43.74,43.86,43.74,43.78,77500.0,30.8785,30.9632,30.8785,30.9067,77500.0
2011-03-07 14:30:00,43.78,43.85,43.73,43.78,101200.0,30.9067,30.9561,30.8714,30.9067,101200.0
2011-03-07 15:00:00,43.78,43.86,43.72,43.74,215400.0,30.9067,30.9632,30.8643,30.8785,215400.0
2011-03-07 15:30:00,43.73,43.8,43.51,43.55,467200.0,30.8714,30.9208,30.7161,30.7443,467200.0
2011-03-08 09:30:00,43.57,43.93,43.56,43.89,124800.0,30.7584,31.0126,30.7514,30.9843,124800.0
2011-03-08 10:00:00,43.9,43.99,43.82,43.92,83800.0,30.9914,31.0549,30.9349,31.0055,83800.0
2011-03-08 10:30:00,43.92,44.02,43.82,43.92,90600.0,31.0055,31.0761,30.9349,31.0055,90600.0
2011-03-08 11:00:00,43.92,44.02,43.88,44.02,91200.0,31.0055,31.0761,30.9773,31.0761,91200.0
2011-03-08 11:30:00,44.04,44.16,44.0,44.15,90200.0,31.0902,31.175,31.062,31.1679,90200.0
2011-03-08 12:00:00,44.15,44.26,44.14,44.24,54100.0,31.1679,31.2455,31.1608,31.2314,54100.0
2011-03-08 12:30:00,44.24,44.32,44.23,44.28,58700.0,31.2314,31.2879,31.2244,31.2597,58700.0
2011-03-08 13:00:00,44.27,44.34,44.25,44.32,62800.0,31.2526,31.302,31.2385,31.2879,62800.0
2011-03-08 13:30:00,44.32,44.38,44.3,44.36,44500.0,31.2879,31.3303,31.2738,31.3161,44500.0
2011-03-08 14:00:00,44.36,44.37,44.31,44.34,62200.0,31.3161,31.3232,31.2808,31.302,62200.0
2011-03-08 14:30:00,44.34,44.41,44.3,44.38,64800.0,31.302,31.3514,31.2738,31.3303,64800.0
2011-03-08 15:00:00,44.37,44.38,44.29,44.3,87900.0,31.3232,31.3303,31.2667,31.2738,87900.0
2011-03-08 15:30:00,44.3,44.58,44.28,44.5,414100.0,31.2738,31.4715,31.2597,31.415,414100.0
2011-03-09 09:30:00,44.34,44.65,44.02,44.27,119900.0,31.302,31.5209,31.0761,31.2526,119900.0
2011-03-09 10:00:00,44.27,44.53,44.24,44.41,55900.0,31.2526,31.4362,31.2314,31.3514,55900.0
2011-03-09 10:30:00,44.41,44.45,44.22,44.26,55600.0,31.3514,31.3797,31.2173,31.2455,55600.0
2011-03-09 11:00:00,44.25,44.45,44.21,44.41,58200.0,31.2385,31.3797,31.2103,31.3514,58200.0
2011-03-09 11:30:00,44.41,44.54,44.34,44.53,45000.0,31.3514,31.4432,31.302,31.4362,45000.0
2011-03-09 12:00:00,44.54,44.64,44.54,44.6,43500.0,31.4432,31.5138,31.4432,31.4856,43500.0
2011-03-09 12:30:00,44.6,44.77,44.59,44.72,90200.0,31.4856,31.6056,31.4785,31.5703,90200.0
2011-03-09 13:00:00,44.71,44.74,44.64,44.7,41300.0,31.5632,31.5844,31.5138,31.5562,41300.0
2011-03-09 13:30:00,44.7,44.73,44.65,44.7,40100.0,31.5562,31.5773,31.5209,31.5562,40100.0
2011-03-09 14:00:00,44.71,44.75,44.65,44.74,44700.0,31.5632,31.5915,31.5209,31.5844,44700.0
2011-03-09 14:30:00,44.74,44.78,44.66,44.73,50200.0,31.5844,31.6126,31.5279,31.5773,50200.0
2011-03-09 15:00:00,44.74,44.82,44.7,44.77,96600.0,31.5844,31.6409,31.5562,31.6056,96600.0
2011-03-09 15:30:00,44.77,44.83,44.71,44.76,144800.0,31.6056,31.6479,31.5632,31.5985,144800.0
2011-03-10 09:30:00,44.22,44.33,43.95,44.16,129200.0,31.2173,31.295,31.0267,31.175,129200.0
2011-03-10 10:00:00,44.17,44.32,44.16,44.24,80900.0,31.182,31.2879,31.175,31.2314,80900.0
2011-03-10 10:30:00,44.25,44.27,44.09,44.12,72900.0,31.2385,31.2526,31.1255,31.1467,72900.0
2011-03-10 11:00:00,44.11,44.22,44.04,44.07,72600.0,31.1397,31.2173,31.0902,31.1114,72600.0
2011-03-10 11:30:00,44.07,44.19,44.04,44.15,44100.0,31.1114,31.1961,31.0902,31.1679,44100.0
2011-03-10 12:00:00,44.15,44.17,44.08,44.11,93800.0,31.1679,31.182,31.1185,31.1397,93800.0
2011-03-10 12:30:00,44.12,44.15,44.1,44.14,60200.0,31.1467,31.1679,31.1326,31.1608,60200.0
2011-03-10 13:00:00,44.14,44.15,44.0,44.04,52400.0,31.1608,31.1679,31.062,31.0902,52400.0
2011-03-10 13:30:00,44.02,44.02,43.8,43.87,80500.0,31.0761,31.0761,30.9208,30.9702,80500.0
2011-03-10 14:00:00,43.88,43.9,43.79,43.83,64300.0,30.9773,30.9914,30.9137,30.942,64300.0
2011-03-10 14:30:00,43.83,43.84,43.77,43.8,99600.0,30.942,30.949,30.8996,30.9208,99600.0
2011-03-10 15:00:00,43.8,43.8,43.63,43.71,148100.0,30.9208,30.9208,30.8008,30.8573,148100.0
2011-03-10 15:30:00,43.71,43.89,43.68,43.78,308100.0,30.8573,30.9843,30.8361,30.9067,308100.0
2011-03-11 09:30:00,43.78,44.13,43.78,44.13,98000.0,30.9067,31.1538,30.9067,31.1538,98000.0
2011-03-11 10:00:00,44.11,44.3,44.03,44.1,91600.0,31.1397,31.2738,31.0832,31.1326,91600.0
2011-03-11 10:30:00,44.12,44.13,43.96,44.1,57600.0,31.1467,31.1538,31.0338,31.1326,57600.0
2011-03-11 11:00:00,44.1,44.1,43.98,44.01,38800.0,31.1326,31.1326,31.0479,31.0691,38800.0
2011-03-11 11:30:00,44.02,44.14,44.02,44.08,33100.0,31.0761,31.1608,31.0761,31.1185,33100.0
2011-03-11 12:00:00,44.08,44.19,44.03,44.18,55100.0,31.1185,31.1961,31.0832,31.1891,55100.0
2011-03-11 12:30:00,44.17,44.18,44.11,44.16,19600.0,31.182,31.1891,31.1397,31.175,19600.0
2011-03-11 13:00:00,44.15,44.16,44.1,44.16,48600.0,31.1679,31.175,31.1326,31.175,48600.0
2011-03-11 13:30:00,44.16,44.19,44.13,44.14,47200.0,31.175,31.1961,31.1538,31.1608,47200.0
2011-03-11 14:00:00,44.13,44.17,44.1,44.16,89700.0,31.1538,31.182,31.1326,31.175,89700.0
2011-03-11 14:30:00,44.16,44.17,44.11,44.16,36300.0,31.175,31.182,31.1397,31.175,36300.0
2011-03-11 15:00:00,44.16,44.25,44.15,44.2,91900.0,31.175,31.2385,31.1679,31.2032,91900.0
2011-03-11 15:30:00,44.2,44.21,44.07,44.09,192500.0,31.2032,31.2103,31.1114,31.1255,192500.0
2011-03-14 09:30:00,43.96,44.1,43.52,43.57,87500.0,31.0338,31.1326,30.7231,30.7584,87500.0
2011-03-14 10:00:00,43.58,43.59,43.44,43.46,48200.0,30.7655,30.7726,30.6667,30.6808,48200.0
2011-03-14 10:30:00,43.47,43.5,43.35,43.35,53400.0,30.6878,30.709,30.6031,30.6031,53400.0
2011-03-14 11:00:00,43.36,43.55,43.36,43.45,46200.0,30.6102,30.7443,30.6102,30.6737,46200.0
2011-03-14 11:30:00,43.45,43.47,43.39,43.46,21000.0,30.6737,30.6878,30.6314,30.6808,21000.0
2011-03-14 12:00:00,43.46,43.5,43.34,43.34,22100.0,30.6808,30.709,30.5961,30.5961,22100.0
2011-03-14 12:30:00,43.34,43.35,43.28,43.35,19200.0,30.5961,30.6031,30.5537,30.6031,19200.0
2011-03-14 13:00:00,43.39,43.5,43.37,43.48,49600.0,30.6314,30.709,30.6172,30.6949,49600.0
2011-03-14 13:30:00,43.48,43.62,43.47,43.57,43500.0,30.6949,30.7937,30.6878,30.7584,43500.0
2011-03-14 14:00:00,43.57,43.74,43.56,43.72,94900.0,30.7584,30.8785,30.7514,30.8643,94900.0
2011-03-14 14:30:00,43.71,43.72,43.58,43.59,91700.0,30.8573,30.8643,30.7655,30.7726,91700.0
2011-03-14 15:00:00,43.58,43.64,43.55,43.57,108100.0,30.7655,30.8079,30.7443,30.7584,108100.0
2011-03-14 15:30:00,43.57,43.67,43.52,43.6,359100.0,30.7584,30.829,30.7231,30.7796,359100.0
2011-03-15 09:30:00,42.7,42.91,42.5,42.71,179800.0,30.1443,30.2925,30.0031,30.1513,179800.0
2011-03-15 10:00:00,42.7,43.04,42.69,43.04,161200.0,30.1443,30.3843,30.1372,30.3843,161200.0
2011-03-15 10:30:00,43.04,43.14,42.96,43.08,135900.0,30.3843,30.4549,30.3278,30.4125,135900.0
2011-03-15 11:00:00,43.07,43.28,43.03,43.28,98500.0,30.4055,30.5537,30.3772,30.5537,98500.0
2011-03-15 11:30:00,43.27,43.34,43.22,43.31,79200.0,30.5467,30.5961,30.5114,30.5749,79200.0
2011-03-15 12:00:00,43.31,43.45,43.27,43.39,108300.0,30.5749,30.6737,30.5467,30.6314,108300.0
2011-03-15 12:30:00,43.37,43.55,43.3,43.5,133100.0,30.6172,30.7443,30.5678,30.709,133100.0
2011-03-15 13:00:00,43.5,43.53,43.27,43.3,184100.0,30.709,30.7302,30.5467,30.5678,184100.0
2011-03-15 13:30:00,43.3,43.59,43.3,43.53,106100.0,30.5678,30.7726,30.5678,30.7302,106100.0
2011-03-15 14:00:00,43.53,43.75,43.4,43.71,128000.0,30.7302,30.8855,30.6384,30.8573,128000.0
2011-03-15 14:30:00,43.71,43.82,43.63,43.79,167600.0,30.8573,30.9349,30.8008,30.9137,167600.0
2011-03-15 15:00:00,43.79,43.9,43.78,43.83,226600.0,30.9137,30.9914,30.9067,30.942,226600.0
2011-03-15 15:30:00,43.83,43.89,43.56,43.59,403400.0,30.942,30.9843,30.7514,30.7726,403400.0
2011-03-16 09:30:00,43.45,43.46,43.3,43.35,104300.0,30.6737,30.6808,30.5678,30.6031,104300.0
2011-03-16 10:00:00,43.37,43.51,43.36,43.43,51600.0,30.6172,30.7161,30.6102,30.6596,51600.0
2011-03-16 10:30:00,43.43,43.54,43.27,43.27,79900.0,30.6596,30.7373,30.5467,30.5467,79900.0
2011-03-16 11:00:00,43.27,43.33,42.94,43.26,147200.0,30.5467,30.589,30.3137,30.5396,147200.0
2011-03-16 11:30:00,43.27,43.34,43.13,43.14,43700.0,30.5467,30.5961,30.4478,30.4549,43700.0
2011-03-16 12:00:00,43.14,43.28,43.07,43.24,89700.0,30.4549,30.5537,30.4055,30.5255,89700.0
2011-03-16 12:30:00,43.25,43.27,43.03,43.07,105400.0,30.5325,30.5467,30.3772,30.4055,105400.0
2011-03-16 13:00:00,43.08,43.12,42.96,43.08,63600.0,30.4125,30.4408,30.3278,30.4125,63600.0
2011-03-16 13:30:00,43.08,43.11,42.98,43.08,76300.0,30.4125,30.4337,30.3419,30.4125,76300.0
2011-03-16 14:00:00,43.08,43.13,42.77,42.92,180100.0,30.4125,30.4478,30.1937,30.2996,180100.0
2011-03-16 14:30:00,42.91,43.24,42.89,43.14,139300.0,30.2925,30.5255,30.2784,30.4549,139300.0
2011-03-16 15:00:00,43.15,43.22,42.96,43.04,117400.0,30.4619,30.5114,30.3278,30.3843,117400.0
2011-03-16 15:30:00,43.04,43.05,42.85,42.9,304900.0,30.3843,30.3913,30.2502,30.2854,304900.0
2011-03-17 09:30:00,43.41,43.47,43.02,43.17,81700.0,30.6455,30.6878,30.3702,30.4761,81700.0
2011-03-17 10:00:00,43.2,43.41,43.14,43.41,67600.0,30.4972,30.6455,30.4549,30.6455,67600.0
2011-03-17 10:30:00,43.4,43.4,43.24,43.27,92800.0,30.6384,30.6384,30.5255,30.5467,92800.0
2011-03-17 11:00:00,43.28,43.52,43.21,43.27,163000.0,30.5537,30.7231,30.5043,30.5467,163000.0
2011-03-17 11:30:00,43.26,43.33,43.23,43.31,68400.0,30.5396,30.589,30.5184,30.5749,68400.0
2011-03-17 12:00:00,43.3,43.32,43.22,43.27,66700.0,30.5678,30.582,30.5114,30.5467,66700.0
2011-03-17 12:30:00,43.27,43.31,43.23,43.26,48800.0,30.5467,30.5749,30.5184,30.5396,48800.0
2011-03-17 13:00:00,43.26,43.36,43.14,43.14,48100.0,30.5396,30.6102,30.4549,30.4549,48100.0
2011-03-17 13:30:00,43.11,43.24,43.07,43.16,71000.0,30.4337,30.5255,30.4055,30.469,71000.0
2011-03-17 14:00:00,43.17,43.2,43.13,43.17,104800.0,30.4761,30.4972,30.4478,30.4761,104800.0
2011-03-17 14:30:00,43.17,43.2,43.16,43.18,107600.0,30.4761,30.4972,30.469,30.4831,107600.0
2011-03-17 15:00:00,43.18,43.25,43.09,43.13,311500.0,30.4831,30.5325,30.4196,30.4478,311500.0
2011-03-17 15:30:00,43.13,43.25,43.1,43.22,326900.0,30.4478,30.5325,30.4266,30.5114,326900.0
2011-03-18 09:30:00,43.66,43.79,43.6,43.73,225800.0,30.822,30.9137,30.7796,30.8714,225800.0
2011-03-18 10:00:00,43.72,43.94,43.64,43.65,150100.0,30.8643,31.0196,30.8079,30.8149,150100.0
2011-03-18 10:30:00,43.65,43.71,43.39,43.4,133600.0,30.8149,30.8573,30.6314,30.6384,133600.0
2011-03-18 11:00:00,43.39,43.43,43.1,43.13,137400.0,30.6314,30.6596,30.4266,30.4478,137400.0
2011-03-18 11:30:00,43.13,43.2,43.04,43.11,105500.0,30.4478,30.4972,30.3843,30.4337,105500.0
2011-03-18 12:00:00,43.12,43.4,43.1,43.31,297600.0,30.4408,30.6384,30.4266,30.5749,297600.0
2011-03-18 12:30:00,43.31,43.36,43.24,43.27,91600.0,30.5749,30.6102,30.5255,30.5467,91600.0
2011-03-18 13:00:00,43.25,43.3,43.18,43.2,112000.0,30.5325,30.5678,30.4831,30.4972,112000.0
2011-03-18 13:30:00,43.21,43.27,43.21,43.24,147800.0,30.5043,30.5467,30.5043,30.5255,147800.0
2011-03-18 14:00:00,43.26,43.3,43.12,43.14,48400.0,30.5396,30.5678,30.4408,30.4549,48400.0
2011-03-18 14:30:00,43.15,43.25,43.13,43.18,63000.0,30.4619,30.5325,30.4478,30.4831,63000.0
2011-03-18 15:00:00,43.17,43.18,43.07,43.08,140100.0,30.4761,30.4831,30.4055,30.4125,140100.0
2011-03-18 15:30:00,43.08,43.25,43.07,43.22,229700.0,30.4125,30.5325,30.4055,30.5114,229700.0
2011-03-21 09:30:00,43.69,44.14,43.69,43.99,95700.0,30.8432,31.1608,30.8432,31.0549,95700.0
2011-03-21 10:00:00,44.01,44.16,43.98,44.11,65000.0,31.0691,31.175,31.0479,31.1397,65000.0
2011-03-21 10:30:00,44.11,44.2,44.0,44.2,78900.0,31.1397,31.2032,31.062,31.2032,78900.0
2011-03-21 11:00:00,44.21,44.29,44.18,44.18,68100.0,31.2103,31.2667,31.1891,31.1891,68100.0
2011-03-21 11:30:00,44.17,44.24,44.15,44.23,39600.0,31.182,31.2314,31.1679,31.2244,39600.0
2011-03-21 12:00:00,44.22,44.31,44.22,44.26,43000.0,31.2173,31.2808,31.2173,31.2455,43000.0
2011-03-21 12:30:00,44.25,44.32,44.25,44.31,36400.0,31.2385,31.2879,31.2385,31.2808,36400.0
2011-03-21 13:00:00,44.32,44.34,44.28,44.32,61800.0,31.2879,31.302,31.2597,31.2879,61800.0
2011-03-21 13:30:00,44.33,44.41,44.31,44.41,57800.0,31.295,31.3514,31.2808,31.3514,57800.0
2011-03-21 14:00:00,44.4,44.41,44.35,44.38,44500.0,31.3444,31.3514,31.3091,31.3303,44500.0
2011-03-21 14:30:00,44.37,44.42,44.36,44.4,45500.0,31.3232,31.3585,31.3161,31.3444,45500.0
2011-03-21 15:00:00,44.39,44.41,44.34,44.34,83900.0,31.3373,31.3514,31.302,31.302,83900.0
2011-03-21 15:30:00,44.35,44.47,44.31,44.41,264500.0,31.3091,31.3938,31.2808,31.3514,264500.0
2011-03-22 09:30:00,44.37,44.46,44.24,44.4,71300.0,31.3232,31.3867,31.2314,31.3444,71300.0
2011-03-22 10:00:00,44.39,44.5,44.33,44.46,56800.0,31.3373,31.415,31.295,31.3867,56800.0
2011-03-22 10:30:00,44.45,44.45,44.31,44.33,73600.0,31.3797,31.3797,31.2808,31.295,73600.0
2011-03-22 11:00:00,44.32,44.33,44.2,44.27,138700.0,31.2879,31.295,31.2032,31.2526,138700.0
2011-03-22 11:30:00,44.27,44.34,44.21,44.28,77800.0,31.2526,31.302,31.2103,31.2597,77800.0
2011-03-22 12:00:00,44.27,44.33,44.24,44.28,68800.0,31.2526,31.295,31.2314,31.2597,68800.0
2011-03-22 12:30:00,44.27,44.34,44.27,44.32,46800.0,31.2526,31.302,31.2526,31.2879,46800.0
2011-03-22 13:00:00,44.31,44.35,44.3,44.31,82900.0,31.2808,31.3091,31.2738,31.2808,82900.0
2011-03-22 13:30:00,44.32,44.48,44.3,44.45,50800.0,31.2879,31.4009,31.2738,31.3797,50800.0
2011-03-22 14:00:00,44.44,44.44,44.37,44.4,76800.0,31.3726,31.3726,31.3232,31.3444,76800.0
2011-03-22 14:30:00,44.4,44.43,44.29,44.37,81100.0,31.3444,31.3656,31.2667,31.3232,81100.0
2011-03-22 15:00:00,44.36,44.41,44.3,44.38,75600.0,31.3161,31.3514,31.2738,31.3303,75600.0
2011-03-22 15:30:00,44.38,44.38,44.23,44.27,324200.0,31.3303,31.3303,31.2244,31.2526,324200.0
2011-03-23 09:30:00,44.24,44.33,44.09,44.1,54400.0,31.2314,31.295,31.1255,31.1326,54400.0
2011-03-23 10:00:00,44.09,44.16,44.04,44.09,57400.0,31.1255,31.175,31.0902,31.1255,57400.0
2011-03-23 10:30:00,44.09,44.17,44.0,44.02,51000.0,31.1255,31.182,31.062,31.0761,51000.0
2011-03-23 11:00:00,44.02,44.06,44.01,44.05,24700.0,31.0761,31.1044,31.0691,31.0973,24700.0
2011-03-23 11:30:00,44.05,44.09,44.03,44.05,41800.0,31.0973,31.1255,31.0832,31.0973,41800.0
2011-03-23 12:00:00,44.05,44.21,44.05,44.2,19900.0,31.0973,31.2103,31.0973,31.2032,19900.0
2011-03-23 12:30:00,44.22,44.29,44.2,44.29,19700.0,31.2173,31.2667,31.2032,31.2667,19700.0
2011-03-23 13:00:00,44.29,44.34,44.24,44.28,23200.0,31.2667,31.302,31.2314,31.2597,23200.0
2011-03-23 13:30:00,44.28,44.32,44.09,44.15,154700.0,31.2597,31.2879,31.1255,31.1679,154700.0
2011-03-23 14:00:00,44.15,44.25,44.12,44.22,33100.0,31.1679,31.2385,31.1467,31.2173,33100.0
2011-03-23 14:30:00,44.23,44.32,44.22,44.29,48300.0,31.2244,31.2879,31.2173,31.2667,48300.0
2011-03-23 15:00:00,44.29,44.42,44.25,44.35,49600.0,31.2667,31.3585,31.2385,31.3091,49600.0
2011-03-23 15:30:00,44.35,44.38,44.27,44.3,193800.0,31.3091,31.3303,31.2526,31.2738,193800.0
2011-03-24 09:30:00,44.42,44.45,44.21,44.23,59800.0,31.3585,31.3797,31.2103,31.2244,59800.0
2011-03-24 10:00:00,44.23,44.41,44.2,44.25,84200.0,31.2244,31.3514,31.2032,31.2385,84200.0
2011-03-24 10:30:00,44.24,44.34,44.23,44.3,42900.0,31.2314,31.302,31.2244,31.2738,42900.0
2011-03-24 11:00:00,44.28,44.36,44.16,44.21,67400.0,31.2597,31.3161,31.175,31.2103,67400.0
2011-03-24 11:30:00,44.23,44.26,44.16,44.24,21300.0,31.2244,31.2455,31.175,31.2314,21300.0
2011-03-24 12:00:00,44.21,44.35,44.19,44.33,47200.0,31.2103,31.3091,31.1961,31.295,47200.0
2011-03-24 12:30:00,44.33,44.36,44.23,44.27,36800.0,31.295,31.3161,31.2244,31.2526,36800.0
2011-03-24 13:00:00,44.28,44.33,44.25,44.33,19100.0,31.2597,31.295,31.2385,31.295,19100.0
2011-03-24 13:30:00,44.34,44.36,44.3,44.35,57600.0,31.302,31.3161,31.2738,31.3091,57600.0
2011-03-24 14:00:00,44.36,44.36,44.23,44.23,62700.0,31.3161,31.3161,31.2244,31.2244,62700.0
2011-03-24 14:30:00,44.23,44.26,44.2,44.21,45800.0,31.2244,31.2455,31.2032,31.2103,45800.0
2011-03-24 15:00:00,44.22,44.23,44.16,44.17,175600.0,31.2173,31.2244,31.175,31.182,175600.0
2011-03-24 15:30:00,44.17,44.2,44.12,44.13,301800.0,31.182,31.2032,31.1467,31.1538,301800.0
2011-03-25 09:30:00,44.12,44.3,44.12,44.25,93300.0,31.1467,31.2738,31.1467,31.2385,93300.0
2011-03-25 10:00:00,44.26,44.4,44.22,44.37,67500.0,31.2455,31.3444,31.2173,31.3232,67500.0
2011-03-25 10:30:00,44.38,44.59,44.38,44.58,78500.0,31.3303,31.4785,31.3303,31.4715,78500.0
2011-03-25 11:00:00,44.58,44.62,44.47,44.53,54800.0,31.4715,31.4997,31.3938,31.4362,54800.0
2011-03-25 11:30:00,44.54,44.73,44.52,44.73,95100.0,31.4432,31.5773,31.4291,31.5773,95100.0
2011-03-25 12:00:00,44.73,44.93,44.73,44.93,82400.0,31.5773,31.7185,31.5773,31.7185,82400.0
2011-03-25 12:30:00,44.93,44.96,44.88,44.9,44300.0,31.7185,31.7397,31.6832,31.6974,44300.0
2011-03-25 13:00:00,44.9,44.97,44.89,44.96,37900.0,31.6974,31.7468,31.6903,31.7397,37900.0
2011-03-25 13:30:00,44.97,44.97,44.84,44.84,45200.0,31.7468,31.7468,31.655,31.655,45200.0
2011-03-25 14:00:00,44.85,44.94,44.84,44.93,50500.0,31.6621,31.7256,31.655,31.7185,50500.0
2011-03-25 14:30:00,44.93,45.03,44.91,45.03,64500.0,31.7185,31.7891,31.7044,31.7891,64500.0
2011-03-25 15:00:00,45.03,45.16,45.03,45.09,139800.0,31.7891,31.8809,31.7891,31.8315,139800.0
2011-03-25 15:30:00,45.09,45.16,45.05,45.13,319300.0,31.8315,31.8809,31.8033,31.8597,319300.0
2011-03-28 09:30:00,45.27,45.36,45.05,45.32,140500.0,31.9586,32.0221,31.8033,31.9939,140500.0
2011-03-28 10:00:00,45.31,45.35,45.24,45.29,87900.0,31.9868,32.015,31.9374,31.9727,87900.0
2011-03-28 10:30:00,45.3,45.34,45.19,45.19,57700.0,31.9797,32.008,31.9021,31.9021,57700.0
2011-03-28 11:00:00,45.19,45.31,45.15,45.3,49900.0,31.9021,31.9868,31.8738,31.9797,49900.0
2011-03-28 11:30:00,45.29,45.3,45.19,45.2,48300.0,31.9727,31.9797,31.9021,31.9091,48300.0
2011-03-28 12:00:00,45.19,45.26,45.18,45.19,35800.0,31.9021,31.9515,31.895,31.9021,35800.0
2011-03-28 12:30:00,45.19,45.22,45.16,45.2,52300.0,31.9021,31.9233,31.8809,31.9091,52300.0
2011-03-28 13:00:00,45.2,45.2,45.17,45.19,40000.0,31.9091,31.9091,31.888,31.9021,40000.0
2011-03-28 13:30:00,45.19,45.2,45.17,45.18,57500.0,31.9021,31.9091,31.888,31.895,57500.0
2011-03-28 14:00:00,45.18,45.19,45.13,45.14,67800.0,31.895,31.9021,31.8597,31.8668,67800.0
2011-03-28 14:30:00,45.14,45.16,45.07,45.11,78700.0,31.8668,31.8809,31.8174,31.8456,78700.0
2011-03-28 15:00:00,45.1,45.16,45.08,45.14,133900.0,31.8385,31.8809,31.8244,31.8668,133900.0
2011-03-28 15:30:00,45.14,45.18,45.09,45.15,308100.0,31.8668,31.895,31.8315,31.8738,308100.0
2011-03-29 09:30:00,45.05,45.2,44.97,45.17,70400.0,31.8033,31.9091,31.7468,31.888,70400.0
2011-03-29 10:00:00,45.17,45.5,45.12,45.49,100600.0,31.888,32.1209,31.8527,32.1139,100600.0
2011-03-29 10:30:00,45.49,45.52,45.3,45.52,240200.0,32.1139,32.1351,31.9797,32.1351,240200.0
2011-03-29 11:00:00,45.52,45.57,45.47,45.57,128400.0,32.1351,32.1703,32.0998,32.1703,128400.0
2011-03-29 11:30:00,45.56,45.6,45.49,45.51,29200.0,32.1633,32.1915,32.1139,32.128,29200.0
2011-03-29 12:00:00,45.5,45.56,45.5,45.55,101700.0,32.1209,32.1633,32.1209,32.1562,101700.0
2011-03-29 12:30:00,45.55,45.71,45.53,45.7,47800.0,32.1562,32.2692,32.1421,32.2621,47800.0
2011-03-29 13:00:00,45.69,45.74,45.65,45.74,31500.0,32.2551,32.2904,32.2268,32.2904,31500.0
2011-03-29 13:30:00,45.73,45.9,45.72,45.81,78900.0,32.2833,32.4033,32.2762,32.3398,78900.0
2011-03-29 14:00:00,45.8,45.9,45.77,45.85,70300.0,32.3327,32.4033,32.3115,32.368,70300.0
2011-03-29 14:30:00,45.85,46.09,45.85,46.08,226300.0,32.368,32.5374,32.368,32.5304,226300.0
2011-03-29 15:00:00,46.08,46.17,46.07,46.15,251400.0,32.5304,32.5939,32.5233,32.5798,251400.0
2011-03-29 15:30:00,46.15,46.36,46.1,46.34,571100.0,32.5798,32.7281,32.5445,32.7139,571100.0
2011-03-30 09:30:00,46.49,46.6,46.3,46.58,111600.0,32.8198,32.8975,32.6857,32.8834,111600.0
2011-03-30 10:00:00,46.59,46.6,46.44,46.45,65700.0,32.8904,32.8975,32.7845,32.7916,65700.0
2011-03-30 10:30:00,46.45,46.6,46.45,46.57,53100.0,32.7916,32.8975,32.7916,32.8763,53100.0
2011-03-30 11:00:00,46.56,46.56,46.38,46.47,57400.0,32.8692,32.8692,32.7422,32.8057,57400.0
2011-03-30 11:30:00,46.46,46.57,46.43,46.49,59800.0,32.7986,32.8763,32.7775,32.8198,59800.0
2011-03-30 12:00:00,46.49,46.6,46.49,46.59,55500.0,32.8198,32.8975,32.8198,32.8904,55500.0
2011-03-30 12:30:00,46.58,46.6,46.52,46.59,45400.0,32.8834,32.8975,32.841,32.8904,45400.0
2011-03-30 13:00:00,46.59,46.84,46.59,46.81,79100.0,32.8904,33.0669,32.8904,33.0457,79100.0
2011-03-30 13:30:00,46.79,46.83,46.73,46.83,86500.0,33.0316,33.0599,32.9893,33.0599,86500.0
2011-03-30 14:00:00,46.83,46.88,46.75,46.76,109900.0,33.0599,33.0951,33.0034,33.0104,109900.0
2011-03-30 14:30:00,46.76,46.79,46.74,46.77,108600.0,33.0104,33.0316,32.9963,33.0175,108600.0
2011-03-30 15:00:00,46.76,46.84,46.73,46.8,199000.0,33.0104,33.0669,32.9893,33.0387,199000.0
2011-03-30 15:30:00,46.79,47.01,46.74,46.95,490900.0,33.0316,33.1869,32.9963,33.1446,490900.0
2011-03-31 09:30:00,47.0,47.05,46.82,46.9,77200.0,33.1799,33.2152,33.0528,33.1093,77200.0
2011-03-31 10:00:00,46.9,47.1,46.89,47.09,55800.0,33.1093,33.2505,33.1022,33.2434,55800.0
2011-03-31 10:30:00,47.09,47.13,46.96,46.99,57500.0,33.2434,33.2716,33.1516,33.1728,57500.0
2011-03-31 11:00:00,47.0,47.08,46.94,47.03,57900.0,33.1799,33.2363,33.1375,33.201,57900.0
2011-03-31 11:30:00,47.02,47.07,46.95,47.04,26500.0,33.194,33.2293,33.1446,33.2081,26500.0
2011-03-31 12:00:00,47.04,47.08,47.0,47.04,29700.0,33.2081,33.2363,33.1799,33.2081,29700.0
2011-03-31 12:30:00,47.04,47.04,46.94,46.97,34800.0,33.2081,33.2081,33.1375,33.1587,34800.0
2011-03-31 13:00:00,46.98,47.04,46.98,47.03,21300.0,33.1657,33.2081,33.1657,33.201,21300.0
2011-03-31 13:30:00,47.03,47.03,46.94,46.98,27100.0,33.201,33.201,33.1375,33.1657,27100.0
2011-03-31 14:00:00,46.98,47.01,46.95,46.98,40100.0,33.1657,33.1869,33.1446,33.1657,40100.0
2011-03-31 14:30:00,46.99,47.01,46.93,46.99,48700.0,33.1728,33.1869,33.1304,33.1728,48700.0
2011-03-31 15:00:00,46.98,47.03,46.94,47.02,61100.0,33.1657,33.201,33.1375,33.194,61100.0
2011-03-31 15:30:00,47.02,47.04,46.85,46.91,215100.0,33.194,33.2081,33.074,33.1163,215100.0
2011-04-01 09:30:00,46.99,47.23,46.97,47.15,118700.0,33.1728,33.3422,33.1587,33.2858,118700.0
2011-04-01 10:00:00,47.15,47.33,47.09,47.33,82500.0,33.2858,33.4128,33.2434,33.4128,82500.0
2011-04-01 10:30:00,47.32,47.39,47.24,47.39,49800.0,33.4058,33.4552,33.3493,33.4552,49800.0
2011-04-01 11:00:00,47.38,47.52,47.36,47.51,56900.0,33.4481,33.547,33.434,33.5399,56900.0
2011-04-01 11:30:00,47.51,47.57,47.49,47.56,39200.0,33.5399,33.5823,33.5258,33.5752,39200.0
2011-04-01 12:00:00,47.56,47.57,47.5,47.5,18700.0,33.5752,33.5823,33.5328,33.5328,18700.0
2011-04-01 12:30:00,47.5,47.51,47.42,47.46,18800.0,33.5328,33.5399,33.4764,33.5046,18800.0
2011-04-01 13:00:00,47.45,47.52,47.45,47.47,18100.0,33.4975,33.547,33.4975,33.5117,18100.0
2011-04-01 13:30:00,47.47,47.47,47.34,47.42,41600.0,33.5117,33.5117,33.4199,33.4764,41600.0
2011-04-01 14:00:00,47.41,47.44,47.36,47.36,31300.0,33.4693,33.4905,33.434,33.434,31300.0
2011-04-01 14:30:00,47.37,47.38,47.25,47.31,59100.0,33.4411,33.4481,33.3564,33.3987,59100.0
2011-04-01 15:00:00,47.32,47.32,47.17,47.24,170000.0,33.4058,33.4058,33.2999,33.3493,170000.0
2011-04-01 15:30:00,47.25,47.28,47.2,47.25,339700.0,33.3564,33.3775,33.3211,33.3564,339700.0
2011-04-04 09:30:00,47.45,47.6,47.24,47.4,71300.0,33.4975,33.6034,33.3493,33.4622,71300.0
2011-04-04 10:00:00,47.42,47.48,47.26,47.33,100600.0,33.4764,33.5187,33.3634,33.4128,100600.0
2011-04-04 10:30:00,47.35,47.36,47.27,47.32,54800.0,33.4269,33.434,33.3705,33.4058,54800.0
2011-04-04 11:00:00,47.32,47.38,47.28,47.38,41800.0,33.4058,33.4481,33.3775,33.4481,41800.0
2011-04-04 11:30:00,47.36,47.39,47.3,47.3,48700.0,33.434,33.4552,33.3916,33.3916,48700.0
2011-04-04 12:00:00,47.31,47.33,47.3,47.32,15900.0,33.3987,33.4128,33.3916,33.4058,15900.0
2011-04-04 12:30:00,47.3,47.32,47.28,47.31,36400.0,33.3916,33.4058,33.3775,33.3987,36400.0
2011-04-04 13:00:00,47.31,47.36,47.3,47.34,24100.0,33.3987,33.434,33.3916,33.4199,24100.0
2011-04-04 13:30:00,47.34,47.35,47.28,47.3,81100.0,33.4199,33.4269,33.3775,33.3916,81100.0
2011-04-04 14:00:00,47.31,47.33,47.26,47.29,49200.0,33.3987,33.4128,33.3634,33.3846,49200.0
2011-04-04 14:30:00,47.28,47.29,47.23,47.24,34900.0,33.3775,33.3846,33.3422,33.3493,34900.0
2011-04-04 15:00:00,47.23,47.31,47.23,47.29,83900.0,33.3422,33.3987,33.3422,33.3846,83900.0
2011-04-04 15:30:00,47.29,47.3,47.18,47.24,259800.0,33.3846,33.3916,33.3069,33.3493,259800.0
2011-04-05 09:30:00,47.22,47.46,47.21,47.34,39400.0,33.3352,33.5046,33.3281,33.4199,39400.0
2011-04-05 10:00:00,47.34,47.37,47.21,47.35,56500.0,33.4199,33.4411,33.3281,33.4269,56500.0
2011-04-05 10:30:00,47.35,47.41,47.14,47.19,74800.0,33.4269,33.4693,33.2787,33.314,74800.0
2011-04-05 11:00:00,47.18,47.22,47.15,47.22,53900.0,33.3069,33.3352,33.2858,33.3352,53900.0
2011-04-05 11:30:00,47.22,47.28,47.11,47.28,42800.0,33.3352,33.3775,33.2575,33.3775,42800.0
2011-04-05 12:00:00,47.29,47.29,47.24,47.26,19900.0,33.3846,33.3846,33.3493,33.3634,19900.0
2011-04-05 12:30:00,47.26,47.26,47.19,47.22,32900.0,33.3634,33.3634,33.314,33.3352,32900.0
2011-04-05 13:00:00,47.22,47.26,47.2,47.21,18000.0,33.3352,33.3634,33.3211,33.3281,18000.0
2011-04-05 13:30:00,47.21,47.25,47.2,47.24,47500.0,33.3281,33.3564,33.3211,33.3493,47500.0
2011-04-05 14:00:00,47.24,47.24,47.11,47.16,28300.0,33.3493,33.3493,33.2575,33.2928,28300.0
2011-04-05 14:30:00,47.16,47.29,47.12,47.29,40300.0,33.2928,33.3846,33.2646,33.3846,40300.0
2011-04-05 15:00:00,47.28,47.31,47.25,47.27,39900.0,33.3775,33.3987,33.3564,33.3705,39900.0
2011-04-05 15:30:00,47.27,47.27,47.14,47.19,128100.0,33.3705,33.3705,33.2787,33.314,128100.0
2011-04-06 09:30:00,47.35,47.73,47.32,47.5,82800.0,33.4269,33.6952,33.4058,33.5328,82800.0
2011-04-06 10:00:00,47.5,47.66,47.46,47.66,45300.0,33.5328,33.6458,33.5046,33.6458,45300.0
2011-04-06 10:30:00,47.66,47.8,47.61,47.77,43300.0,33.6458,33.7446,33.6105,33.7234,43300.0
2011-04-06 11:00:00,47.77,47.79,47.63,47.64,53200.0,33.7234,33.7376,33.6246,33.6317,53200.0
2011-04-06 11:30:00,47.65,47.79,47.58,47.59,47500.0,33.6387,33.7376,33.5893,33.5964,47500.0
2011-04-06 12:00:00,47.59,47.65,47.56,47.56,36800.0,33.5964,33.6387,33.5752,33.5752,36800.0
2011-04-06 12:30:00,47.57,47.58,47.49,47.52,33300.0,33.5823,33.5893,33.5258,33.547,33300.0
2011-04-06 13:00:00,47.53,47.63,47.52,47.62,16200.0,33.554,33.6246,33.547,33.6176,16200.0
2011-04-06 13:30:00,47.62,47.63,47.55,47.56,20000.0,33.6176,33.6246,33.5681,33.5752,20000.0
2011-04-06 14:00:00,47.55,47.58,47.54,47.56,51400.0,33.5681,33.5893,33.5611,33.5752,51400.0
2011-04-06 14:30:00,47.56,47.65,47.56,47.65,35900.0,33.5752,33.6387,33.5752,33.6387,35900.0
2011-04-06 15:00:00,47.65,47.65,47.59,47.59,37400.0,33.6387,33.6387,33.5964,33.5964,37400.0
2011-04-06 15:30:00,47.59,47.64,47.56,47.61,114400.0,33.5964,33.6317,33.5752,33.6105,114400.0
2011-04-07 09:30:00,47.48,47.81,47.4,47.78,91000.0,33.5187,33.7517,33.4622,33.7305,91000.0
2011-04-07 10:00:00,47.77,47.88,47.73,47.83,35800.0,33.7234,33.8011,33.6952,33.7658,35800.0
2011-04-07 10:30:00,47.83,47.83,47.53,47.69,41900.0,33.7658,33.7658,33.554,33.667,41900.0
2011-04-07 11:00:00,47.67,47.7,47.57,47.67,37400.0,33.6529,33.674,33.5823,33.6529,37400.0
2011-04-07 11:30:00,47.65,47.76,47.57,47.75,35700.0,33.6387,33.7164,33.5823,33.7093,35700.0
2011-04-07 12:00:00,47.74,47.78,47.63,47.7,36600.0,33.7023,33.7305,33.6246,33.674,36600.0
2011-04-07 12:30:00,47.7,47.82,47.69,47.73,20900.0,33.674,33.7587,33.667,33.6952,20900.0
2011-04-07 13:00:00,47.73,47.73,47.53,47.55,26100.0,33.6952,33.6952,33.554,33.5681,26100.0
2011-04-07 13:30:00,47.54,47.58,47.38,47.42,77800.0,33.5611,33.5893,33.4481,33.4764,77800.0
2011-04-07 14:00:00,47.43,47.55,47.37,47.38,58600.0,33.4834,33.5681,33.4411,33.4481,58600.0
2011-04-07 14:30:00,47.38,47.47,47.32,47.47,111300.0,33.4481,33.5117,33.4058,33.5117,111300.0
2011-04-07 15:00:00,47.47,47.52,47.42,47.51,110300.0,33.5117,33.547,33.4764,33.5399,110300.0
2011-04-07 15:30:00,47.51,47.56,47.45,47.54,205200.0,33.5399,33.5752,33.4975,33.5611,205200.0
2011-04-08 09:30:00,47.6,47.6,46.9,46.92,197100.0,33.6034,33.6034,33.1093,33.1234,197100.0
2011-04-08 10:00:00,46.93,47.0,46.69,46.78,132500.0,33.1304,33.1799,32.961,33.0246,132500.0
2011-04-08 10:30:00,46.79,46.83,46.64,46.68,93200.0,33.0316,33.0599,32.9257,32.954,93200.0
2011-04-08 11:00:00,46.67,46.9,46.66,46.87,61800.0,32.9469,33.1093,32.9398,33.0881,61800.0
2011-04-08 11:30:00,46.88,46.94,46.86,46.93,33100.0,33.0951,33.1375,33.081,33.1304,33100.0
2011-04-08 12:00:00,46.93,47.01,46.93,46.95,28400.0,33.1304,33.1869,33.1304,33.1446,28400.0
2011-04-08 12:30:00,46.94,46.95,46.86,46.92,44900.0,33.1375,33.1446,33.081,33.1234,44900.0
2011-04-08 13:00:00,46.91,46.99,46.91,46.96,47400.0,33.1163,33.1728,33.1163,33.1516,47400.0
2011-04-08 13:30:00,46.96,46.99,46.94,46.94,44000.0,33.1516,33.1728,33.1375,33.1375,44000.0
2011-04-08 14:00:00,46.94,46.96,46.83,46.87,52700.0,33.1375,33.1516,33.0599,33.0881,52700.0
2011-04-08 14:30:00,46.86,46.88,46.65,46.74,53600.0,33.081,33.0951,32.9328,32.9963,53600.0
2011-04-08 15:00:00,46.74,46.8,46.7,46.75,86000.0,32.9963,33.0387,32.9681,33.0034,86000.0
2011-04-08 15:30:00,46.74,46.79,46.69,46.77,318500.0,32.9963,33.0316,32.961,33.0175,318500.0
2011-04-11 09:30:00,46.86,47.36,46.83,47.25,99200.0,33.081,33.434,33.0599,33.3564,99200.0
2011-04-11 10:00:00,47.26,47.28,47.02,47.17,78500.0,33.3634,33.3775,33.194,33.2999,78500.0
2011-04-11 10:30:00,47.16,47.24,47.09,47.1,55600.0,33.2928,33.3493,33.2434,33.2505,55600.0
2011-04-11 11:00:00,47.1,47.2,47.09,47.1,52300.0,33.2505,33.3211,33.2434,33.2505,52300.0
2011-04-11 11:30:00,47.1,47.14,47.03,47.05,45700.0,33.2505,33.2787,33.201,33.2152,45700.0
2011-04-11 12:00:00,47.04,47.06,46.94,46.99,54300.0,33.2081,33.2222,33.1375,33.1728,54300.0
2011-04-11 12:30:00,47.01,47.04,46.96,47.02,25400.0,33.1869,33.2081,33.1516,33.194,25400.0
2011-04-11 13:00:00,47.01,47.09,47.0,47.09,15500.0,33.1869,33.2434,33.1799,33.2434,15500.0
2011-04-11 13:30:00,47.08,47.1,47.03,47.06,24500.0,33.2363,33.2505,33.201,33.2222,24500.0
2011-04-11 14:00:00,47.06,47.1,47.03,47.04,29100.0,33.2222,33.2505,33.201,33.2081,29100.0
2011-04-11 14:30:00,47.04,47.05,46.98,46.99,51600.0,33.2081,33.2152,33.1657,33.1728,51600.0
2011-04-11 15:00:00,47.0,47.04,46.91,46.93,84800.0,33.1799,33.2081,33.1163,33.1304,84800.0
2011-04-11 15:30:00,46.92,47.04,46.91,46.94,180300.0,33.1234,33.2081,33.1163,33.1375,180300.0
2011-04-12 09:30:00,46.77,47.29,46.77,46.96,90700.0,33.0175,33.3846,33.0175,33.1516,90700.0
2011-04-12 10:00:00,46.99,46.99,46.79,46.84,78500.0,33.1728,33.1728,33.0316,33.0669,78500.0
2011-04-12 10:30:00,46.82,46.91,46.78,46.88,46900.0,33.0528,33.1163,33.0246,33.0951,46900.0
2011-04-12 11:00:00,46.87,46.91,46.79,46.83,34300.0,33.0881,33.1163,33.0316,33.0599,34300.0
2011-04-12 11:30:00,46.83,46.88,46.77,46.85,26400.0,33.0599,33.0951,33.0175,33.074,26400.0
2011-04-12 12:00:00,46.86,46.88,46.73,46.79,36200.0,33.081,33.0951,32.9893,33.0316,36200.0
2011-04-12 12:30:00,46.8,46.95,46.78,46.86,34600.0,33.0387,33.1446,33.0246,33.081,34600.0
2011-04-12 13:00:00,46.87,46.89,46.75,46.86,28900.0,33.0881,33.1022,33.0034,33.081,28900.0
2011-04-12 13:30:00,46.86,46.86,46.74,46.8,37700.0,33.081,33.081,32.9963,33.0387,37700.0
2011-04-12 14:00:00,46.81,46.86,46.8,46.84,41800.0,33.0457,33.081,33.0387,33.0669,41800.0
2011-04-12 14:30:00,46.84,46.85,46.78,46.8,40400.0,33.0669,33.074,33.0246,33.0387,40400.0
2011-04-12 15:00:00,46.8,46.8,46.68,46.7,50600.0,33.0387,33.0387,32.954,32.9681,50600.0
2011-04-12 15:30:00,46.69,46.73,46.6,46.61,215900.0,32.961,32.9893,32.8975,32.9045,215900.0
2011-04-13 09:30:00,46.79,47.3,46.78,47.02,138600.0,33.0316,33.3916,33.0246,33.194,138600.0
2011-04-13 10:00:00,47.03,47.04,46.94,47.02,59600.0,33.201,33.2081,33.1375,33.194,59600.0
2011-04-13 10:30:00,47.03,47.1,46.8,46.8,98200.0,33.201,33.2505,33.0387,33.0387,98200.0
2011-04-13 11:00:00,46.81,46.94,46.8,46.84,42200.0,33.0457,33.1375,33.0387,33.0669,42200.0
2011-04-13 11:30:00,46.84,46.89,46.8,46.82,33000.0,33.0669,33.1022,33.0387,33.0528,33000.0
2011-04-13 12:00:00,46.81,46.91,46.8,46.88,26300.0,33.0457,33.1163,33.0387,33.0951,26300.0
2011-04-13 12:30:00,46.88,46.88,46.8,46.83,34100.0,33.0951,33.0951,33.0387,33.0599,34100.0
2011-04-13 13:00:00,46.84,47.02,46.84,46.94,37600.0,33.0669,33.194,33.0669,33.1375,37600.0
2011-04-13 13:30:00,46.95,46.95,46.83,46.84,17900.0,33.1446,33.1446,33.0599,33.0669,17900.0
2011-04-13 14:00:00,46.85,46.97,46.84,46.95,24500.0,33.074,33.1587,33.0669,33.1446,24500.0
2011-04-13 14:30:00,46.93,47.02,46.9,46.93,31700.0,33.1304,33.194,33.1093,33.1304,31700.0
2011-04-13 15:00:00,46.93,46.94,46.83,46.84,77200.0,33.1304,33.1375,33.0599,33.0669,77200.0
2011-04-13 15:30:00,46.84,46.86,46.72,46.73,161600.0,33.0669,33.081,32.9822,32.9893,161600.0
2011-04-14 09:30:00,46.57,46.83,46.57,46.82,42800.0,32.8763,33.0599,32.8763,33.0528,42800.0
2011-04-14 10:00:00,46.81,47.12,46.73,47.1,48600.0,33.0457,33.2646,32.9893,33.2505,48600.0
2011-04-14 10:30:00,47.11,47.16,47.0,47.01,34200.0,33.2575,33.2928,33.1799,33.1869,34200.0
2011-04-14 11:00:00,46.99,47.05,46.98,46.99,33900.0,33.1728,33.2152,33.1657,33.1728,33900.0
2011-04-14 11:30:00,47.0,47.06,46.99,47.05,27300.0,33.1799,33.2222,33.1728,33.2152,27300.0
2011-04-14 12:00:00,47.05,47.15,47.03,47.15,17500.0,33.2152,33.2858,33.201,33.2858,17500.0
2011-04-14 12:30:00,47.15,47.2,47.09,47.09,21200.0,33.2858,33.3211,33.2434,33.2434,21200.0
2011-04-14 13:00:00,47.09,47.1,46.97,47.0,38800.0,33.2434,33.2505,33.1587,33.1799,38800.0
2011-04-14 13:30:00,47.0,47.06,46.99,47.04,32600.0,33.1799,33.2222,33.1728,33.2081,32600.0
2011-04-14 14:00:00,47.04,47.09,47.01,47.08,35400.0,33.2081,33.2434,33.1869,33.2363,35400.0
2011-04-14 14:30:00,47.08,47.17,47.06,47.15,32900.0,33.2363,33.2999,33.2222,33.2858,32900.0
2011-04-14 15:00:00,47.16,47.3,47.15,47.28,45000.0,33.2928,33.3916,33.2858,33.3775,45000.0
2011-04-14 15:30:00,47.28,47.3,47.23,47.26,114100.0,33.3775,33.3916,33.3422,33.3634,114100.0
2011-04-15 09:30:00,47.49,47.69,47.25,47.66,147800.0,33.5258,33.667,33.3564,33.6458,147800.0
2011-04-15 10:00:00,47.67,47.81,47.58,47.75,74500.0,33.6529,33.7517,33.5893,33.7093,74500.0
2011-04-15 10:30:00,47.75,47.78,47.59,47.72,45200.0,33.7093,33.7305,33.5964,33.6882,45200.0
2011-04-15 11:00:00,47.73,47.73,47.59,47.65,23100.0,33.6952,33.6952,33.5964,33.6387,23100.0
2011-04-15 11:30:00,47.64,47.7,47.61,47.66,34700.0,33.6317,33.674,33.6105,33.6458,34700.0
2011-04-15 12:00:00,47.65,47.78,47.64,47.74,22000.0,33.6387,33.7305,33.6317,33.7023,22000.0
2011-04-15 12:30:00,47.74,47.79,47.71,47.77,27100.0,33.7023,33.7376,33.6811,33.7234,27100.0
2011-04-15 13:00:00,47.77,47.79,47.72,47.73,34000.0,33.7234,33.7376,33.6882,33.6952,34000.0
2011-04-15 13:30:00,47.73,47.81,47.71,47.76,35800.0,33.6952,33.7517,33.6811,33.7164,35800.0
2011-04-15 14:00:00,47.76,47.83,47.73,47.76,49500.0,33.7164,33.7658,33.6952,33.7164,49500.0
2011-04-15 14:30:00,47.76,47.81,47.76,47.78,42500.0,33.7164,33.7517,33.7164,33.7305,42500.0
2011-04-15 15:00:00,47.78,47.83,47.76,47.82,110900.0,33.7305,33.7658,33.7164,33.7587,110900.0
2011-04-15 15:30:00,47.82,47.9,47.8,47.88,202300.0,33.7587,33.8152,33.7446,33.8011,202300.0
2011-04-18 09:30:00,47.51,47.6,47.32,47.48,124800.0,33.5399,33.6034,33.4058,33.5187,124800.0
2011-04-18 10:00:00,47.48,47.8,47.44,47.66,80200.0,33.5187,33.7446,33.4905,33.6458,80200.0
2011-04-18 10:30:00,47.65,47.72,47.51,47.55,98200.0,33.6387,33.6882,33.5399,33.5681,98200.0
2011-04-18 11:00:00,47.53,47.65,47.49,47.64,70800.0,33.554,33.6387,33.5258,33.6317,70800.0
2011-04-18 11:30:00,47.62,47.63,47.55,47.6,52100.0,33.6176,33.6246,33.5681,33.6034,52100.0
2011-04-18 12:00:00,47.59,47.61,47.56,47.59,33100.0,33.5964,33.6105,33.5752,33.5964,33100.0
2011-04-18 12:30:00,47.6,47.63,47.57,47.6,24000.0,33.6034,33.6246,33.5823,33.6034,24000.0
2011-04-18 13:00:00,47.6,47.6,47.57,47.59,66500.0,33.6034,33.6034,33.5823,33.5964,66500.0
2011-04-18 13:30:00,47.59,47.75,47.59,47.74,58900.0,33.5964,33.7093,33.5964,33.7023,58900.0
2011-04-18 14:00:00,47.74,47.74,47.64,47.65,47800.0,33.7023,33.7023,33.6317,33.6387,47800.0
2011-04-18 14:30:00,47.65,47.83,47.63,47.8,82300.0,33.6387,33.7658,33.6246,33.7446,82300.0
2011-04-18 15:00:00,47.81,47.83,47.69,47.79,83800.0,33.7517,33.7658,33.667,33.7376,83800.0
2011-04-18 15:30:00,47.79,47.83,47.66,47.77,268000.0,33.7376,33.7658,33.6458,33.7234,268000.0
2011-04-19 09:30:00,47.76,48.05,47.74,47.82,154800.0,33.7164,33.9211,33.7023,33.7587,154800.0
2011-04-19 10:00:00,47.81,47.9,47.76,47.9,96500.0,33.7517,33.8152,33.7164,33.8152,96500.0
2011-04-19 10:30:00,47.89,47.9,47.71,47.75,130200.0,33.8082,33.8152,33.6811,33.7093,130200.0
2011-04-19 11:00:00,47.75,47.89,47.7,47.87,56000.0,33.7093,33.8082,33.674,33.794,56000.0
2011-04-19 11:30:00,47.88,47.99,47.88,47.92,40800.0,33.8011,33.8788,33.8011,33.8293,40800.0
2011-04-19 12:00:00,47.93,48.04,47.91,48.01,28400.0,33.8364,33.9141,33.8223,33.8929,28400.0
2011-04-19 12:30:00,48.0,48.04,47.96,47.99,30400.0,33.8858,33.9141,33.8576,33.8788,30400.0
2011-04-19 13:00:00,48.0,48.1,48.0,48.06,40600.0,33.8858,33.9564,33.8858,33.9282,40600.0
2011-04-19 13:30:00,48.06,48.11,48.01,48.05,58300.0,33.9282,33.9635,33.8929,33.9211,58300.0
2011-04-19 14:00:00,48.05,48.16,47.99,48.16,148900.0,33.9211,33.9988,33.8788,33.9988,148900.0
2011-04-19 14:30:00,48.16,48.18,48.12,48.14,90300.0,33.9988,34.0129,33.9705,33.9847,90300.0
2011-04-19 15:00:00,48.14,48.18,48.07,48.12,55700.0,33.9847,34.0129,33.9352,33.9705,55700.0
2011-04-19 15:30:00,48.1,48.18,48.06,48.16,113500.0,33.9564,34.0129,33.9282,33.9988,113500.0
2011-04-20 09:30:00,48.6,48.68,48.39,48.43,92500.0,34.3094,34.3659,34.1611,34.1894,92500.0
2011-04-20 10:00:00,48.46,48.56,48.27,48.3,121600.0,34.2106,34.2812,34.0764,34.0976,121600.0
2011-04-20 10:30:00,48.3,48.31,48.1,48.14,72200.0,34.0976,34.1047,33.9564,33.9847,72200.0
2011-04-20 11:00:00,48.14,48.14,47.8,47.86,204600.0,33.9847,33.9847,33.7446,33.787,204600.0
2011-04-20 11:30:00,47.86,47.88,47.72,47.74,75800.0,33.787,33.8011,33.6882,33.7023,75800.0
2011-04-20 12:00:00,47.73,47.78,47.66,47.66,53100.0,33.6952,33.7305,33.6458,33.6458,53100.0
2011-04-20 12:30:00,47.66,47.7,47.63,47.67,54500.0,33.6458,33.674,33.6246,33.6529,54500.0
2011-04-20 13:00:00,47.66,47.74,47.55,47.65,59300.0,33.6458,33.7023,33.5681,33.6387,59300.0
2011-04-20 13:30:00,47.65,47.76,47.65,47.7,47600.0,33.6387,33.7164,33.6387,33.674,47600.0
2011-04-20 14:00:00,47.7,47.72,47.63,47.67,32500.0,33.674,33.6882,33.6246,33.6529,32500.0
2011-04-20 14:30:00,47.66,47.7,47.61,47.62,40500.0,33.6458,33.674,33.6105,33.6176,40500.0
2011-04-20 15:00:00,47.61,47.68,47.59,47.67,53100.0,33.6105,33.6599,33.5964,33.6529,53100.0
2011-04-20 15:30:00,47.67,47.67,47.54,47.61,411500.0,33.6529,33.6529,33.5611,33.6105,411500.0
2011-04-21 09:30:00,47.79,47.93,47.69,47.87,59600.0,33.7376,33.8364,33.667,33.794,59600.0
2011-04-21 10:00:00,47.85,47.94,47.79,47.87,53600.0,33.7799,33.8435,33.7376,33.794,53600.0
2011-04-21 10:30:00,47.87,48.01,47.83,47.95,46200.0,33.794,33.8929,33.7658,33.8505,46200.0
2011-04-21 11:00:00,47.95,47.98,47.88,47.88,24200.0,33.8505,33.8717,33.8011,33.8011,24200.0
2011-04-21 11:30:00,47.89,47.97,47.84,47.87,234300.0,33.8082,33.8646,33.7729,33.794,234300.0
2011-04-21 12:00:00,47.87,47.9,47.81,47.84,19300.0,33.794,33.8152,33.7517,33.7729,19300.0
2011-04-21 12:30:00,47.83,47.88,47.78,47.88,53300.0,33.7658,33.8011,33.7305,33.8011,53300.0
2011-04-21 13:00:00,47.88,47.93,47.84,47.84,43100.0,33.8011,33.8364,33.7729,33.7729,43100.0
2011-04-21 13:30:00,47.84,47.92,47.8,47.85,46300.0,33.7729,33.8293,33.7446,33.7799,46300.0
2011-04-21 14:00:00,47.85,47.91,47.85,47.9,24700.0,33.7799,33.8223,33.7799,33.8152,24700.0
2011-04-21 14:30:00,47.89,47.93,47.88,47.89,42400.0,33.8082,33.8364,33.8011,33.8082,42400.0
2011-04-21 15:00:00,47.89,47.9,47.86,47.86,61000.0,33.8082,33.8152,33.787,33.787,61000.0
2011-04-21 15:30:00,47.86,48.04,47.81,48.02,350800.0,33.787,33.9141,33.7517,33.8999,350800.0
2011-04-25 09:30:00,48.0,48.0,47.81,47.96,37000.0,33.8858,33.8858,33.7517,33.8576,37000.0
2011-04-25 10:00:00,47.94,47.97,47.84,47.86,61100.0,33.8435,33.8646,33.7729,33.787,61100.0
2011-04-25 10:30:00,47.86,47.94,47.85,47.91,38600.0,33.787,33.8435,33.7799,33.8223,38600.0
2011-04-25 11:00:00,47.92,47.96,47.86,47.93,35200.0,33.8293,33.8576,33.787,33.8364,35200.0
2011-04-25 11:30:00,47.94,48.03,47.9,48.03,32700.0,33.8435,33.907,33.8152,33.907,32700.0
2011-04-25 12:00:00,48.02,48.05,48.0,48.03,23900.0,33.8999,33.9211,33.8858,33.907,23900.0
2011-04-25 12:30:00,48.03,48.06,48.0,48.05,28700.0,33.907,33.9282,33.8858,33.9211,28700.0
2011-04-25 13:00:00,48.05,48.05,47.99,48.02,30500.0,33.9211,33.9211,33.8788,33.8999,30500.0
2011-04-25 13:30:00,48.02,48.12,48.0,48.1,35500.0,33.8999,33.9705,33.8858,33.9564,35500.0
2011-04-25 14:00:00,48.1,48.11,48.02,48.05,28400.0,33.9564,33.9635,33.8999,33.9211,28400.0
2011-04-25 14:30:00,48.05,48.05,47.96,48.03,26600.0,33.9211,33.9211,33.8576,33.907,26600.0
2011-04-25 15:00:00,48.03,48.03,47.94,47.98,45900.0,33.907,33.907,33.8435,33.8717,45900.0
2011-04-25 15:30:00,47.99,48.02,47.95,47.97,149800.0,33.8788,33.8999,33.8505,33.8646,149800.0
2011-04-26 09:30:00,48.18,48.47,48.14,48.41,195800.0,34.0129,34.2176,33.9847,34.1753,195800.0
2011-04-26 10:00:00,48.41,48.46,48.26,48.43,39000.0,34.1753,34.2106,34.0694,34.1894,39000.0
2011-04-26 10:30:00,48.43,48.6,48.4,48.49,35900.0,34.1894,34.3094,34.1682,34.2317,35900.0
2011-04-26 11:00:00,48.5,48.67,48.47,48.65,22400.0,34.2388,34.3588,34.2176,34.3447,22400.0
2011-04-26 11:30:00,48.66,48.67,48.55,48.61,29100.0,34.3517,34.3588,34.2741,34.3165,29100.0
2011-04-26 12:00:00,48.61,48.66,48.59,48.6,19000.0,34.3165,34.3517,34.3023,34.3094,19000.0
2011-04-26 12:30:00,48.6,48.68,48.56,48.68,30500.0,34.3094,34.3659,34.2812,34.3659,30500.0
2011-04-26 13:00:00,48.68,48.73,48.66,48.71,33000.0,34.3659,34.4012,34.3517,34.387,33000.0
2011-04-26 13:30:00,48.71,48.71,48.65,48.68,16500.0,34.387,34.387,34.3447,34.3659,16500.0
2011-04-26 14:00:00,48.67,48.75,48.66,48.71,38100.0,34.3588,34.4153,34.3517,34.387,38100.0
2011-04-26 14:30:00,48.72,48.79,48.7,48.76,33700.0,34.3941,34.4435,34.38,34.4223,33700.0
2011-04-26 15:00:00,48.75,48.81,48.72,48.73,87200.0,34.4153,34.4576,34.3941,34.4012,87200.0
2011-04-26 15:30:00,48.72,48.81,48.71,48.77,169900.0,34.3941,34.4576,34.387,34.4294,169900.0
2011-04-27 09:30:00,48.99,49.29,48.93,49.23,133900.0,34.5847,34.7965,34.5424,34.7541,133900.0
2011-04-27 10:00:00,49.23,49.29,49.09,49.13,79700.0,34.7541,34.7965,34.6553,34.6835,79700.0
2011-04-27 10:30:00,49.11,49.13,48.92,48.92,28400.0,34.6694,34.6835,34.5353,34.5353,28400.0
2011-04-27 11:00:00,48.92,49.04,48.92,49.02,27200.0,34.5353,34.62,34.5353,34.6059,27200.0
2011-04-27 11:30:00,49.01,49.12,49.01,49.05,30600.0,34.5988,34.6765,34.5988,34.6271,30600.0
2011-04-27 12:00:00,49.04,49.11,49.01,49.03,24900.0,34.62,34.6694,34.5988,34.613,24900.0
2011-04-27 12:30:00,49.04,49.16,49.0,49.11,30800.0,34.62,34.7047,34.5918,34.6694,30800.0
2011-04-27 13:00:00,49.1,49.15,49.07,49.08,24200.0,34.6624,34.6977,34.6412,34.6482,24200.0
2011-04-27 13:30:00,49.1,49.12,49.06,49.11,17200.0,34.6624,34.6765,34.6341,34.6694,17200.0
2011-04-27 14:00:00,49.12,49.13,49.01,49.07,38800.0,34.6765,34.6835,34.5988,34.6412,38800.0
2011-04-27 14:30:00,49.06,49.16,49.03,49.14,36400.0,34.6341,34.7047,34.613,34.6906,36400.0
2011-04-27 15:00:00,49.14,49.17,49.1,49.15,30600.0,34.6906,34.7118,34.6624,34.6977,30600.0
2011-04-27 15:30:00,49.16,49.58,49.15,49.4,382100.0,34.7047,35.0012,34.6977,34.8742,382100.0
2011-04-28 09:30:00,49.3,49.3,49.04,49.06,51400.0,34.8036,34.8036,34.62,34.6341,51400.0
2011-04-28 10:00:00,49.06,49.1,48.98,49.09,49200.0,34.6341,34.6624,34.5777,34.6553,49200.0
2011-04-28 10:30:00,49.07,49.1,49.04,49.06,42700.0,34.6412,34.6624,34.62,34.6341,42700.0
2011-04-28 11:00:00,49.06,49.13,49.06,49.06,54700.0,34.6341,34.6835,34.6341,34.6341,54700.0
2011-04-28 11:30:00,49.06,49.11,49.02,49.1,20400.0,34.6341,34.6694,34.6059,34.6624,20400.0
2011-04-28 12:00:00,49.09,49.12,49.04,49.07,39400.0,34.6553,34.6765,34.62,34.6412,39400.0
2011-04-28 12:30:00,49.08,49.11,49.03,49.06,19000.0,34.6482,34.6694,34.613,34.6341,19000.0
2011-04-28 13:00:00,49.08,49.12,49.05,49.1,23700.0,34.6482,34.6765,34.6271,34.6624,23700.0
2011-04-28 13:30:00,49.1,49.12,49.05,49.1,25100.0,34.6624,34.6765,34.6271,34.6624,25100.0
2011-04-28 14:00:00,49.1,49.12,49.08,49.08,15900.0,34.6624,34.6765,34.6482,34.6482,15900.0
2011-04-28 14:30:00,49.07,49.15,49.07,49.15,40800.0,34.6412,34.6977,34.6412,34.6977,40800.0
2011-04-28 15:00:00,49.14,49.26,49.11,49.23,76300.0,34.6906,34.7753,34.6694,34.7541,76300.0
2011-04-28 15:30:00,49.24,49.34,49.24,49.26,121700.0,34.7612,34.8318,34.7612,34.7753,121700.0
2011-04-29 09:30:00,48.9,49.01,48.68,48.91,152600.0,34.5212,34.5988,34.3659,34.5282,152600.0
2011-04-29 10:00:00,48.9,48.93,48.81,48.82,104600.0,34.5212,34.5424,34.4576,34.4647,104600.0
2011-04-29 10:30:00,48.83,48.87,48.79,48.79,60100.0,34.4718,34.5,34.4435,34.4435,60100.0
2011-04-29 11:00:00,48.79,48.8,48.74,48.77,63800.0,34.4435,34.4506,34.4082,34.4294,63800.0
2011-04-29 11:30:00,48.78,48.83,48.77,48.8,34400.0,34.4365,34.4718,34.4294,34.4506,34400.0
2011-04-29 12:00:00,48.8,48.84,48.79,48.82,31200.0,34.4506,34.4788,34.4435,34.4647,31200.0
2011-04-29 12:30:00,48.82,48.86,48.79,48.8,24900.0,34.4647,34.4929,34.4435,34.4506,24900.0
2011-04-29 13:00:00,48.81,48.85,48.74,48.85,44300.0,34.4576,34.4859,34.4082,34.4859,44300.0
2011-04-29 13:30:00,48.85,48.88,48.84,48.84,19500.0,34.4859,34.5071,34.4788,34.4788,19500.0
2011-04-29 14:00:00,48.84,48.92,48.84,48.92,50500.0,34.4788,34.5353,34.4788,34.5353,50500.0
2011-04-29 14:30:00,48.91,48.97,48.84,48.86,72300.0,34.5282,34.5706,34.4788,34.4929,72300.0
2011-04-29 15:00:00,48.86,48.88,48.79,48.81,55400.0,34.4929,34.5071,34.4435,34.4576,55400.0
2011-04-29 15:30:00,48.81,48.82,48.68,48.76,317100.0,34.4576,34.4647,34.3659,34.4223,317100.0
2011-05-02 09:30:00,48.85,48.88,48.63,48.66,81500.0,34.4859,34.5071,34.3306,34.3517,81500.0
2011-05-02 10:00:00,48.67,48.7,48.39,48.4,121200.0,34.3588,34.38,34.1611,34.1682,121200.0
2011-05-02 10:30:00,48.4,48.42,48.33,48.37,113400.0,34.1682,34.1823,34.1188,34.147,113400.0
2011-05-02 11:00:00,48.37,48.6,48.36,48.4,118000.0,34.147,34.3094,34.14,34.1682,118000.0
2011-05-02 11:30:00,48.39,48.5,48.39,48.42,95200.0,34.1611,34.2388,34.1611,34.1823,95200.0
2011-05-02 12:00:00,48.42,48.45,48.41,48.44,82100.0,34.1823,34.2035,34.1753,34.1964,82100.0
2011-05-02 12:30:00,48.44,48.45,48.38,48.43,51700.0,34.1964,34.2035,34.1541,34.1894,51700.0
2011-05-02 13:00:00,48.42,48.43,48.37,48.38,45200.0,34.1823,34.1894,34.147,34.1541,45200.0
2011-05-02 13:30:00,48.38,48.38,48.29,48.33,52200.0,34.1541,34.1541,34.0905,34.1188,52200.0
2011-05-02 14:00:00,48.33,48.43,48.32,48.42,68100.0,34.1188,34.1894,34.1117,34.1823,68100.0
2011-05-02 14:30:00,48.42,48.44,48.25,48.25,145000.0,34.1823,34.1964,34.0623,34.0623,145000.0
2011-05-02 15:00:00,48.25,48.31,48.25,48.25,139600.0,34.0623,34.1047,34.0623,34.0623,139600.0
2011-05-02 15:30:00,48.26,48.42,48.12,48.39,329600.0,34.0694,34.1823,33.9705,34.1611,329600.0
2011-05-03 09:30:00,46.97,47.42,45.93,46.9,567000.0,33.1587,33.4764,32.4245,33.1093,567000.0
2011-05-03 10:00:00,46.9,47.02,46.4,46.6,413500.0,33.1093,33.194,32.7563,32.8975,413500.0
2011-05-03 10:30:00,46.6,46.94,46.6,46.75,148200.0,32.8975,33.1375,32.8975,33.0034,148200.0
2011-05-03 11:00:00,46.75,47.0,46.72,46.79,161100.0,33.0034,33.1799,32.9822,33.0316,161100.0
2011-05-03 11:30:00,46.8,46.84,46.47,46.51,259900.0,33.0387,33.0669,32.8057,32.8339,259900.0
2011-05-03 12:00:00,46.52,46.53,46.21,46.22,162400.0,32.841,32.8481,32.6222,32.6292,162400.0
2011-05-03 12:30:00,46.22,46.27,46.13,46.24,400900.0,32.6292,32.6645,32.5657,32.6433,400900.0
2011-05-03 13:00:00,46.24,46.4,46.17,46.35,449800.0,32.6433,32.7563,32.5939,32.721,449800.0
2011-05-03 13:30:00,46.35,46.36,45.9,45.96,278200.0,32.721,32.7281,32.4033,32.4457,278200.0
2011-05-03 14:00:00,45.96,46.12,45.94,46.01,243300.0,32.4457,32.5586,32.4316,32.481,243300.0
2011-05-03 14:30:00,46.02,46.03,45.56,45.64,350200.0,32.488,32.4951,32.1633,32.2198,350200.0
2011-05-03 15:00:00,45.63,45.71,45.53,45.55,387700.0,32.2127,32.2692,32.1421,32.1562,387700.0
2011-05-03 15:30:00,45.52,45.7,45.31,45.53,577400.0,32.1351,32.2621,31.9868,32.1421,577400.0
2011-05-04 09:30:00,45.4,45.54,44.92,45.05,239900.0,32.0503,32.1492,31.7115,31.8033,239900.0
2011-05-04 10:00:00,45.04,45.04,44.28,44.77,362500.0,31.7962,31.7962,31.2597,31.6056,362500.0
2011-05-04 10:30:00,44.78,44.87,44.3,44.41,728000.0,31.6126,31.6762,31.2738,31.3514,728000.0
2011-05-04 11:00:00,44.41,44.83,44.38,44.82,378100.0,31.3514,31.6479,31.3303,31.6409,378100.0
2011-05-04 11:30:00,44.83,45.03,44.77,44.96,153700.0,31.6479,31.7891,31.6056,31.7397,153700.0
2011-05-04 12:00:00,44.96,45.0,44.71,44.75,122200.0,31.7397,31.768,31.5632,31.5915,122200.0
2011-05-04 12:30:00,44.75,44.95,44.75,44.89,74400.0,31.5915,31.7327,31.5915,31.6903,74400.0
2011-05-04 13:00:00,44.9,44.95,44.89,44.92,59300.0,31.6974,31.7327,31.6903,31.7115,59300.0
2011-05-04 13:30:00,44.92,44.93,44.61,44.79,95600.0,31.7115,31.7185,31.4926,31.6197,95600.0
2011-05-04 14:00:00,44.8,44.84,44.66,44.81,97300.0,31.6268,31.655,31.5279,31.6338,97300.0
2011-05-04 14:30:00,44.81,44.85,44.68,44.82,122000.0,31.6338,31.6621,31.542,31.6409,122000.0
2011-05-04 15:00:00,44.82,45.03,44.82,44.84,292300.0,31.6409,31.7891,31.6409,31.655,292300.0
2011-05-04 15:30:00,44.84,45.02,44.78,44.95,595000.0,31.655,31.7821,31.6126,31.7327,595000.0
2011-05-05 09:30:00,44.74,44.79,44.49,44.64,135100.0,31.5844,31.6197,31.4079,31.5138,135100.0
2011-05-05 10:00:00,44.65,44.88,44.61,44.81,116900.0,31.5209,31.6832,31.4926,31.6338,116900.0
2011-05-05 10:30:00,44.8,44.81,44.62,44.63,82700.0,31.6268,31.6338,31.4997,31.5068,82700.0
2011-05-05 11:00:00,44.62,44.71,44.54,44.63,99900.0,31.4997,31.5632,31.4432,31.5068,99900.0
2011-05-05 11:30:00,44.62,44.87,44.6,44.86,483900.0,31.4997,31.6762,31.4856,31.6691,483900.0
2011-05-05 12:00:00,44.87,45.11,44.87,45.09,94200.0,31.6762,31.8456,31.6762,31.8315,94200.0
2011-05-05 12:30:00,45.1,45.11,44.99,45.03,43200.0,31.8385,31.8456,31.7609,31.7891,43200.0
2011-05-05 13:00:00,45.03,45.04,44.79,44.8,59300.0,31.7891,31.7962,31.6197,31.6268,59300.0
2011-05-05 13:30:00,44.8,44.8,44.65,44.71,46100.0,31.6268,31.6268,31.5209,31.5632,46100.0
2011-05-05 14:00:00,44.72,44.73,44.64,44.71,149800.0,31.5703,31.5773,31.5138,31.5632,149800.0
2011-05-05 14:30:00,44.72,44.79,44.68,44.73,147800.0,31.5703,31.6197,31.542,31.5773,147800.0
2011-05-05 15:00:00,44.71,44.82,44.53,44.55,227400.0,31.5632,31.6409,31.4362,31.4503,227400.0
2011-05-05 15:30:00,44.55,44.59,44.39,44.54,571700.0,31.4503,31.4785,31.3373,31.4432,571700.0
2011-05-06 09:30:00,44.92,45.11,44.91,45.01,153100.0,31.7115,31.8456,31.7044,31.775,153100.0
2011-05-06 10:00:00,45.04,45.08,44.95,44.98,63400.0,31.7962,31.8244,31.7327,31.7538,63400.0
2011-05-06 10:30:00,45.01,45.01,44.87,44.87,37500.0,31.775,31.775,31.6762,31.6762,37500.0
2011-05-06 11:00:00,44.87,44.93,44.83,44.86,58600.0,31.6762,31.7185,31.6479,31.6691,58600.0
2011-05-06 11:30:00,44.86,45.01,44.86,44.98,35100.0,31.6691,31.775,31.6691,31.7538,35100.0
2011-05-06 12:00:00,44.98,45.03,44.92,44.94,98900.0,31.7538,31.7891,31.7115,31.7256,98900.0
2011-05-06 12:30:00,44.94,45.0,44.92,44.95,78000.0,31.7256,31.768,31.7115,31.7327,78000.0
2011-05-06 13:00:00,44.95,45.04,44.88,44.93,117400.0,31.7327,31.7962,31.6832,31.7185,117400.0
2011-05-06 13:30:00,44.93,45.0,44.9,44.9,42200.0,31.7185,31.768,31.6974,31.6974,42200.0
2011-05-06 14:00:00,44.9,45.06,44.89,44.98,50500.0,31.6974,31.8103,31.6903,31.7538,50500.0
2011-05-06 14:30:00,44.97,45.03,44.87,44.96,118200.0,31.7468,31.7891,31.6762,31.7397,118200.0
2011-05-06 15:00:00,44.95,45.01,44.93,44.99,81900.0,31.7327,31.775,31.7185,31.7609,81900.0
2011-05-06 15:30:00,44.98,45.1,44.95,45.01,278200.0,31.7538,31.8385,31.7327,31.775,278200.0
2011-05-09 09:30:00,45.1,45.48,45.1,45.27,86700.0,31.8385,32.1068,31.8385,31.9586,86700.0
2011-05-09 10:00:00,45.27,45.43,45.23,45.39,126700.0,31.9586,32.0715,31.9303,32.0433,126700.0
2011-05-09 10:30:00,45.37,45.5,45.35,45.39,67600.0,32.0292,32.1209,32.015,32.0433,67600.0
2011-05-09 11:00:00,45.4,45.51,45.39,45.5,70100.0,32.0503,32.128,32.0433,32.1209,70100.0
2011-05-09 11:30:00,45.51,45.61,45.49,45.61,57500.0,32.128,32.1986,32.1139,32.1986,57500.0
2011-05-09 12:00:00,45.6,45.7,45.59,45.65,56000.0,32.1915,32.2621,32.1845,32.2268,56000.0
2011-05-09 12:30:00,45.68,45.83,45.66,45.83,135500.0,32.248,32.3539,32.2339,32.3539,135500.0
2011-05-09 13:00:00,45.82,45.85,45.7,45.71,49600.0,32.3468,32.368,32.2621,32.2692,49600.0
2011-05-09 13:30:00,45.71,45.76,45.71,45.72,53800.0,32.2692,32.3045,32.2692,32.2762,53800.0
2011-05-09 14:00:00,45.71,45.72,45.64,45.64,34800.0,32.2692,32.2762,32.2198,32.2198,34800.0
2011-05-09 14:30:00,45.65,45.73,45.65,45.68,52100.0,32.2268,32.2833,32.2268,32.248,52100.0
2011-05-09 15:00:00,45.69,45.72,45.65,45.71,93300.0,32.2551,32.2762,32.2268,32.2692,93300.0
2011-05-09 15:30:00,45.71,45.81,45.68,45.77,252900.0,32.2692,32.3398,32.248,32.3115,252900.0
2011-05-10 09:30:00,45.78,45.86,45.64,45.85,48800.0,32.3186,32.3751,32.2198,32.368,48800.0
2011-05-10 10:00:00,45.85,46.08,45.85,45.98,69000.0,32.368,32.5304,32.368,32.4598,69000.0
2011-05-10 10:30:00,45.97,46.04,45.96,46.0,95900.0,32.4527,32.5021,32.4457,32.4739,95900.0
2011-05-10 11:00:00,45.99,46.04,45.97,46.01,43200.0,32.4668,32.5021,32.4527,32.481,43200.0
2011-05-10 11:30:00,46.01,46.05,46.0,46.02,48500.0,32.481,32.5092,32.4739,32.488,48500.0
2011-05-10 12:00:00,46.02,46.1,46.02,46.05,69700.0,32.488,32.5445,32.488,32.5092,69700.0
2011-05-10 12:30:00,46.06,46.09,46.01,46.03,24800.0,32.5163,32.5374,32.481,32.4951,24800.0
2011-05-10 13:00:00,46.02,46.09,46.01,46.03,21500.0,32.488,32.5374,32.481,32.4951,21500.0
2011-05-10 13:30:00,46.03,46.06,46.01,46.05,30400.0,32.4951,32.5163,32.481,32.5092,30400.0
2011-05-10 14:00:00,46.06,46.12,46.05,46.11,62700.0,32.5163,32.5586,32.5092,32.5516,62700.0
2011-05-10 14:30:00,46.1,46.21,46.1,46.18,81600.0,32.5445,32.6222,32.5445,32.601,81600.0
2011-05-10 15:00:00,46.18,46.22,46.14,46.2,113300.0,32.601,32.6292,32.5727,32.6151,113300.0
2011-05-10 15:30:00,46.2,46.22,46.12,46.21,324900.0,32.6151,32.6292,32.5586,32.6222,324900.0
2011-05-11 09:30:00,46.14,46.26,45.83,45.83,57900.0,32.5727,32.6575,32.3539,32.3539,57900.0
2011-05-11 10:00:00,45.86,45.95,45.85,45.9,72300.0,32.3751,32.4386,32.368,32.4033,72300.0
2011-05-11 10:30:00,45.89,45.95,45.8,45.91,56800.0,32.3963,32.4386,32.3327,32.4104,56800.0
2011-05-11 11:00:00,45.91,45.96,45.89,45.91,30100.0,32.4104,32.4457,32.3963,32.4104,30100.0
2011-05-11 11:30:00,45.9,45.92,45.78,45.83,26000.0,32.4033,32.4174,32.3186,32.3539,26000.0
2011-05-11 12:00:00,45.83,45.83,45.48,45.58,54800.0,32.3539,32.3539,32.1068,32.1774,54800.0
2011-05-11 12:30:00,45.57,45.8,45.56,45.8,77800.0,32.1703,32.3327,32.1633,32.3327,77800.0
2011-05-11 13:00:00,45.81,45.91,45.71,45.75,244100.0,32.3398,32.4104,32.2692,32.2974,244100.0
2011-05-11 13:30:00,45.75,45.76,45.64,45.68,170800.0,32.2974,32.3045,32.2198,32.248,170800.0
2011-05-11 14:00:00,45.69,45.72,45.57,45.58,63900.0,32.2551,32.2762,32.1703,32.1774,63900.0
2011-05-11 14:30:00,45.56,45.61,45.48,45.5,163900.0,32.1633,32.1986,32.1068,32.1209,163900.0
2011-05-11 15:00:00,45.51,45.53,45.43,45.48,148800.0,32.128,32.1421,32.0715,32.1068,148800.0
2011-05-11 15:30:00,45.49,45.49,45.3,45.39,325000.0,32.1139,32.1139,31.9797,32.0433,325000.0
2011-05-12 09:30:00,45.46,45.52,45.06,45.23,99200.0,32.0927,32.1351,31.8103,31.9303,99200.0
2011-05-12 10:00:00,45.23,45.28,45.06,45.17,131900.0,31.9303,31.9656,31.8103,31.888,131900.0
2011-05-12 10:30:00,45.17,45.2,45.08,45.19,96000.0,31.888,31.9091,31.8244,31.9021,96000.0
2011-05-12 11:00:00,45.2,45.33,45.15,45.28,57000.0,31.9091,32.0009,31.8738,31.9656,57000.0
2011-05-12 11:30:00,45.27,45.4,45.25,45.38,44400.0,31.9586,32.0503,31.9444,32.0362,44400.0
2011-05-12 12:00:00,45.39,45.47,45.38,45.39,38100.0,32.0433,32.0998,32.0362,32.0433,38100.0
2011-05-12 12:30:00,45.4,45.51,45.28,45.32,95400.0,32.0503,32.128,31.9656,31.9939,95400.0
2011-05-12 13:00:00,45.33,45.61,45.33,45.57,78700.0,32.0009,32.1986,32.0009,32.1703,78700.0
2011-05-12 13:30:00,45.57,45.8,45.57,45.79,97900.0,32.1703,32.3327,32.1703,32.3257,97900.0
2011-05-12 14:00:00,45.79,45.85,45.75,45.78,34900.0,32.3257,32.368,32.2974,32.3186,34900.0
2011-05-12 14:30:00,45.78,45.8,45.69,45.7,106500.0,32.3186,32.3327,32.2551,32.2621,106500.0
2011-05-12 15:00:00,45.69,45.74,45.62,45.64,91000.0,32.2551,32.2904,32.2056,32.2198,91000.0
2011-05-12 15:30:00,45.64,45.84,45.56,45.84,354600.0,32.2198,32.361,32.1633,32.361,354600.0
2011-05-13 09:30:00,45.97,46.18,45.88,46.1,97500.0,32.4527,32.601,32.3892,32.5445,97500.0
2011-05-13 10:00:00,46.07,46.09,45.92,46.06,70200.0,32.5233,32.5374,32.4174,32.5163,70200.0
2011-05-13 10:30:00,46.05,46.11,45.97,46.01,80800.0,32.5092,32.5516,32.4527,32.481,80800.0
2011-05-13 11:00:00,46.02,46.1,45.97,46.05,88000.0,32.488,32.5445,32.4527,32.5092,88000.0
2011-05-13 11:30:00,46.04,46.12,46.04,46.09,78100.0,32.5021,32.5586,32.5021,32.5374,78100.0
2011-05-13 12:00:00,46.09,46.09,45.9,46.09,117300.0,32.5374,32.5374,32.4033,32.5374,117300.0
2011-05-13 12:30:00,46.1,46.15,46.08,46.11,69500.0,32.5445,32.5798,32.5304,32.5516,69500.0
2011-05-13 13:00:00,46.11,46.15,46.11,46.14,64100.0,32.5516,32.5798,32.5516,32.5727,64100.0
2011-05-13 13:30:00,46.14,46.16,46.1,46.12,64300.0,32.5727,32.5869,32.5445,32.5586,64300.0
2011-05-13 14:00:00,46.11,46.2,46.11,46.16,52600.0,32.5516,32.6151,32.5516,32.5869,52600.0
2011-05-13 14:30:00,46.16,46.27,46.16,46.21,115800.0,32.5869,32.6645,32.5869,32.6222,115800.0
2011-05-13 15:00:00,46.21,46.22,46.05,46.06,109600.0,32.6222,32.6292,32.5092,32.5163,109600.0
2011-05-13 15:30:00,46.06,46.12,46.02,46.03,206200.0,32.5163,32.5586,32.488,32.4951,206200.0
2011-05-16 09:30:00,45.95,46.0,45.77,45.96,64200.0,32.4386,32.4739,32.3115,32.4457,64200.0
2011-05-16 10:00:00,45.99,46.1,45.96,46.05,31800.0,32.4668,32.5445,32.4457,32.5092,31800.0
2011-05-16 10:30:00,46.06,46.09,45.99,46.09,28100.0,32.5163,32.5374,32.4668,32.5374,28100.0
2011-05-16 11:00:00,46.1,46.19,46.06,46.07,46300.0,32.5445,32.608,32.5163,32.5233,46300.0
2011-05-16 11:30:00,46.07,46.1,46.0,46.09,25200.0,32.5233,32.5445,32.4739,32.5374,25200.0
2011-05-16 12:00:00,46.08,46.13,46.08,46.12,13900.0,32.5304,32.5657,32.5304,32.5586,13900.0
2011-05-16 12:30:00,46.13,46.17,45.97,45.97,33900.0,32.5657,32.5939,32.4527,32.4527,33900.0
2011-05-16 13:00:00,45.97,46.03,45.93,46.0,20700.0,32.4527,32.4951,32.4245,32.4739,20700.0
2011-05-16 13:30:00,45.98,46.02,45.98,46.0,31500.0,32.4598,32.488,32.4598,32.4739,31500.0
2011-05-16 14:00:00,46.0,46.1,45.99,46.04,19700.0,32.4739,32.5445,32.4668,32.5021,19700.0
2011-05-16 14:30:00,46.04,46.07,45.97,46.03,59500.0,32.5021,32.5233,32.4527,32.4951,59500.0
2011-05-16 15:00:00,46.03,46.16,46.03,46.06,79600.0,32.4951,32.5869,32.4951,32.5163,79600.0
2011-05-16 15:30:00,46.06,46.11,45.92,46.02,200600.0,32.5163,32.5516,32.4174,32.488,200600.0
2011-05-17 09:30:00,45.92,46.24,45.88,46.22,73600.0,32.4174,32.6433,32.3892,32.6292,73600.0
2011-05-17 10:00:00,46.21,46.3,46.12,46.24,93300.0,32.6222,32.6857,32.5586,32.6433,93300.0
2011-05-17 10:30:00,46.23,46.29,46.1,46.2,67600.0,32.6363,32.6786,32.5445,32.6151,67600.0
2011-05-17 11:00:00,46.21,46.22,46.07,46.09,63200.0,32.6222,32.6292,32.5233,32.5374,63200.0
2011-05-17 11:30:00,46.1,46.13,45.97,46.1,75200.0,32.5445,32.5657,32.4527,32.5445,75200.0
2011-05-17 12:00:00,46.11,46.16,46.06,46.14,111600.0,32.5516,32.5869,32.5163,32.5727,111600.0
2011-05-17 12:30:00,46.12,46.13,46.05,46.06,39700.0,32.5586,32.5657,32.5092,32.5163,39700.0
2011-05-17 13:00:00,46.07,46.21,46.06,46.2,25000.0,32.5233,32.6222,32.5163,32.6151,25000.0
2011-05-17 13:30:00,46.19,46.26,46.16,46.18,92100.0,32.608,32.6575,32.5869,32.601,92100.0
2011-05-17 14:00:00,46.18,46.26,46.1,46.14,44400.0,32.601,32.6575,32.5445,32.5727,44400.0
2011-05-17 14:30:00,46.14,46.28,46.13,46.26,61100.0,32.5727,32.6716,32.5657,32.6575,61100.0
2011-05-17 15:00:00,46.27,46.29,46.12,46.14,87400.0,32.6645,32.6786,32.5586,32.5727,87400.0
2011-05-17 15:30:00,46.14,46.27,46.13,46.24,175100.0,32.5727,32.6645,32.5657,32.6433,175100.0
2011-05-18 09:30:00,46.25,46.3,46.04,46.17,60800.0,32.6504,32.6857,32.5021,32.5939,60800.0
2011-05-18 10:00:00,46.18,46.35,46.17,46.26,38200.0,32.601,32.721,32.5939,32.6575,38200.0
2011-05-18 10:30:00,46.25,46.3,46.19,46.2,37000.0,32.6504,32.6857,32.608,32.6151,37000.0
2011-05-18 11:00:00,46.21,46.28,46.18,46.26,50700.0,32.6222,32.6716,32.601,32.6575,50700.0
2011-05-18 11:30:00,46.27,46.3,46.24,46.26,32800.0,32.6645,32.6857,32.6433,32.6575,32800.0
2011-05-18 12:00:00,46.25,46.31,46.2,46.26,49800.0,32.6504,32.6928,32.6151,32.6575,49800.0
2011-05-18 12:30:00,46.26,46.29,46.25,46.27,27700.0,32.6575,32.6786,32.6504,32.6645,27700.0
2011-05-18 13:00:00,46.27,46.3,46.26,46.27,21500.0,32.6645,32.6857,32.6575,32.6645,21500.0
2011-05-18 13:30:00,46.27,46.3,46.26,46.29,28200.0,32.6645,32.6857,32.6575,32.6786,28200.0
2011-05-18 14:00:00,46.29,46.33,46.24,46.24,90800.0,32.6786,32.7069,32.6433,32.6433,90800.0
2011-05-18 14:30:00,46.25,46.29,46.18,46.19,46400.0,32.6504,32.6786,32.601,32.608,46400.0
2011-05-18 15:00:00,46.18,46.3,46.17,46.27,71000.0,32.601,32.6857,32.5939,32.6645,71000.0
2011-05-18 15:30:00,46.27,46.3,46.21,46.25,135100.0,32.6645,32.6857,32.6222,32.6504,135100.0
2011-05-19 09:30:00,46.45,46.46,46.35,46.38,54900.0,32.7916,32.7986,32.721,32.7422,54900.0
2011-05-19 10:00:00,46.37,46.4,46.32,46.34,76600.0,32.7351,32.7563,32.6998,32.7139,76600.0
2011-05-19 10:30:00,46.33,46.36,46.2,46.23,55400.0,32.7069,32.7281,32.6151,32.6363,55400.0
2011-05-19 11:00:00,46.22,46.32,46.17,46.22,53000.0,32.6292,32.6998,32.5939,32.6292,53000.0
2011-05-19 11:30:00,46.22,46.27,46.17,46.2,28700.0,32.6292,32.6645,32.5939,32.6151,28700.0
2011-05-19 12:00:00,46.21,46.33,46.18,46.33,33900.0,32.6222,32.7069,32.601,32.7069,33900.0
2011-05-19 12:30:00,46.33,46.39,46.28,46.33,30100.0,32.7069,32.7492,32.6716,32.7069,30100.0
2011-05-19 13:00:00,46.35,46.39,46.3,46.34,31100.0,32.721,32.7492,32.6857,32.7139,31100.0
2011-05-19 13:30:00,46.35,46.4,46.32,46.36,60100.0,32.721,32.7563,32.6998,32.7281,60100.0
2011-05-19 14:00:00,46.36,46.4,46.29,46.33,54700.0,32.7281,32.7563,32.6786,32.7069,54700.0
2011-05-19 14:30:00,46.34,46.37,46.29,46.34,61100.0,32.7139,32.7351,32.6786,32.7139,61100.0
2011-05-19 15:00:00,46.34,46.42,46.33,46.36,72800.0,32.7139,32.7704,32.7069,32.7281,72800.0
2011-05-19 15:30:00,46.36,46.45,46.36,46.4,190600.0,32.7281,32.7916,32.7281,32.7563,190600.0
2011-05-20 09:30:00,46.42,46.44,46.28,46.37,150300.0,32.7704,32.7845,32.6716,32.7351,150300.0
2011-05-20 10:00:00,46.37,46.4,46.24,46.35,77300.0,32.7351,32.7563,32.6433,32.721,77300.0
2011-05-20 10:30:00,46.34,46.37,46.21,46.37,65300.0,32.7139,32.7351,32.6222,32.7351,65300.0
2011-05-20 11:00:00,46.35,46.53,46.33,46.5,101900.0,32.721,32.8481,32.7069,32.8269,101900.0
2011-05-20 11:30:00,46.5,46.52,46.46,46.47,53000.0,32.8269,32.841,32.7986,32.8057,53000.0
2011-05-20 12:00:00,46.47,46.55,46.47,46.52,61500.0,32.8057,32.8622,32.8057,32.841,61500.0
2011-05-20 12:30:00,46.52,46.54,46.49,46.52,43700.0,32.841,32.8551,32.8198,32.841,43700.0
2011-05-20 13:00:00,46.51,46.54,46.48,46.51,35500.0,32.8339,32.8551,32.8128,32.8339,35500.0
2011-05-20 13:30:00,46.51,46.62,46.48,46.48,46200.0,32.8339,32.9116,32.8128,32.8128,46200.0
2011-05-20 14:00:00,46.49,46.52,46.47,46.52,42900.0,32.8198,32.841,32.8057,32.841,42900.0
2011-05-20 14:30:00,46.52,46.52,46.46,46.47,47200.0,32.841,32.841,32.7986,32.8057,47200.0
2011-05-20 15:00:00,46.46,46.52,46.46,46.51,132000.0,32.7986,32.841,32.7986,32.8339,132000.0
2011-05-20 15:30:00,46.51,46.61,46.48,46.5,254300.0,32.8339,32.9045,32.8128,32.8269,254300.0
2011-05-23 09:30:00,46.0,46.25,45.97,46.05,95500.0,32.4739,32.6504,32.4527,32.5092,95500.0
2011-05-23 10:00:00,46.05,46.14,45.95,46.01,97800.0,32.5092,32.5727,32.4386,32.481,97800.0
2011-05-23 10:30:00,46.01,46.07,45.92,45.93,56300.0,32.481,32.5233,32.4174,32.4245,56300.0
2011-05-23 11:00:00,45.93,45.99,45.89,45.97,89400.0,32.4245,32.4668,32.3963,32.4527,89400.0
2011-05-23 11:30:00,45.96,46.02,45.93,45.98,88600.0,32.4457,32.488,32.4245,32.4598,88600.0
2011-05-23 12:00:00,45.97,46.03,45.92,46.02,65700.0,32.4527,32.4951,32.4174,32.488,65700.0
2011-05-23 12:30:00,46.03,46.1,46.0,46.0,47400.0,32.4951,32.5445,32.4739,32.4739,47400.0
2011-05-23 13:00:00,46.0,46.06,45.97,45.99,53600.0,32.4739,32.5163,32.4527,32.4668,53600.0
2011-05-23 13:30:00,45.98,46.03,45.97,46.03,34800.0,32.4598,32.4951,32.4527,32.4951,34800.0
2011-05-23 14:00:00,46.03,46.07,45.99,46.05,49700.0,32.4951,32.5233,32.4668,32.5092,49700.0
2011-05-23 14:30:00,46.04,46.12,46.04,46.07,116600.0,32.5021,32.5586,32.5021,32.5233,116600.0
2011-05-23 15:00:00,46.08,46.11,45.99,45.99,83400.0,32.5304,32.5516,32.4668,32.4668,83400.0
2011-05-23 15:30:00,45.99,46.11,45.96,46.06,218800.0,32.4668,32.5516,32.4457,32.5163,218800.0
2011-05-24 09:30:00,46.22,46.22,45.9,46.09,32900.0,32.6292,32.6292,32.4033,32.5374,32900.0
2011-05-24 10:00:00,46.09,46.26,46.06,46.24,40000.0,32.5374,32.6575,32.5163,32.6433,40000.0
2011-05-24 10:30:00,46.24,46.27,46.17,46.18,44800.0,32.6433,32.6645,32.5939,32.601,44800.0
2011-05-24 11:00:00,46.18,46.34,46.18,46.2,29700.0,32.601,32.7139,32.601,32.6151,29700.0
2011-05-24 11:30:00,46.2,46.24,46.07,46.12,25700.0,32.6151,32.6433,32.5233,32.5586,25700.0
2011-05-24 12:00:00,46.11,46.11,46.01,46.03,29000.0,32.5516,32.5516,32.481,32.4951,29000.0
2011-05-24 12:30:00,46.02,46.08,46.01,46.03,17500.0,32.488,32.5304,32.481,32.4951,17500.0
2011-05-24 13:00:00,46.02,46.07,45.99,46.03,29100.0,32.488,32.5233,32.4668,32.4951,29100.0
2011-05-24 13:30:00,46.03,46.12,45.99,46.12,32200.0,32.4951,32.5586,32.4668,32.5586,32200.0
2011-05-24 14:00:00,46.12,46.14,46.08,46.12,43300.0,32.5586,32.5727,32.5304,32.5586,43300.0
2011-05-24 14:30:00,46.12,46.19,46.07,46.19,47600.0,32.5586,32.608,32.5233,32.608,47600.0
2011-05-24 15:00:00,46.19,46.19,46.08,46.09,61200.0,32.608,32.608,32.5304,32.5374,61200.0
2011-05-24 15:30:00,46.1,46.1,45.98,46.05,147800.0,32.5445,32.5445,32.4598,32.5092,147800.0
2011-05-25 09:30:00,45.82,45.93,45.71,45.72,89900.0,32.3468,32.4245,32.2692,32.2762,89900.0
2011-05-25 10:00:00,45.72,45.89,45.63,45.88,115800.0,32.2762,32.3963,32.2127,32.3892,115800.0
2011-05-25 10:30:00,45.88,46.09,45.86,45.98,62300.0,32.3892,32.5374,32.3751,32.4598,62300.0
2011-05-25 11:00:00,45.98,46.03,45.9,45.91,47900.0,32.4598,32.4951,32.4033,32.4104,47900.0
2011-05-25 11:30:00,45.91,46.07,45.9,45.96,55100.0,32.4104,32.5233,32.4033,32.4457,55100.0
2011-05-25 12:00:00,45.95,45.97,45.88,45.88,35000.0,32.4386,32.4527,32.3892,32.3892,35000.0
2011-05-25 12:30:00,45.87,45.93,45.84,45.86,70000.0,32.3821,32.4245,32.361,32.3751,70000.0
2011-05-25 13:00:00,45.86,45.94,45.83,45.86,37200.0,32.3751,32.4316,32.3539,32.3751,37200.0
2011-05-25 13:30:00,45.84,45.91,45.82,45.89,47300.0,32.361,32.4104,32.3468,32.3963,47300.0
2011-05-25 14:00:00,45.87,45.91,45.85,45.86,67500.0,32.3821,32.4104,32.368,32.3751,67500.0
2011-05-25 14:30:00,45.87,45.91,45.85,45.88,55600.0,32.3821,32.4104,32.368,32.3892,55600.0
2011-05-25 15:00:00,45.88,46.05,45.88,46.04,67700.0,32.3892,32.5092,32.3892,32.5021,67700.0
2011-05-25 15:30:00,46.04,46.04,45.93,45.93,171800.0,32.5021,32.5021,32.4245,32.4245,171800.0
2011-05-26 09:30:00,45.74,46.12,45.74,45.9,71500.0,32.2904,32.5586,32.2904,32.4033,71500.0
2011-05-26 10:00:00,45.9,46.07,45.87,46.0,92100.0,32.4033,32.5233,32.3821,32.4739,92100.0
2011-05-26 10:30:00,46.0,46.05,45.95,46.01,75300.0,32.4739,32.5092,32.4386,32.481,75300.0
2011-05-26 11:00:00,46.0,46.06,46.0,46.02,102300.0,32.4739,32.5163,32.4739,32.488,102300.0
2011-05-26 11:30:00,46.02,46.09,45.99,46.07,49400.0,32.488,32.5374,32.4668,32.5233,49400.0
2011-05-26 12:00:00,46.06,46.06,45.98,46.0,50300.0,32.5163,32.5163,32.4598,32.4739,50300.0
2011-05-26 12:30:00,46.0,46.08,45.99,46.02,138100.0,32.4739,32.5304,32.4668,32.488,138100.0
2011-05-26 13:00:00,46.02,46.06,46.0,46.05,62200.0,32.488,32.5163,32.4739,32.5092,62200.0
2011-05-26 13:30:00,46.04,46.04,45.94,45.94,39700.0,32.5021,32.5021,32.4316,32.4316,39700.0
2011-05-26 14:00:00,45.95,46.0,45.94,45.97,42500.0,32.4386,32.4739,32.4316,32.4527,42500.0
2011-05-26 14:30:00,45.98,46.0,45.94,45.99,122800.0,32.4598,32.4739,32.4316,32.4668,122800.0
2011-05-26 15:00:00,45.99,46.05,45.95,46.02,162600.0,32.4668,32.5092,32.4386,32.488,162600.0
2011-05-26 15:30:00,46.02,46.05,45.89,45.95,245600.0,32.488,32.5092,32.3963,32.4386,245600.0
2011-05-27 09:30:00,46.27,46.85,46.24,46.46,206700.0,32.6645,33.074,32.6433,32.7986,206700.0
2011-05-27 10:00:00,46.45,46.56,46.28,46.54,147100.0,32.7916,32.8692,32.6716,32.8551,147100.0
2011-05-27 10:30:00,46.55,46.74,46.54,46.7,53900.0,32.8622,32.9963,32.8551,32.9681,53900.0
2011-05-27 11:00:00,46.7,46.79,46.7,46.74,110600.0,32.9681,33.0316,32.9681,32.9963,110600.0
2011-05-27 11:30:00,46.74,46.82,46.69,46.82,52000.0,32.9963,33.0528,32.961,33.0528,52000.0
2011-05-27 12:00:00,46.81,46.9,46.79,46.88,59400.0,33.0457,33.1093,33.0316,33.0951,59400.0
2011-05-27 12:30:00,46.88,46.89,46.74,46.74,26300.0,33.0951,33.1022,32.9963,32.9963,26300.0
2011-05-27 13:00:00,46.74,46.74,46.6,46.6,26100.0,32.9963,32.9963,32.8975,32.8975,26100.0
2011-05-27 13:30:00,46.6,46.61,46.55,46.56,76800.0,32.8975,32.9045,32.8622,32.8692,76800.0
2011-05-27 14:00:00,46.57,46.59,46.55,46.58,85400.0,32.8763,32.8904,32.8622,32.8834,85400.0
2011-05-27 14:30:00,46.59,46.59,46.52,46.54,39100.0,32.8904,32.8904,32.841,32.8551,39100.0
2011-05-27 15:00:00,46.54,46.61,46.51,46.58,53400.0,32.8551,32.9045,32.8339,32.8834,53400.0
2011-05-27 15:30:00,46.59,46.67,46.57,46.62,148500.0,32.8904,32.9469,32.8763,32.9116,148500.0
2011-05-31 09:30:00,47.04,47.06,46.55,46.59,66600.0,33.2081,33.2222,32.8622,32.8904,66600.0
2011-05-31 10:00:00,46.59,46.79,46.5,46.77,110600.0,32.8904,33.0316,32.8269,33.0175,110600.0
2011-05-31 10:30:00,46.77,46.8,46.71,46.74,34600.0,33.0175,33.0387,32.9751,32.9963,34600.0
2011-05-31 11:00:00,46.74,46.8,46.73,46.79,53700.0,32.9963,33.0387,32.9893,33.0316,53700.0
2011-05-31 11:30:00,46.78,46.8,46.73,46.74,29700.0,33.0246,33.0387,32.9893,32.9963,29700.0
2011-05-31 12:00:00,46.73,46.79,46.66,46.66,43400.0,32.9893,33.0316,32.9398,32.9398,43400.0
2011-05-31 12:30:00,46.65,46.75,46.58,46.66,104300.0,32.9328,33.0034,32.8834,32.9398,104300.0
2011-05-31 13:00:00,46.66,46.68,46.59,46.59,140300.0,32.9398,32.954,32.8904,32.8904,140300.0
2011-05-31 13:30:00,46.59,46.63,46.57,46.57,38600.0,32.8904,32.9187,32.8763,32.8763,38600.0
2011-05-31 14:00:00,46.57,46.63,46.56,46.6,49400.0,32.8763,32.9187,32.8692,32.8975,49400.0
2011-05-31 14:30:00,46.6,46.64,46.59,46.59,198400.0,32.8975,32.9257,32.8904,32.8904,198400.0
2011-05-31 15:00:00,46.59,46.6,46.49,46.5,292300.0,32.8904,32.8975,32.8198,32.8269,292300.0
2011-05-31 15:30:00,46.5,46.65,46.48,46.63,475900.0,32.8269,32.9328,32.8128,32.9187,475900.0
2011-06-01 09:30:00,46.59,46.62,46.37,46.43,128600.0,32.8904,32.9116,32.7351,32.7775,128600.0
2011-06-01 10:00:00,46.42,46.46,46.29,46.35,101800.0,32.7704,32.7986,32.6786,32.721,101800.0
2011-06-01 10:30:00,46.35,46.42,46.26,46.32,100600.0,32.721,32.7704,32.6575,32.6998,100600.0
2011-06-01 11:00:00,46.32,46.54,46.29,46.54,36000.0,32.6998,32.8551,32.6786,32.8551,36000.0
2011-06-01 11:30:00,46.56,46.6,46.5,46.6,29100.0,32.8692,32.8975,32.8269,32.8975,29100.0
2011-06-01 12:00:00,46.59,46.61,46.38,46.42,33900.0,32.8904,32.9045,32.7422,32.7704,33900.0
2011-06-01 12:30:00,46.42,46.48,46.4,46.47,31300.0,32.7704,32.8128,32.7563,32.8057,31300.0
2011-06-01 13:00:00,46.48,46.48,46.29,46.31,53300.0,32.8128,32.8128,32.6786,32.6928,53300.0
2011-06-01 13:30:00,46.3,46.36,46.29,46.34,45900.0,32.6857,32.7281,32.6786,32.7139,45900.0
2011-06-01 14:00:00,46.33,46.35,46.29,46.31,39700.0,32.7069,32.721,32.6786,32.6928,39700.0
2011-06-01 14:30:00,46.3,46.3,46.22,46.27,60200.0,32.6857,32.6857,32.6292,32.6645,60200.0
2011-06-01 15:00:00,46.27,46.27,46.17,46.21,93800.0,32.6645,32.6645,32.5939,32.6222,93800.0
2011-06-01 15:30:00,46.2,46.25,46.08,46.09,242500.0,32.6151,32.6504,32.5304,32.5374,242500.0
2011-06-02 09:30:00,45.94,46.0,45.52,45.72,59500.0,32.6655,32.7082,32.3669,32.5091,59500.0
2011-06-02 10:00:00,45.72,45.79,45.61,45.66,24600.0,32.5091,32.5588,32.4309,32.4664,24600.0
2011-06-02 10:30:00,45.67,45.71,45.6,45.62,24500.0,32.4735,32.502,32.4237,32.438,24500.0
2011-06-02 11:00:00,45.62,45.66,45.51,45.54,68600.0,32.438,32.4664,32.3598,32.3811,68600.0
2011-06-02 11:30:00,45.53,45.62,44.51,44.67,596200.0,32.374,32.438,31.6487,31.7625,596200.0
2011-06-02 12:00:00,44.68,44.76,44.6,44.7,130300.0,31.7696,31.8265,31.7127,31.7838,130300.0
2011-06-02 12:30:00,44.69,44.79,44.68,44.72,91700.0,31.7767,31.8478,31.7696,31.798,91700.0
2011-06-02 13:00:00,44.72,44.75,44.4,44.53,235000.0,31.798,31.8194,31.5705,31.6629,235000.0
2011-06-02 13:30:00,44.53,44.7,44.3,44.31,192800.0,31.6629,31.7838,31.4994,31.5065,192800.0
2011-06-02 14:00:00,44.3,44.39,43.93,43.94,303100.0,31.4994,31.5634,31.2363,31.2434,303100.0
2011-06-02 14:30:00,43.93,44.07,43.8,43.92,357500.0,31.2363,31.3358,31.1439,31.2292,357500.0
2011-06-02 15:00:00,43.91,44.15,43.9,44.15,303500.0,31.2221,31.3927,31.215,31.3927,303500.0
2011-06-02 15:30:00,44.15,44.46,44.15,44.35,962300.0,31.3927,31.6132,31.3927,31.5349,962300.0
2011-06-03 09:30:00,43.89,44.18,43.84,44.02,66200.0,31.2079,31.4141,31.1723,31.3003,66200.0
2011-06-03 10:00:00,44.02,44.51,44.0,44.5,120100.0,31.3003,31.6487,31.2861,31.6416,120100.0
2011-06-03 10:30:00,44.5,44.56,44.31,44.39,98800.0,31.6416,31.6843,31.5065,31.5634,98800.0
2011-06-03 11:00:00,44.38,44.51,44.3,44.5,62800.0,31.5563,31.6487,31.4994,31.6416,62800.0
2011-06-03 11:30:00,44.5,44.67,44.44,44.66,69300.0,31.6416,31.7625,31.5989,31.7554,69300.0
2011-06-03 12:00:00,44.66,44.8,44.59,44.78,64500.0,31.7554,31.8549,31.7056,31.8407,64500.0
2011-06-03 12:30:00,44.77,44.77,44.57,44.6,62400.0,31.8336,31.8336,31.6914,31.7127,62400.0
2011-06-03 13:00:00,44.62,44.78,44.6,44.63,57900.0,31.7269,31.8407,31.7127,31.734,57900.0
2011-06-03 13:30:00,44.64,44.71,44.5,44.51,54300.0,31.7411,31.7909,31.6416,31.6487,54300.0
2011-06-03 14:00:00,44.51,44.53,44.42,44.46,48700.0,31.6487,31.6629,31.5847,31.6132,48700.0
2011-06-03 14:30:00,44.45,44.48,44.37,44.37,53100.0,31.606,31.6274,31.5492,31.5492,53100.0
2011-06-03 15:00:00,44.37,44.4,44.26,44.28,89400.0,31.5492,31.5705,31.4709,31.4852,89400.0
2011-06-03 15:30:00,44.28,44.32,44.12,44.21,255700.0,31.4852,31.5136,31.3714,31.4354,255700.0
2011-06-06 09:30:00,44.19,44.41,44.14,44.24,47300.0,31.4212,31.5776,31.3856,31.4567,47300.0
2011-06-06 10:00:00,44.26,44.32,44.15,44.31,34600.0,31.4709,31.5136,31.3927,31.5065,34600.0
2011-06-06 10:30:00,44.31,44.34,44.14,44.15,38900.0,31.5065,31.5278,31.3856,31.3927,38900.0
2011-06-06 11:00:00,44.14,44.26,44.13,44.26,33300.0,31.3856,31.4709,31.3785,31.4709,33300.0
2011-06-06 11:30:00,44.26,44.3,44.16,44.18,25000.0,31.4709,31.4994,31.3998,31.4141,25000.0
2011-06-06 12:00:00,44.17,44.17,44.13,44.14,46600.0,31.4069,31.4069,31.3785,31.3856,46600.0
2011-06-06 12:30:00,44.14,44.16,44.13,44.14,21900.0,31.3856,31.3998,31.3785,31.3856,21900.0
2011-06-06 13:00:00,44.14,44.19,44.13,44.17,23500.0,31.3856,31.4212,31.3785,31.4069,23500.0
2011-06-06 13:30:00,44.16,44.16,44.07,44.08,17700.0,31.3998,31.3998,31.3358,31.343,17700.0
2011-06-06 14:00:00,44.08,44.13,44.07,44.08,20300.0,31.343,31.3785,31.3358,31.343,20300.0
2011-06-06 14:30:00,44.09,44.12,44.04,44.07,49500.0,31.3501,31.3714,31.3145,31.3358,49500.0
2011-06-06 15:00:00,44.08,44.11,44.01,44.03,49800.0,31.343,31.3643,31.2932,31.3074,49800.0
2011-06-06 15:30:00,44.03,44.11,44.01,44.01,102400.0,31.3074,31.3643,31.2932,31.2932,102400.0
2011-06-07 09:30:00,44.26,44.29,44.01,44.07,38700.0,31.4709,31.4923,31.2932,31.3358,38700.0
2011-06-07 10:00:00,44.08,44.22,44.04,44.22,30800.0,31.343,31.4425,31.3145,31.4425,30800.0
2011-06-07 10:30:00,44.23,44.25,44.03,44.04,35600.0,31.4496,31.4638,31.3074,31.3145,35600.0
2011-06-07 11:00:00,44.03,44.13,44.01,44.04,46800.0,31.3074,31.3785,31.2932,31.3145,46800.0
2011-06-07 11:30:00,44.04,44.14,44.02,44.14,51500.0,31.3145,31.3856,31.3003,31.3856,51500.0
2011-06-07 12:00:00,44.14,44.29,44.11,44.29,37300.0,31.3856,31.4923,31.3643,31.4923,37300.0
2011-06-07 12:30:00,44.29,44.36,44.24,44.36,39800.0,31.4923,31.542,31.4567,31.542,39800.0
2011-06-07 13:00:00,44.35,44.4,44.31,44.34,42500.0,31.5349,31.5705,31.5065,31.5278,42500.0
2011-06-07 13:30:00,44.33,44.43,44.33,44.41,35700.0,31.5207,31.5918,31.5207,31.5776,35700.0
2011-06-07 14:00:00,44.41,44.52,44.41,44.47,32000.0,31.5776,31.6558,31.5776,31.6203,32000.0
2011-06-07 14:30:00,44.47,44.47,44.39,44.44,45500.0,31.6203,31.6203,31.5634,31.5989,45500.0
2011-06-07 15:00:00,44.44,44.45,44.34,44.41,62000.0,31.5989,31.606,31.5278,31.5776,62000.0
2011-06-07 15:30:00,44.4,44.4,44.15,44.17,269500.0,31.5705,31.5705,31.3927,31.4069,269500.0
2011-06-08 09:30:00,44.04,44.22,44.0,44.11,58500.0,31.3145,31.4425,31.2861,31.3643,58500.0
2011-06-08 10:00:00,44.12,44.19,44.04,44.1,42600.0,31.3714,31.4212,31.3145,31.3572,42600.0
2011-06-08 10:30:00,44.1,44.21,44.09,44.21,61600.0,31.3572,31.4354,31.3501,31.4354,61600.0
2011-06-08 11:00:00,44.21,44.28,44.14,44.15,77900.0,31.4354,31.4852,31.3856,31.3927,77900.0
2011-06-08 11:30:00,44.14,44.29,44.14,44.29,64400.0,31.3856,31.4923,31.3856,31.4923,64400.0
2011-06-08 12:00:00,44.29,44.36,44.26,44.28,67800.0,31.4923,31.542,31.4709,31.4852,67800.0
2011-06-08 12:30:00,44.28,44.35,44.25,44.35,51100.0,31.4852,31.5349,31.4638,31.5349,51100.0
2011-06-08 13:00:00,44.36,44.51,44.36,44.51,76100.0,31.542,31.6487,31.542,31.6487,76100.0
2011-06-08 13:30:00,44.51,44.52,44.48,44.48,86900.0,31.6487,31.6558,31.6274,31.6274,86900.0
2011-06-08 14:00:00,44.48,44.54,44.47,44.52,136800.0,31.6274,31.67,31.6203,31.6558,136800.0
2011-06-08 14:30:00,44.51,44.62,44.51,44.58,73600.0,31.6487,31.7269,31.6487,31.6985,73600.0
2011-06-08 15:00:00,44.59,44.59,44.48,44.51,94700.0,31.7056,31.7056,31.6274,31.6487,94700.0
2011-06-08 15:30:00,44.5,44.57,44.47,44.51,260100.0,31.6416,31.6914,31.6203,31.6487,260100.0
2011-06-09 09:30:00,44.5,44.59,44.38,44.5,66300.0,31.6416,31.7056,31.5563,31.6416,66300.0
2011-06-09 10:00:00,44.5,44.69,44.47,44.47,64400.0,31.6416,31.7767,31.6203,31.6203,64400.0
2011-06-09 10:30:00,44.46,44.54,44.45,44.49,51200.0,31.6132,31.67,31.606,31.6345,51200.0
2011-06-09 11:00:00,44.48,44.54,44.46,44.54,32300.0,31.6274,31.67,31.6132,31.67,32300.0
2011-06-09 11:30:00,44.53,44.61,44.51,44.57,130500.0,31.6629,31.7198,31.6487,31.6914,130500.0
2011-06-09 12:00:00,44.57,44.65,44.57,44.61,19400.0,31.6914,31.7483,31.6914,31.7198,19400.0
2011-06-09 12:30:00,44.62,44.63,44.57,44.58,23600.0,31.7269,31.734,31.6914,31.6985,23600.0
2011-06-09 13:00:00,44.57,44.6,44.56,44.59,16600.0,31.6914,31.7127,31.6843,31.7056,16600.0
2011-06-09 13:30:00,44.59,44.64,44.55,44.64,54000.0,31.7056,31.7411,31.6771,31.7411,54000.0
2011-06-09 14:00:00,44.64,44.69,44.63,44.66,46500.0,31.7411,31.7767,31.734,31.7554,46500.0
2011-06-09 14:30:00,44.66,44.75,44.65,44.7,43300.0,31.7554,31.8194,31.7483,31.7838,43300.0
2011-06-09 15:00:00,44.7,44.75,44.68,44.74,150000.0,31.7838,31.8194,31.7696,31.8122,150000.0
2011-06-09 15:30:00,44.75,44.78,44.68,44.73,313700.0,31.8194,31.8407,31.7696,31.8051,313700.0
2011-06-10 09:30:00,44.54,44.72,44.51,44.54,68000.0,31.67,31.798,31.6487,31.67,68000.0
2011-06-10 10:00:00,44.54,44.7,44.49,44.63,77800.0,31.67,31.7838,31.6345,31.734,77800.0
2011-06-10 10:30:00,44.63,44.66,44.5,44.52,64400.0,31.734,31.7554,31.6416,31.6558,64400.0
2011-06-10 11:00:00,44.52,44.55,44.39,44.41,73900.0,31.6558,31.6771,31.5634,31.5776,73900.0
2011-06-10 11:30:00,44.41,44.46,44.38,44.41,38700.0,31.5776,31.6132,31.5563,31.5776,38700.0
2011-06-10 12:00:00,44.41,44.46,44.35,44.46,52500.0,31.5776,31.6132,31.5349,31.6132,52500.0
2011-06-10 12:30:00,44.46,44.55,44.46,44.52,39000.0,31.6132,31.6771,31.6132,31.6558,39000.0
2011-06-10 13:00:00,44.52,44.52,44.45,44.46,41600.0,31.6558,31.6558,31.606,31.6132,41600.0
2011-06-10 13:30:00,44.47,44.47,44.29,44.32,43700.0,31.6203,31.6203,31.4923,31.5136,43700.0
2011-06-10 14:00:00,44.32,44.47,44.28,44.33,54700.0,31.5136,31.6203,31.4852,31.5207,54700.0
2011-06-10 14:30:00,44.32,44.35,44.23,44.34,36500.0,31.5136,31.5349,31.4496,31.5278,36500.0
2011-06-10 15:00:00,44.34,44.41,44.29,44.32,87700.0,31.5278,31.5776,31.4923,31.5136,87700.0
2011-06-10 15:30:00,44.33,44.37,44.15,44.22,420900.0,31.5207,31.5492,31.3927,31.4425,420900.0
2011-06-13 09:30:00,43.96,43.96,43.41,43.64,173600.0,31.2576,31.2576,30.8666,31.0301,173600.0
2011-06-13 10:00:00,43.62,43.8,43.58,43.77,133900.0,31.0159,31.1439,30.9874,31.1225,133900.0
2011-06-13 10:30:00,43.76,43.92,43.73,43.91,162200.0,31.1154,31.2292,31.0941,31.2221,162200.0
2011-06-13 11:00:00,43.92,44.02,43.88,44.01,140300.0,31.2292,31.3003,31.2007,31.2932,140300.0
2011-06-13 11:30:00,44.01,44.05,43.97,44.0,68000.0,31.2932,31.3216,31.2647,31.2861,68000.0
2011-06-13 12:00:00,44.0,44.12,44.0,44.07,110800.0,31.2861,31.3714,31.2861,31.3358,110800.0
2011-06-13 12:30:00,44.07,44.13,44.04,44.06,64800.0,31.3358,31.3785,31.3145,31.3287,64800.0
2011-06-13 13:00:00,44.05,44.08,43.96,44.03,159500.0,31.3216,31.343,31.2576,31.3074,159500.0
2011-06-13 13:30:00,44.04,44.11,44.02,44.11,176800.0,31.3145,31.3643,31.3003,31.3643,176800.0
2011-06-13 14:00:00,44.11,44.36,44.09,44.33,131300.0,31.3643,31.542,31.3501,31.5207,131300.0
2011-06-13 14:30:00,44.33,44.4,44.26,44.32,113600.0,31.5207,31.5705,31.4709,31.5136,113600.0
2011-06-13 15:00:00,44.33,44.38,44.28,44.28,146800.0,31.5207,31.5563,31.4852,31.4852,146800.0
2011-06-13 15:30:00,44.28,44.29,44.16,44.25,253800.0,31.4852,31.4923,31.3998,31.4638,253800.0
2011-06-14 09:30:00,44.51,44.51,44.32,44.4,148600.0,31.6487,31.6487,31.5136,31.5705,148600.0
2011-06-14 10:00:00,44.41,44.7,44.41,44.69,68600.0,31.5776,31.7838,31.5776,31.7767,68600.0
2011-06-14 10:30:00,44.69,44.79,44.67,44.68,41900.0,31.7767,31.8478,31.7625,31.7696,41900.0
2011-06-14 11:00:00,44.67,44.73,44.54,44.54,50800.0,31.7625,31.8051,31.67,31.67,50800.0
2011-06-14 11:30:00,44.54,44.59,44.51,44.58,42700.0,31.67,31.7056,31.6487,31.6985,42700.0
2011-06-14 12:00:00,44.59,44.67,44.57,44.61,47000.0,31.7056,31.7625,31.6914,31.7198,47000.0
2011-06-14 12:30:00,44.61,44.72,44.6,44.7,26500.0,31.7198,31.798,31.7127,31.7838,26500.0
2011-06-14 13:00:00,44.69,44.76,44.67,44.74,58100.0,31.7767,31.8265,31.7625,31.8122,58100.0
2011-06-14 13:30:00,44.74,44.8,44.73,44.78,58600.0,31.8122,31.8549,31.8051,31.8407,58600.0
2011-06-14 14:00:00,44.78,44.82,44.75,44.8,26700.0,31.8407,31.8691,31.8194,31.8549,26700.0
2011-06-14 14:30:00,44.8,44.8,44.7,44.7,93300.0,31.8549,31.8549,31.7838,31.7838,93300.0
2011-06-14 15:00:00,44.71,44.77,44.69,44.75,114900.0,31.7909,31.8336,31.7767,31.8194,114900.0
2011-06-14 15:30:00,44.75,44.76,44.66,44.71,259100.0,31.8194,31.8265,31.7554,31.7909,259100.0
2011-06-15 09:30:00,44.52,44.62,44.37,44.51,71100.0,31.6558,31.7269,31.5492,31.6487,71100.0
2011-06-15 10:00:00,44.51,44.61,44.49,44.57,57300.0,31.6487,31.7198,31.6345,31.6914,57300.0
2011-06-15 10:30:00,44.57,44.66,44.55,44.62,51400.0,31.6914,31.7554,31.6771,31.7269,51400.0
2011-06-15 11:00:00,44.62,44.64,44.53,44.6,61800.0,31.7269,31.7411,31.6629,31.7127,61800.0
2011-06-15 11:30:00,44.61,44.64,44.42,44.5,138200.0,31.7198,31.7411,31.5847,31.6416,138200.0
2011-06-15 12:00:00,44.49,44.53,44.29,44.35,89800.0,31.6345,31.6629,31.4923,31.5349,89800.0
2011-06-15 12:30:00,44.35,44.37,44.23,44.28,72500.0,31.5349,31.5492,31.4496,31.4852,72500.0
2011-06-15 13:00:00,44.28,44.29,44.15,44.17,70300.0,31.4852,31.4923,31.3927,31.4069,70300.0
2011-06-15 13:30:00,44.16,44.18,44.04,44.09,56800.0,31.3998,31.4141,31.3145,31.3501,56800.0
2011-06-15 14:00:00,44.09,44.2,44.02,44.04,51000.0,31.3501,31.4283,31.3003,31.3145,51000.0
2011-06-15 14:30:00,44.03,44.14,43.93,44.02,65400.0,31.3074,31.3856,31.2363,31.3003,65400.0
2011-06-15 15:00:00,44.03,44.11,43.97,44.07,78200.0,31.3074,31.3643,31.2647,31.3358,78200.0
2011-06-15 15:30:00,44.08,44.22,44.05,44.13,205600.0,31.343,31.4425,31.3216,31.3785,205600.0
2011-06-16 09:30:00,44.2,44.43,44.15,44.38,52100.0,31.4283,31.5918,31.3927,31.5563,52100.0
2011-06-16 10:00:00,44.38,44.38,44.04,44.08,78000.0,31.5563,31.5563,31.3145,31.343,78000.0
2011-06-16 10:30:00,44.1,44.18,44.02,44.06,63400.0,31.3572,31.4141,31.3003,31.3287,63400.0
2011-06-16 11:00:00,44.06,44.16,43.97,44.1,51500.0,31.3287,31.3998,31.2647,31.3572,51500.0
2011-06-16 11:30:00,44.1,44.16,44.02,44.04,58700.0,31.3572,31.3998,31.3003,31.3145,58700.0
2011-06-16 12:00:00,44.04,44.15,44.0,44.14,63100.0,31.3145,31.3927,31.2861,31.3856,63100.0
2011-06-16 12:30:00,44.13,44.15,44.08,44.08,41900.0,31.3785,31.3927,31.343,31.343,41900.0
2011-06-16 13:00:00,44.08,44.13,44.02,44.04,33100.0,31.343,31.3785,31.3003,31.3145,33100.0
2011-06-16 13:30:00,44.04,44.08,43.99,43.99,52700.0,31.3145,31.343,31.279,31.279,52700.0
2011-06-16 14:00:00,44.0,44.08,43.99,44.07,73700.0,31.2861,31.343,31.279,31.3358,73700.0
2011-06-16 14:30:00,44.06,44.07,43.98,44.05,94100.0,31.3287,31.3358,31.2719,31.3216,94100.0
2011-06-16 15:00:00,44.06,44.13,44.02,44.09,54200.0,31.3287,31.3785,31.3003,31.3501,54200.0
2011-06-16 15:30:00,44.09,44.17,44.07,44.16,272800.0,31.3501,31.4069,31.3358,31.3998,272800.0
2011-06-17 09:30:00,44.49,44.73,44.37,44.43,209200.0,31.6345,31.8051,31.5492,31.5918,209200.0
2011-06-17 10:00:00,44.43,44.56,44.42,44.47,46700.0,31.5918,31.6843,31.5847,31.6203,46700.0
2011-06-17 10:30:00,44.45,44.69,44.45,44.66,39500.0,31.606,31.7767,31.606,31.7554,39500.0
2011-06-17 11:00:00,44.66,44.72,44.57,44.64,37300.0,31.7554,31.798,31.6914,31.7411,37300.0
2011-06-17 11:30:00,44.65,44.65,44.5,44.55,29900.0,31.7483,31.7483,31.6416,31.6771,29900.0
2011-06-17 12:00:00,44.55,44.56,44.45,44.48,35400.0,31.6771,31.6843,31.606,31.6274,35400.0
2011-06-17 12:30:00,44.49,44.52,44.45,44.49,54600.0,31.6345,31.6558,31.606,31.6345,54600.0
2011-06-17 13:00:00,44.49,44.51,44.42,44.46,40600.0,31.6345,31.6487,31.5847,31.6132,40600.0
2011-06-17 13:30:00,44.45,44.53,44.44,44.47,44300.0,31.606,31.6629,31.5989,31.6203,44300.0
2011-06-17 14:00:00,44.46,44.55,44.37,44.53,182500.0,31.6132,31.6771,31.5492,31.6629,182500.0
2011-06-17 14:30:00,44.53,44.57,44.48,44.56,55100.0,31.6629,31.6914,31.6274,31.6843,55100.0
2011-06-17 15:00:00,44.55,44.6,44.44,44.53,119000.0,31.6771,31.7127,31.5989,31.6629,119000.0
2011-06-17 15:30:00,44.53,44.69,44.51,44.61,358400.0,31.6629,31.7767,31.6487,31.7198,358400.0
2011-06-20 09:30:00,44.31,44.83,44.31,44.73,85900.0,31.5065,31.8762,31.5065,31.8051,85900.0
2011-06-20 10:00:00,44.76,44.93,44.72,44.93,43000.0,31.8265,31.9473,31.798,31.9473,43000.0
2011-06-20 10:30:00,44.93,45.11,44.8,44.8,72700.0,31.9473,32.0753,31.8549,31.8549,72700.0
2011-06-20 11:00:00,44.79,44.94,44.74,44.93,45500.0,31.8478,31.9545,31.8122,31.9473,45500.0
2011-06-20 11:30:00,44.93,44.97,44.91,44.94,28600.0,31.9473,31.9758,31.9331,31.9545,28600.0
2011-06-20 12:00:00,44.95,44.95,44.88,44.89,23300.0,31.9616,31.9616,31.9118,31.9189,23300.0
2011-06-20 12:30:00,44.89,44.9,44.8,44.81,17800.0,31.9189,31.926,31.8549,31.862,17800.0
2011-06-20 13:00:00,44.82,44.86,44.79,44.86,25600.0,31.8691,31.8976,31.8478,31.8976,25600.0
2011-06-20 13:30:00,44.86,44.88,44.75,44.75,19000.0,31.8976,31.9118,31.8194,31.8194,19000.0
2011-06-20 14:00:00,44.75,44.76,44.64,44.65,38000.0,31.8194,31.8265,31.7411,31.7483,38000.0
2011-06-20 14:30:00,44.64,44.75,44.64,44.72,43000.0,31.7411,31.8194,31.7411,31.798,43000.0
2011-06-20 15:00:00,44.73,44.73,44.62,44.62,44900.0,31.8051,31.8051,31.7269,31.7269,44900.0
2011-06-20 15:30:00,44.61,44.73,44.61,44.72,162500.0,31.7198,31.8051,31.7198,31.798,162500.0
2011-06-21 09:30:00,44.99,45.13,44.91,44.97,40400.0,31.99,32.0896,31.9331,31.9758,40400.0
2011-06-21 10:00:00,45.0,45.04,44.92,45.01,58600.0,31.9971,32.0256,31.9402,32.0042,58600.0
2011-06-21 10:30:00,44.99,45.1,44.98,45.05,82000.0,31.99,32.0682,31.9829,32.0327,82000.0
2011-06-21 11:00:00,45.05,45.05,44.88,44.95,49800.0,32.0327,32.0327,31.9118,31.9616,49800.0
2011-06-21 11:30:00,44.94,44.99,44.86,44.98,48100.0,31.9545,31.99,31.8976,31.9829,48100.0
2011-06-21 12:00:00,44.98,44.99,44.95,44.99,46300.0,31.9829,31.99,31.9616,31.99,46300.0
2011-06-21 12:30:00,44.99,45.0,44.96,44.98,21600.0,31.99,31.9971,31.9687,31.9829,21600.0
2011-06-21 13:00:00,44.97,44.98,44.92,44.93,76300.0,31.9758,31.9829,31.9402,31.9473,76300.0
2011-06-21 13:30:00,44.92,44.98,44.92,44.96,75600.0,31.9402,31.9829,31.9402,31.9687,75600.0
2011-06-21 14:00:00,44.96,44.99,44.96,44.96,58800.0,31.9687,31.99,31.9687,31.9687,58800.0
2011-06-21 14:30:00,44.96,45.03,44.95,44.96,99900.0,31.9687,32.0185,31.9616,31.9687,99900.0
2011-06-21 15:00:00,44.96,44.97,44.93,44.97,291000.0,31.9687,31.9758,31.9473,31.9758,291000.0
2011-06-21 15:30:00,44.97,44.98,44.88,44.93,184400.0,31.9758,31.9829,31.9118,31.9473,184400.0
2011-06-22 09:30:00,44.8,44.99,44.67,44.9,26400.0,31.8549,31.99,31.7625,31.926,26400.0
2011-06-22 10:00:00,44.92,44.92,44.8,44.89,24000.0,31.9402,31.9402,31.8549,31.9189,24000.0
2011-06-22 10:30:00,44.93,44.98,44.89,44.97,35700.0,31.9473,31.9829,31.9189,31.9758,35700.0
2011-06-22 11:00:00,44.97,45.13,44.97,45.11,31000.0,31.9758,32.0896,31.9758,32.0753,31000.0
2011-06-22 11:30:00,45.11,45.26,45.11,45.25,43700.0,32.0753,32.182,32.0753,32.1749,43700.0
2011-06-22 12:00:00,45.26,45.31,45.25,45.27,50700.0,32.182,32.2175,32.1749,32.1891,50700.0
2011-06-22 12:30:00,45.28,45.3,45.2,45.28,43000.0,32.1962,32.2104,32.1393,32.1962,43000.0
2011-06-22 13:00:00,45.28,45.3,45.24,45.29,35900.0,32.1962,32.2104,32.1678,32.2033,35900.0
2011-06-22 13:30:00,45.3,45.35,45.29,45.34,43700.0,32.2104,32.246,32.2033,32.2389,43700.0
2011-06-22 14:00:00,45.34,45.41,45.29,45.32,80900.0,32.2389,32.2886,32.2033,32.2247,80900.0
2011-06-22 14:30:00,45.32,45.33,45.23,45.26,52100.0,32.2247,32.2318,32.1607,32.182,52100.0
2011-06-22 15:00:00,45.25,45.31,45.22,45.29,112300.0,32.1749,32.2175,32.1535,32.2033,112300.0
2011-06-22 15:30:00,45.3,45.33,45.22,45.24,256700.0,32.2104,32.2318,32.1535,32.1678,256700.0
2011-06-23 09:30:00,44.78,44.88,44.65,44.77,119300.0,31.8407,31.9118,31.7483,31.8336,119300.0
2011-06-23 10:00:00,44.77,44.8,44.73,44.77,91300.0,31.8336,31.8549,31.8051,31.8336,91300.0
2011-06-23 10:30:00,44.76,44.83,44.71,44.8,59100.0,31.8265,31.8762,31.7909,31.8549,59100.0
2011-06-23 11:00:00,44.8,44.82,44.75,44.82,45800.0,31.8549,31.8691,31.8194,31.8691,45800.0
2011-06-23 11:30:00,44.82,44.87,44.77,44.8,42800.0,31.8691,31.9047,31.8336,31.8549,42800.0
2011-06-23 12:00:00,44.8,44.84,44.74,44.74,56300.0,31.8549,31.8834,31.8122,31.8122,56300.0
2011-06-23 12:30:00,44.74,44.78,44.71,44.75,44000.0,31.8122,31.8407,31.7909,31.8194,44000.0
2011-06-23 13:00:00,44.75,44.84,44.74,44.79,53800.0,31.8194,31.8834,31.8122,31.8478,53800.0
2011-06-23 13:30:00,44.8,44.82,44.73,44.76,44800.0,31.8549,31.8691,31.8051,31.8265,44800.0
2011-06-23 14:00:00,44.76,44.78,44.72,44.76,66600.0,31.8265,31.8407,31.798,31.8265,66600.0
2011-06-23 14:30:00,44.75,45.0,44.75,45.0,60900.0,31.8194,31.9971,31.8194,31.9971,60900.0
2011-06-23 15:00:00,45.01,45.09,44.89,44.96,126100.0,32.0042,32.0611,31.9189,31.9687,126100.0
2011-06-23 15:30:00,44.96,45.12,44.86,45.1,197300.0,31.9687,32.0824,31.8976,32.0682,197300.0
2011-06-24 09:30:00,45.1,45.25,45.01,45.04,37200.0,32.0682,32.1749,32.0042,32.0256,37200.0
2011-06-24 10:00:00,45.03,45.06,44.93,44.95,225400.0,32.0185,32.0398,31.9473,31.9616,225400.0
2011-06-24 10:30:00,44.94,45.04,44.92,45.01,67700.0,31.9545,32.0256,31.9402,32.0042,67700.0
2011-06-24 11:00:00,45.01,45.04,44.95,45.01,344800.0,32.0042,32.0256,31.9616,32.0042,344800.0
2011-06-24 11:30:00,45.01,45.03,44.99,45.01,27800.0,32.0042,32.0185,31.99,32.0042,27800.0
2011-06-24 12:00:00,45.01,45.06,44.95,44.95,21000.0,32.0042,32.0398,31.9616,31.9616,21000.0
2011-06-24 12:30:00,44.95,44.95,44.69,44.71,36700.0,31.9616,31.9616,31.7767,31.7909,36700.0
2011-06-24 13:00:00,44.71,44.71,44.58,44.62,49800.0,31.7909,31.7909,31.6985,31.7269,49800.0
2011-06-24 13:30:00,44.62,44.65,44.57,44.63,41000.0,31.7269,31.7483,31.6914,31.734,41000.0
2011-06-24 14:00:00,44.64,44.64,44.5,44.59,36900.0,31.7411,31.7411,31.6416,31.7056,36900.0
2011-06-24 14:30:00,44.58,44.61,44.51,44.53,38200.0,31.6985,31.7198,31.6487,31.6629,38200.0
2011-06-24 15:00:00,44.54,44.55,44.36,44.41,71400.0,31.67,31.6771,31.542,31.5776,71400.0
2011-06-24 15:30:00,44.42,44.42,44.24,44.26,199900.0,31.5847,31.5847,31.4567,31.4709,199900.0
2011-06-27 09:30:00,44.35,44.84,44.35,44.6,160200.0,31.5349,31.8834,31.5349,31.7127,160200.0
2011-06-27 10:00:00,44.6,44.68,44.45,44.68,53100.0,31.7127,31.7696,31.606,31.7696,53100.0
2011-06-27 10:30:00,44.68,44.69,44.49,44.51,41700.0,31.7696,31.7767,31.6345,31.6487,41700.0
2011-06-27 11:00:00,44.52,44.53,44.35,44.36,31200.0,31.6558,31.6629,31.5349,31.542,31200.0
2011-06-27 11:30:00,44.36,44.38,44.3,44.37,40800.0,31.542,31.5563,31.4994,31.5492,40800.0
2011-06-27 12:00:00,44.39,44.39,44.25,44.27,26500.0,31.5634,31.5634,31.4638,31.4781,26500.0
2011-06-27 12:30:00,44.27,44.28,44.21,44.22,23900.0,31.4781,31.4852,31.4354,31.4425,23900.0
2011-06-27 13:00:00,44.22,44.25,44.18,44.18,26800.0,31.4425,31.4638,31.4141,31.4141,26800.0
2011-06-27 13:30:00,44.19,44.3,44.18,44.24,21900.0,31.4212,31.4994,31.4141,31.4567,21900.0
2011-06-27 14:00:00,44.25,44.43,44.25,44.38,28200.0,31.4638,31.5918,31.4638,31.5563,28200.0
2011-06-27 14:30:00,44.38,44.44,44.37,44.38,19500.0,31.5563,31.5989,31.5492,31.5563,19500.0
2011-06-27 15:00:00,44.4,44.44,44.36,44.4,34600.0,31.5705,31.5989,31.542,31.5705,34600.0
2011-06-27 15:30:00,44.4,44.43,44.28,44.3,127300.0,31.5705,31.5918,31.4852,31.4994,127300.0
2011-06-28 09:30:00,44.4,44.49,44.36,44.4,77100.0,31.5705,31.6345,31.542,31.5705,77100.0
2011-06-28 10:00:00,44.41,44.48,44.39,44.43,44500.0,31.5776,31.6274,31.5634,31.5918,44500.0
2011-06-28 10:30:00,44.44,44.5,44.39,44.43,57800.0,31.5989,31.6416,31.5634,31.5918,57800.0
2011-06-28 11:00:00,44.43,44.44,44.35,44.37,66900.0,31.5918,31.5989,31.5349,31.5492,66900.0
2011-06-28 11:30:00,44.35,44.44,44.35,44.44,29100.0,31.5349,31.5989,31.5349,31.5989,29100.0
2011-06-28 12:00:00,44.44,44.47,44.4,44.4,24000.0,31.5989,31.6203,31.5705,31.5705,24000.0
2011-06-28 12:30:00,44.41,44.41,44.38,44.4,23200.0,31.5776,31.5776,31.5563,31.5705,23200.0
2011-06-28 13:00:00,44.39,44.46,44.39,44.44,27800.0,31.5634,31.6132,31.5634,31.5989,27800.0
2011-06-28 13:30:00,44.45,44.46,44.41,44.45,32700.0,31.606,31.6132,31.5776,31.606,32700.0
2011-06-28 14:00:00,44.44,44.45,44.39,44.41,52700.0,31.5989,31.606,31.5634,31.5776,52700.0
2011-06-28 14:30:00,44.4,44.46,44.38,44.41,31400.0,31.5705,31.6132,31.5563,31.5776,31400.0
2011-06-28 15:00:00,44.41,44.43,44.39,44.4,39300.0,31.5776,31.5918,31.5634,31.5705,39300.0
2011-06-28 15:30:00,44.41,44.44,44.37,44.41,184700.0,31.5776,31.5989,31.5492,31.5776,184700.0
2011-06-29 09:30:00,44.52,44.68,44.46,44.68,136000.0,31.6558,31.7696,31.6132,31.7696,136000.0
2011-06-29 10:00:00,44.68,44.69,44.55,44.66,34300.0,31.7696,31.7767,31.6771,31.7554,34300.0
2011-06-29 10:30:00,44.67,45.0,44.65,44.98,82500.0,31.7625,31.9971,31.7483,31.9829,82500.0
2011-06-29 11:00:00,44.98,45.04,44.96,44.98,54600.0,31.9829,32.0256,31.9687,31.9829,54600.0
2011-06-29 11:30:00,44.99,45.0,44.94,44.98,31900.0,31.99,31.9971,31.9545,31.9829,31900.0
2011-06-29 12:00:00,44.98,45.0,44.91,44.94,25500.0,31.9829,31.9971,31.9331,31.9545,25500.0
2011-06-29 12:30:00,44.94,44.95,44.86,44.86,17900.0,31.9545,31.9616,31.8976,31.8976,17900.0
2011-06-29 13:00:00,44.86,44.9,44.82,44.82,27200.0,31.8976,31.926,31.8691,31.8691,27200.0
2011-06-29 13:30:00,44.84,44.87,44.78,44.79,39000.0,31.8834,31.9047,31.8407,31.8478,39000.0
2011-06-29 14:00:00,44.79,44.84,44.74,44.76,51200.0,31.8478,31.8834,31.8122,31.8265,51200.0
2011-06-29 14:30:00,44.75,44.84,44.74,44.79,51200.0,31.8194,31.8834,31.8122,31.8478,51200.0
2011-06-29 15:00:00,44.8,44.84,44.77,44.79,47900.0,31.8549,31.8834,31.8336,31.8478,47900.0
2011-06-29 15:30:00,44.79,44.84,44.75,44.8,169500.0,31.8478,31.8834,31.8194,31.8549,169500.0
2011-06-30 09:30:00,44.97,45.0,44.64,44.89,41400.0,31.9758,31.9971,31.7411,31.9189,41400.0
2011-06-30 10:00:00,44.88,45.02,44.86,44.98,51600.0,31.9118,32.0113,31.8976,31.9829,51600.0
2011-06-30 10:30:00,44.97,44.98,44.75,44.77,38000.0,31.9758,31.9829,31.8194,31.8336,38000.0
2011-06-30 11:00:00,44.77,44.83,44.74,44.74,65300.0,31.8336,31.8762,31.8122,31.8122,65300.0
2011-06-30 11:30:00,44.75,44.78,44.62,44.65,58200.0,31.8194,31.8407,31.7269,31.7483,58200.0
2011-06-30 12:00:00,44.65,44.72,44.64,44.7,43900.0,31.7483,31.798,31.7411,31.7838,43900.0
2011-06-30 12:30:00,44.7,44.79,44.66,44.75,41100.0,31.7838,31.8478,31.7554,31.8194,41100.0
2011-06-30 13:00:00,44.75,44.76,44.73,44.75,35700.0,31.8194,31.8265,31.8051,31.8194,35700.0
2011-06-30 13:30:00,44.76,44.84,44.76,44.84,32400.0,31.8265,31.8834,31.8265,31.8834,32400.0
2011-06-30 14:00:00,44.84,44.85,44.81,44.85,33200.0,31.8834,31.8905,31.862,31.8905,33200.0
2011-06-30 14:30:00,44.84,44.9,44.84,44.87,39500.0,31.8834,31.926,31.8834,31.9047,39500.0
2011-06-30 15:00:00,44.87,44.87,44.77,44.78,56100.0,31.9047,31.9047,31.8336,31.8407,56100.0
2011-06-30 15:30:00,44.77,44.81,44.73,44.75,221300.0,31.8336,31.862,31.8051,31.8194,221300.0
2011-07-01 09:30:00,45.0,45.06,44.85,45.04,58600.0,31.9971,32.0398,31.8905,32.0256,58600.0
2011-07-01 10:00:00,45.05,45.29,45.05,45.24,104300.0,32.0327,32.2033,32.0327,32.1678,104300.0
2011-07-01 10:30:00,45.24,45.4,45.11,45.18,57500.0,32.1678,32.2815,32.0753,32.1251,57500.0
2011-07-01 11:00:00,45.17,45.27,45.16,45.23,26800.0,32.118,32.1891,32.1109,32.1607,26800.0
2011-07-01 11:30:00,45.23,45.23,45.18,45.19,35300.0,32.1607,32.1607,32.1251,32.1322,35300.0
2011-07-01 12:00:00,45.2,45.2,45.13,45.14,39300.0,32.1393,32.1393,32.0896,32.0967,39300.0
2011-07-01 12:30:00,45.16,45.19,45.09,45.14,47000.0,32.1109,32.1322,32.0611,32.0967,47000.0
2011-07-01 13:00:00,45.14,45.2,45.12,45.19,26100.0,32.0967,32.1393,32.0824,32.1322,26100.0
2011-07-01 13:30:00,45.18,45.31,45.15,45.28,37800.0,32.1251,32.2175,32.1038,32.1962,37800.0
2011-07-01 14:00:00,45.28,45.34,45.23,45.34,36100.0,32.1962,32.2389,32.1607,32.2389,36100.0
2011-07-01 14:30:00,45.33,45.37,45.26,45.29,60000.0,32.2318,32.2602,32.182,32.2033,60000.0
2011-07-01 15:00:00,45.3,45.34,45.24,45.25,52700.0,32.2104,32.2389,32.1678,32.1749,52700.0
2011-07-01 15:30:00,45.25,45.34,45.22,45.32,153900.0,32.1749,32.2389,32.1535,32.2247,153900.0
2011-07-05 09:30:00,45.34,45.4,45.14,45.35,69900.0,32.2389,32.2815,32.0967,32.246,69900.0
2011-07-05 10:00:00,45.35,45.44,45.22,45.44,73100.0,32.246,32.31,32.1535,32.31,73100.0
2011-07-05 10:30:00,45.43,45.5,45.28,45.28,77300.0,32.3029,32.3526,32.1962,32.1962,77300.0
2011-07-05 11:00:00,45.26,45.27,45.11,45.15,52400.0,32.182,32.1891,32.0753,32.1038,52400.0
2011-07-05 11:30:00,45.14,45.2,45.09,45.11,37500.0,32.0967,32.1393,32.0611,32.0753,37500.0
2011-07-05 12:00:00,45.11,45.13,45.1,45.13,38700.0,32.0753,32.0896,32.0682,32.0896,38700.0
2011-07-05 12:30:00,45.13,45.2,45.12,45.17,27900.0,32.0896,32.1393,32.0824,32.118,27900.0
2011-07-05 13:00:00,45.17,45.21,45.16,45.17,45000.0,32.118,32.1464,32.1109,32.118,45000.0
2011-07-05 13:30:00,45.18,45.23,45.17,45.18,52800.0,32.1251,32.1607,32.118,32.1251,52800.0
2011-07-05 14:00:00,45.19,45.19,45.01,45.01,81200.0,32.1322,32.1322,32.0042,32.0042,81200.0
2011-07-05 14:30:00,45.02,45.17,45.02,45.17,46600.0,32.0113,32.118,32.0113,32.118,46600.0
2011-07-05 15:00:00,45.15,45.19,45.15,45.18,81100.0,32.1038,32.1322,32.1038,32.1251,81100.0
2011-07-05 15:30:00,45.17,45.2,45.05,45.09,147700.0,32.118,32.1393,32.0327,32.0611,147700.0
2011-07-06 09:30:00,45.06,45.15,44.83,44.96,37100.0,32.0398,32.1038,31.8762,31.9687,37100.0
2011-07-06 10:00:00,44.95,45.02,44.82,44.96,43800.0,31.9616,32.0113,31.8691,31.9687,43800.0
2011-07-06 10:30:00,44.96,45.08,44.9,45.02,25000.0,31.9687,32.054,31.926,32.0113,25000.0
2011-07-06 11:00:00,45.03,45.13,45.02,45.09,44600.0,32.0185,32.0896,32.0113,32.0611,44600.0
2011-07-06 11:30:00,45.09,45.17,45.05,45.15,34200.0,32.0611,32.118,32.0327,32.1038,34200.0
2011-07-06 12:00:00,45.15,45.16,45.02,45.03,37600.0,32.1038,32.1109,32.0113,32.0185,37600.0
2011-07-06 12:30:00,45.04,45.08,45.02,45.06,15800.0,32.0256,32.054,32.0113,32.0398,15800.0
2011-07-06 13:00:00,45.07,45.13,45.03,45.08,27400.0,32.0469,32.0896,32.0185,32.054,27400.0
2011-07-06 13:30:00,45.08,45.11,44.99,45.05,131800.0,32.054,32.0753,31.99,32.0327,131800.0
2011-07-06 14:00:00,45.04,45.07,44.93,44.93,33700.0,32.0256,32.0469,31.9473,31.9473,33700.0
2011-07-06 14:30:00,44.94,45.1,44.93,45.04,23800.0,31.9545,32.0682,31.9473,32.0256,23800.0
2011-07-06 15:00:00,45.02,45.1,44.97,45.05,60300.0,32.0113,32.0682,31.9758,32.0327,60300.0
2011-07-06 15:30:00,45.05,45.1,44.96,45.0,171700.0,32.0327,32.0682,31.9687,31.9971,171700.0
2011-07-07 09:30:00,45.21,45.34,44.94,45.06,75300.0,32.1464,32.2389,31.9545,32.0398,75300.0
2011-07-07 10:00:00,45.06,45.08,45.0,45.06,61200.0,32.0398,32.054,31.9971,32.0398,61200.0
2011-07-07 10:30:00,45.06,45.16,45.06,45.16,51800.0,32.0398,32.1109,32.0398,32.1109,51800.0
2011-07-07 11:00:00,45.16,45.16,45.02,45.13,172100.0,32.1109,32.1109,32.0113,32.0896,172100.0
2011-07-07 11:30:00,45.13,45.19,45.07,45.09,182400.0,32.0896,32.1322,32.0469,32.0611,182400.0
2011-07-07 12:00:00,45.07,45.13,45.01,45.11,28100.0,32.0469,32.0896,32.0042,32.0753,28100.0
2011-07-07 12:30:00,45.12,45.15,45.0,45.0,48000.0,32.0824,32.1038,31.9971,31.9971,48000.0
2011-07-07 13:00:00,45.0,45.13,44.99,45.07,37100.0,31.9971,32.0896,31.99,32.0469,37100.0
2011-07-07 13:30:00,45.08,45.1,45.04,45.05,38100.0,32.054,32.0682,32.0256,32.0327,38100.0
2011-07-07 14:00:00,45.05,45.17,45.03,45.14,49000.0,32.0327,32.118,32.0185,32.0967,49000.0
2011-07-07 14:30:00,45.15,45.19,45.1,45.14,40700.0,32.1038,32.1322,32.0682,32.0967,40700.0
2011-07-07 15:00:00,45.13,45.15,45.07,45.08,62900.0,32.0896,32.1038,32.0469,32.054,62900.0
2011-07-07 15:30:00,45.08,45.11,44.99,45.05,284200.0,32.054,32.0753,31.99,32.0327,284200.0
2011-07-08 09:30:00,44.8,44.8,44.43,44.66,76100.0,31.8549,31.8549,31.5918,31.7554,76100.0
2011-07-08 10:00:00,44.64,44.75,44.52,44.58,40100.0,31.7411,31.8194,31.6558,31.6985,40100.0
2011-07-08 10:30:00,44.57,44.68,44.5,44.59,46900.0,31.6914,31.7696,31.6416,31.7056,46900.0
2011-07-08 11:00:00,44.58,44.65,44.5,44.62,70800.0,31.6985,31.7483,31.6416,31.7269,70800.0
2011-07-08 11:30:00,44.62,44.65,44.53,44.56,37700.0,31.7269,31.7483,31.6629,31.6843,37700.0
2011-07-08 12:00:00,44.57,44.65,44.51,44.51,36600.0,31.6914,31.7483,31.6487,31.6487,36600.0
2011-07-08 12:30:00,44.5,44.55,44.49,44.52,31000.0,31.6416,31.6771,31.6345,31.6558,31000.0
2011-07-08 13:00:00,44.52,44.56,44.5,44.56,27500.0,31.6558,31.6843,31.6416,31.6843,27500.0
2011-07-08 13:30:00,44.57,44.68,44.57,44.59,22100.0,31.6914,31.7696,31.6914,31.7056,22100.0
2011-07-08 14:00:00,44.59,44.64,44.54,44.56,26700.0,31.7056,31.7411,31.67,31.6843,26700.0
2011-07-08 14:30:00,44.56,44.59,44.51,44.51,59200.0,31.6843,31.7056,31.6487,31.6487,59200.0
2011-07-08 15:00:00,44.52,44.6,44.5,44.53,58900.0,31.6558,31.7127,31.6416,31.6629,58900.0
2011-07-08 15:30:00,44.52,44.62,44.51,44.56,193000.0,31.6558,31.7269,31.6487,31.6843,193000.0
2011-07-11 09:30:00,44.16,44.28,43.95,44.01,121000.0,31.3998,31.4852,31.2505,31.2932,121000.0
2011-07-11 10:00:00,44.0,44.0,43.74,43.79,67400.0,31.2861,31.2861,31.1012,31.1368,67400.0
2011-07-11 10:30:00,43.79,43.95,43.79,43.81,68700.0,31.1368,31.2505,31.1368,31.151,68700.0
2011-07-11 11:00:00,43.79,43.9,43.75,43.8,58500.0,31.1368,31.215,31.1083,31.1439,58500.0
2011-07-11 11:30:00,43.79,43.8,43.67,43.67,88700.0,31.1368,31.1439,31.0514,31.0514,88700.0
2011-07-11 12:00:00,43.67,43.68,43.65,43.67,38300.0,31.0514,31.0585,31.0372,31.0514,38300.0
2011-07-11 12:30:00,43.67,43.67,43.58,43.65,36200.0,31.0514,31.0514,30.9874,31.0372,36200.0
2011-07-11 13:00:00,43.64,43.68,43.59,43.6,51000.0,31.0301,31.0585,30.9945,31.0017,51000.0
2011-07-11 13:30:00,43.6,43.66,43.58,43.64,48000.0,31.0017,31.0443,30.9874,31.0301,48000.0
2011-07-11 14:00:00,43.65,43.67,43.57,43.58,31200.0,31.0372,31.0514,30.9803,30.9874,31200.0
2011-07-11 14:30:00,43.58,43.63,43.58,43.63,67100.0,30.9874,31.023,30.9874,31.023,67100.0
2011-07-11 15:00:00,43.62,43.77,43.57,43.72,165500.0,31.0159,31.1225,30.9803,31.087,165500.0
2011-07-11 15:30:00,43.71,43.73,43.47,43.51,364300.0,31.0799,31.0941,30.9092,30.9377,364300.0
2011-07-12 09:30:00,43.25,43.45,43.23,43.44,114100.0,30.7528,30.895,30.7386,30.8879,114100.0
2011-07-12 10:00:00,43.42,43.5,43.33,43.38,96600.0,30.8737,30.9305,30.8097,30.8452,96600.0
2011-07-12 10:30:00,43.39,43.46,43.34,43.39,163800.0,30.8523,30.9021,30.8168,30.8523,163800.0
2011-07-12 11:00:00,43.39,43.5,43.34,43.47,173200.0,30.8523,30.9305,30.8168,30.9092,173200.0
2011-07-12 11:30:00,43.46,43.58,43.43,43.58,72500.0,30.9021,30.9874,30.8808,30.9874,72500.0
2011-07-12 12:00:00,43.58,43.6,43.5,43.53,36900.0,30.9874,31.0017,30.9305,30.9519,36900.0
2011-07-12 12:30:00,43.53,43.54,43.47,43.52,56300.0,30.9519,30.959,30.9092,30.9448,56300.0
2011-07-12 13:00:00,43.52,43.59,43.4,43.42,61300.0,30.9448,30.9945,30.8594,30.8737,61300.0
2011-07-12 13:30:00,43.41,43.45,43.38,43.42,50900.0,30.8666,30.895,30.8452,30.8737,50900.0
2011-07-12 14:00:00,43.42,43.59,43.4,43.5,144600.0,30.8737,30.9945,30.8594,30.9305,144600.0
2011-07-12 14:30:00,43.5,43.62,43.47,43.6,295200.0,30.9305,31.0159,30.9092,31.0017,295200.0
2011-07-12 15:00:00,43.61,43.79,43.61,43.71,199300.0,31.0088,31.1368,31.0088,31.0799,199300.0
2011-07-12 15:30:00,43.71,43.81,43.66,43.7,614400.0,31.0799,31.151,31.0443,31.0728,614400.0
2011-07-13 09:30:00,43.8,43.91,43.66,43.66,51900.0,31.1439,31.2221,31.0443,31.0443,51900.0
2011-07-13 10:00:00,43.66,44.09,43.66,43.97,96200.0,31.0443,31.3501,31.0443,31.2647,96200.0
2011-07-13 10:30:00,43.99,44.08,43.99,44.04,48200.0,31.279,31.343,31.279,31.3145,48200.0
2011-07-13 11:00:00,44.05,44.11,44.0,44.07,55500.0,31.3216,31.3643,31.2861,31.3358,55500.0
2011-07-13 11:30:00,44.07,44.09,44.01,44.02,26800.0,31.3358,31.3501,31.2932,31.3003,26800.0
2011-07-13 12:00:00,44.01,44.07,43.99,44.02,24100.0,31.2932,31.3358,31.279,31.3003,24100.0
2011-07-13 12:30:00,44.02,44.04,43.99,44.03,22600.0,31.3003,31.3145,31.279,31.3074,22600.0
2011-07-13 13:00:00,44.03,44.09,44.02,44.04,39300.0,31.3074,31.3501,31.3003,31.3145,39300.0
2011-07-13 13:30:00,44.05,44.18,44.05,44.08,36300.0,31.3216,31.4141,31.3216,31.343,36300.0
2011-07-13 14:00:00,44.07,44.13,44.0,44.02,63000.0,31.3358,31.3785,31.2861,31.3003,63000.0
2011-07-13 14:30:00,44.03,44.17,43.99,44.14,68100.0,31.3074,31.4069,31.279,31.3856,68100.0
2011-07-13 15:00:00,44.14,44.17,44.0,44.03,96300.0,31.3856,31.4069,31.2861,31.3074,96300.0
2011-07-13 15:30:00,44.02,44.05,43.89,44.0,144700.0,31.3003,31.3216,31.2079,31.2861,144700.0
2011-07-14 09:30:00,44.21,44.94,44.2,44.92,157800.0,31.4354,31.9545,31.4283,31.9402,157800.0
2011-07-14 10:00:00,44.92,44.94,44.68,44.74,83900.0,31.9402,31.9545,31.7696,31.8122,83900.0
2011-07-14 10:30:00,44.73,44.79,44.51,44.56,115300.0,31.8051,31.8478,31.6487,31.6843,115300.0
2011-07-14 11:00:00,44.55,44.61,44.47,44.53,45900.0,31.6771,31.7198,31.6203,31.6629,45900.0
2011-07-14 11:30:00,44.53,44.54,44.42,44.46,41700.0,31.6629,31.67,31.5847,31.6132,41700.0
2011-07-14 12:00:00,44.46,44.46,44.3,44.34,55200.0,31.6132,31.6132,31.4994,31.5278,55200.0
2011-07-14 12:30:00,44.34,44.41,44.3,44.32,59700.0,31.5278,31.5776,31.4994,31.5136,59700.0
2011-07-14 13:00:00,44.33,44.39,44.24,44.37,104400.0,31.5207,31.5634,31.4567,31.5492,104400.0
2011-07-14 13:30:00,44.38,44.55,44.36,44.5,102300.0,31.5563,31.6771,31.542,31.6416,102300.0
2011-07-14 14:00:00,44.51,44.58,44.44,44.51,79100.0,31.6487,31.6985,31.5989,31.6487,79100.0
2011-07-14 14:30:00,44.51,44.58,44.44,44.51,148700.0,31.6487,31.6985,31.5989,31.6487,148700.0
2011-07-14 15:00:00,44.5,44.54,44.41,44.5,185000.0,31.6416,31.67,31.5776,31.6416,185000.0
2011-07-14 15:30:00,44.49,44.59,44.43,44.56,298200.0,31.6345,31.7056,31.5918,31.6843,298200.0
2011-07-15 09:30:00,44.79,44.89,44.51,44.63,183600.0,31.8478,31.9189,31.6487,31.734,183600.0
2011-07-15 10:00:00,44.61,44.81,44.46,44.49,98400.0,31.7198,31.862,31.6132,31.6345,98400.0
2011-07-15 10:30:00,44.5,44.62,44.45,44.51,76600.0,31.6416,31.7269,31.606,31.6487,76600.0
2011-07-15 11:00:00,44.5,44.64,44.45,44.56,69600.0,31.6416,31.7411,31.606,31.6843,69600.0
2011-07-15 11:30:00,44.57,44.85,44.52,44.73,101700.0,31.6914,31.8905,31.6558,31.8051,101700.0
2011-07-15 12:00:00,44.74,44.9,44.74,44.88,85100.0,31.8122,31.926,31.8122,31.9118,85100.0
2011-07-15 12:30:00,44.88,44.95,44.85,44.93,61400.0,31.9118,31.9616,31.8905,31.9473,61400.0
2011-07-15 13:00:00,44.93,44.94,44.78,44.79,44400.0,31.9473,31.9545,31.8407,31.8478,44400.0
2011-07-15 13:30:00,44.79,44.8,44.69,44.7,46100.0,31.8478,31.8549,31.7767,31.7838,46100.0
2011-07-15 14:00:00,44.71,44.73,44.63,44.63,38900.0,31.7909,31.8051,31.734,31.734,38900.0
2011-07-15 14:30:00,44.63,44.77,44.6,44.7,64600.0,31.734,31.8336,31.7127,31.7838,64600.0
2011-07-15 15:00:00,44.69,44.88,44.62,44.87,81600.0,31.7767,31.9118,31.7269,31.9047,81600.0
2011-07-15 15:30:00,44.86,44.91,44.74,44.82,234500.0,31.8976,31.9331,31.8122,31.8691,234500.0
2011-07-18 09:30:00,44.65,44.65,44.18,44.34,91900.0,31.7483,31.7483,31.4141,31.5278,91900.0
2011-07-18 10:00:00,44.35,44.4,44.16,44.23,103800.0,31.5349,31.5705,31.3998,31.4496,103800.0
2011-07-18 10:30:00,44.21,44.29,44.11,44.25,88500.0,31.4354,31.4923,31.3643,31.4638,88500.0
2011-07-18 11:00:00,44.25,44.29,44.08,44.1,83700.0,31.4638,31.4923,31.343,31.3572,83700.0
2011-07-18 11:30:00,44.09,44.13,43.91,43.99,76700.0,31.3501,31.3785,31.2221,31.279,76700.0
2011-07-18 12:00:00,44.0,44.08,43.97,44.0,87000.0,31.2861,31.343,31.2647,31.2861,87000.0
2011-07-18 12:30:00,44.0,44.03,43.96,43.97,40700.0,31.2861,31.3074,31.2576,31.2647,40700.0
2011-07-18 13:00:00,43.97,44.04,43.96,44.01,53800.0,31.2647,31.3145,31.2576,31.2932,53800.0
2011-07-18 13:30:00,44.02,44.11,44.01,44.1,40200.0,31.3003,31.3643,31.2932,31.3572,40200.0
2011-07-18 14:00:00,44.1,44.16,44.06,44.15,49400.0,31.3572,31.3998,31.3287,31.3927,49400.0
2011-07-18 14:30:00,44.15,44.17,44.07,44.17,38300.0,31.3927,31.4069,31.3358,31.4069,38300.0
2011-07-18 15:00:00,44.18,44.23,44.15,44.23,85300.0,31.4141,31.4496,31.3927,31.4496,85300.0
2011-07-18 15:30:00,44.23,44.31,44.2,44.24,210500.0,31.4496,31.5065,31.4283,31.4567,210500.0
2011-07-19 09:30:00,44.35,44.52,44.18,44.5,62900.0,31.5349,31.6558,31.4141,31.6416,62900.0
2011-07-19 10:00:00,44.49,44.5,44.34,44.38,79200.0,31.6345,31.6416,31.5278,31.5563,79200.0
2011-07-19 10:30:00,44.38,44.43,44.32,44.38,44000.0,31.5563,31.5918,31.5136,31.5563,44000.0
2011-07-19 11:00:00,44.37,44.37,44.29,44.3,81900.0,31.5492,31.5492,31.4923,31.4994,81900.0
2011-07-19 11:30:00,44.31,44.32,44.22,44.3,36600.0,31.5065,31.5136,31.4425,31.4994,36600.0
2011-07-19 12:00:00,44.29,44.33,44.27,44.31,58200.0,31.4923,31.5207,31.4781,31.5065,58200.0
2011-07-19 12:30:00,44.31,44.46,44.3,44.44,122100.0,31.5065,31.6132,31.4994,31.5989,122100.0
2011-07-19 13:00:00,44.45,44.72,44.36,44.64,73500.0,31.606,31.798,31.542,31.7411,73500.0
2011-07-19 13:30:00,44.65,44.83,44.63,44.72,39500.0,31.7483,31.8762,31.734,31.798,39500.0
2011-07-19 14:00:00,44.72,44.74,44.65,44.71,40600.0,31.798,31.8122,31.7483,31.7909,40600.0
2011-07-19 14:30:00,44.72,44.82,44.69,44.78,45200.0,31.798,31.8691,31.7767,31.8407,45200.0
2011-07-19 15:00:00,44.79,44.79,44.72,44.76,88700.0,31.8478,31.8478,31.798,31.8265,88700.0
2011-07-19 15:30:00,44.75,44.83,44.74,44.8,172700.0,31.8194,31.8762,31.8122,31.8549,172700.0
2011-07-20 09:30:00,44.66,44.87,44.57,44.69,57700.0,31.7554,31.9047,31.6914,31.7767,57700.0
2011-07-20 10:00:00,44.67,44.83,44.59,44.81,96000.0,31.7625,31.8762,31.7056,31.862,96000.0
2011-07-20 10:30:00,44.8,44.91,44.79,44.87,38900.0,31.8549,31.9331,31.8478,31.9047,38900.0
2011-07-20 11:00:00,44.9,45.07,44.9,45.04,58000.0,31.926,32.0469,31.926,32.0256,58000.0
2011-07-20 11:30:00,45.04,45.08,44.99,45.03,37800.0,32.0256,32.054,31.99,32.0185,37800.0
2011-07-20 12:00:00,45.04,45.09,45.04,45.07,32600.0,32.0256,32.0611,32.0256,32.0469,32600.0
2011-07-20 12:30:00,45.08,45.14,45.05,45.14,33700.0,32.054,32.0967,32.0327,32.0967,33700.0
2011-07-20 13:00:00,45.16,45.3,45.12,45.29,45800.0,32.1109,32.2104,32.0824,32.2033,45800.0
2011-07-20 13:30:00,45.29,45.38,45.24,45.34,48700.0,32.2033,32.2673,32.1678,32.2389,48700.0
2011-07-20 14:00:00,45.34,45.54,45.34,45.54,58200.0,32.2389,32.3811,32.2389,32.3811,58200.0
2011-07-20 14:30:00,45.54,45.63,45.51,45.54,82600.0,32.3811,32.4451,32.3598,32.3811,82600.0
2011-07-20 15:00:00,45.52,45.59,45.48,45.5,127000.0,32.3669,32.4166,32.3384,32.3526,127000.0
2011-07-20 15:30:00,45.51,45.53,45.34,45.47,258100.0,32.3598,32.374,32.2389,32.3313,258100.0
2011-07-21 09:30:00,45.82,46.05,45.66,45.75,66100.0,32.5802,32.7437,32.4664,32.5304,66100.0
2011-07-21 10:00:00,45.74,45.94,45.7,45.75,64400.0,32.5233,32.6655,32.4949,32.5304,64400.0
2011-07-21 10:30:00,45.74,45.84,45.62,45.65,69800.0,32.5233,32.5944,32.438,32.4593,69800.0
2011-07-21 11:00:00,45.65,45.84,45.64,45.79,71600.0,32.4593,32.5944,32.4522,32.5588,71600.0
2011-07-21 11:30:00,45.79,45.97,45.77,45.93,43500.0,32.5588,32.6868,32.5446,32.6584,43500.0
2011-07-21 12:00:00,45.92,45.93,45.8,45.84,58100.0,32.6513,32.6584,32.566,32.5944,58100.0
2011-07-21 12:30:00,45.85,46.1,45.8,46.08,55500.0,32.6015,32.7793,32.566,32.765,55500.0
2011-07-21 13:00:00,46.08,46.17,46.04,46.13,33800.0,32.765,32.829,32.7366,32.8006,33800.0
2011-07-21 13:30:00,46.12,46.13,46.02,46.04,21200.0,32.7935,32.8006,32.7224,32.7366,21200.0
2011-07-21 14:00:00,46.03,46.08,45.98,46.08,47700.0,32.7295,32.765,32.6939,32.765,47700.0
2011-07-21 14:30:00,46.08,46.2,46.08,46.19,53300.0,32.765,32.8504,32.765,32.8433,53300.0
2011-07-21 15:00:00,46.18,46.37,46.14,46.32,132200.0,32.8362,32.9713,32.8077,32.9357,132200.0
2011-07-21 15:30:00,46.32,46.5,46.31,46.45,299000.0,32.9357,33.0637,32.9286,33.0281,299000.0
2011-07-22 09:30:00,46.45,46.54,46.23,46.41,56100.0,33.0281,33.0921,32.8717,32.9997,56100.0
2011-07-22 10:00:00,46.41,46.54,46.39,46.54,60100.0,32.9997,33.0921,32.9855,33.0921,60100.0
2011-07-22 10:30:00,46.51,46.67,46.48,46.67,48000.0,33.0708,33.1846,33.0495,33.1846,48000.0
2011-07-22 11:00:00,46.68,46.7,46.55,46.56,67100.0,33.1917,33.2059,33.0992,33.1064,67100.0
2011-07-22 11:30:00,46.57,46.63,46.54,46.6,38500.0,33.1135,33.1561,33.0921,33.1348,38500.0
2011-07-22 12:00:00,46.6,46.72,46.57,46.66,43300.0,33.1348,33.2201,33.1135,33.1775,43300.0
2011-07-22 12:30:00,46.66,46.68,46.61,46.65,29300.0,33.1775,33.1917,33.1419,33.1703,29300.0
2011-07-22 13:00:00,46.67,46.68,46.6,46.67,136700.0,33.1846,33.1917,33.1348,33.1846,136700.0
2011-07-22 13:30:00,46.68,46.71,46.61,46.67,55300.0,33.1917,33.213,33.1419,33.1846,55300.0
2011-07-22 14:00:00,46.67,46.67,46.61,46.62,30400.0,33.1846,33.1846,33.1419,33.149,30400.0
2011-07-22 14:30:00,46.63,46.66,46.59,46.59,46300.0,33.1561,33.1775,33.1277,33.1277,46300.0
2011-07-22 15:00:00,46.59,46.63,46.55,46.55,151100.0,33.1277,33.1561,33.0992,33.0992,151100.0
2011-07-22 15:30:00,46.55,46.6,46.5,46.54,168900.0,33.0992,33.1348,33.0637,33.0921,168900.0
2011-07-25 09:30:00,46.17,46.38,46.07,46.12,44300.0,32.829,32.9784,32.7579,32.7935,44300.0
2011-07-25 10:00:00,46.12,46.24,46.07,46.18,38000.0,32.7935,32.8788,32.7579,32.8362,38000.0
2011-07-25 10:30:00,46.2,46.26,46.09,46.14,27600.0,32.8504,32.893,32.7722,32.8077,27600.0
2011-07-25 11:00:00,46.14,46.23,46.11,46.19,24700.0,32.8077,32.8717,32.7864,32.8433,24700.0
2011-07-25 11:30:00,46.19,46.19,46.08,46.16,58400.0,32.8433,32.8433,32.765,32.8219,58400.0
2011-07-25 12:00:00,46.17,46.23,46.16,46.21,10500.0,32.829,32.8717,32.8219,32.8575,10500.0
2011-07-25 12:30:00,46.22,46.28,46.22,46.25,7300.0,32.8646,32.9073,32.8646,32.8859,7300.0
2011-07-25 13:00:00,46.25,46.3,46.22,46.24,15300.0,32.8859,32.9215,32.8646,32.8788,15300.0
2011-07-25 13:30:00,46.25,46.26,46.21,46.21,17400.0,32.8859,32.893,32.8575,32.8575,17400.0
2011-07-25 14:00:00,46.22,46.26,46.18,46.19,43500.0,32.8646,32.893,32.8362,32.8433,43500.0
2011-07-25 14:30:00,46.2,46.28,46.11,46.23,81100.0,32.8504,32.9073,32.7864,32.8717,81100.0
2011-07-25 15:00:00,46.23,46.23,46.1,46.14,49600.0,32.8717,32.8717,32.7793,32.8077,49600.0
2011-07-25 15:30:00,46.13,46.16,45.97,46.0,139000.0,32.8006,32.8219,32.6868,32.7082,139000.0
2011-07-26 09:30:00,45.98,46.01,45.84,45.95,33100.0,32.6939,32.7153,32.5944,32.6726,33100.0
2011-07-26 10:00:00,45.95,46.02,45.81,45.81,35600.0,32.6726,32.7224,32.5731,32.5731,35600.0
2011-07-26 10:30:00,45.82,46.05,45.81,46.0,22700.0,32.5802,32.7437,32.5731,32.7082,22700.0
2011-07-26 11:00:00,46.01,46.03,45.95,45.98,33600.0,32.7153,32.7295,32.6726,32.6939,33600.0
2011-07-26 11:30:00,45.97,45.97,45.9,45.93,16800.0,32.6868,32.6868,32.6371,32.6584,16800.0
2011-07-26 12:00:00,45.92,45.98,45.9,45.93,14700.0,32.6513,32.6939,32.6371,32.6584,14700.0
2011-07-26 12:30:00,45.93,45.98,45.91,45.94,10100.0,32.6584,32.6939,32.6442,32.6655,10100.0
2011-07-26 13:00:00,45.95,45.96,45.89,45.9,17600.0,32.6726,32.6797,32.63,32.6371,17600.0
2011-07-26 13:30:00,45.9,45.99,45.88,45.98,20000.0,32.6371,32.7011,32.6228,32.6939,20000.0
2011-07-26 14:00:00,45.98,46.13,45.98,46.04,35700.0,32.6939,32.8006,32.6939,32.7366,35700.0
2011-07-26 14:30:00,46.04,46.06,45.96,45.96,28300.0,32.7366,32.7508,32.6797,32.6797,28300.0
2011-07-26 15:00:00,45.96,45.98,45.87,45.9,26600.0,32.6797,32.6939,32.6157,32.6371,26600.0
2011-07-26 15:30:00,45.9,45.9,45.79,45.82,137700.0,32.6371,32.6371,32.5588,32.5802,137700.0
2011-07-27 09:30:00,45.67,45.89,45.6,45.84,51300.0,32.4735,32.63,32.4237,32.5944,51300.0
2011-07-27 10:00:00,45.84,45.96,45.64,45.68,68700.0,32.5944,32.6797,32.4522,32.4806,68700.0
2011-07-27 10:30:00,45.67,45.83,45.57,45.76,58400.0,32.4735,32.5873,32.4024,32.5375,58400.0
2011-07-27 11:00:00,45.76,45.8,45.71,45.79,28600.0,32.5375,32.566,32.502,32.5588,28600.0
2011-07-27 11:30:00,45.79,45.85,45.74,45.77,40300.0,32.5588,32.6015,32.5233,32.5446,40300.0
2011-07-27 12:00:00,45.76,45.8,45.74,45.8,42200.0,32.5375,32.566,32.5233,32.566,42200.0
2011-07-27 12:30:00,45.81,45.85,45.73,45.73,29000.0,32.5731,32.6015,32.5162,32.5162,29000.0
2011-07-27 13:00:00,45.73,45.76,45.62,45.65,50700.0,32.5162,32.5375,32.438,32.4593,50700.0
2011-07-27 13:30:00,45.65,45.78,45.64,45.69,42200.0,32.4593,32.5517,32.4522,32.4877,42200.0
2011-07-27 14:00:00,45.7,45.75,45.56,45.58,54600.0,32.4949,32.5304,32.3953,32.4095,54600.0
2011-07-27 14:30:00,45.58,45.61,45.47,45.52,54300.0,32.4095,32.4309,32.3313,32.3669,54300.0
2011-07-27 15:00:00,45.53,45.62,45.45,45.56,64000.0,32.374,32.438,32.3171,32.3953,64000.0
2011-07-27 15:30:00,45.55,45.64,45.38,45.45,137400.0,32.3882,32.4522,32.2673,32.3171,137400.0
2011-07-28 09:30:00,45.47,45.72,45.47,45.5,35900.0,32.3313,32.5091,32.3313,32.3526,35900.0
2011-07-28 10:00:00,45.5,45.56,45.41,45.44,56400.0,32.3526,32.3953,32.2886,32.31,56400.0
2011-07-28 10:30:00,45.45,45.48,45.38,45.4,29800.0,32.3171,32.3384,32.2673,32.2815,29800.0
2011-07-28 11:00:00,45.41,45.47,45.33,45.4,65500.0,32.2886,32.3313,32.2318,32.2815,65500.0
2011-07-28 11:30:00,45.41,45.41,45.32,45.4,35500.0,32.2886,32.2886,32.2247,32.2815,35500.0
2011-07-28 12:00:00,45.38,45.41,45.27,45.34,34800.0,32.2673,32.2886,32.1891,32.2389,34800.0
2011-07-28 12:30:00,45.34,45.4,45.33,45.37,33100.0,32.2389,32.2815,32.2318,32.2602,33100.0
2011-07-28 13:00:00,45.37,45.41,45.31,45.4,28800.0,32.2602,32.2886,32.2175,32.2815,28800.0
2011-07-28 13:30:00,45.4,45.4,45.31,45.36,81000.0,32.2815,32.2815,32.2175,32.2531,81000.0
2011-07-28 14:00:00,45.36,45.48,45.31,45.46,58800.0,32.2531,32.3384,32.2175,32.3242,58800.0
2011-07-28 14:30:00,45.46,45.46,45.34,45.38,40800.0,32.3242,32.3242,32.2389,32.2673,40800.0
2011-07-28 15:00:00,45.38,45.41,45.25,45.26,69400.0,32.2673,32.2886,32.1749,32.182,69400.0
2011-07-28 15:30:00,45.25,45.31,45.2,45.26,278000.0,32.1749,32.2175,32.1393,32.182,278000.0
2011-07-29 09:30:00,44.92,45.07,44.78,45.0,69600.0,31.9402,32.0469,31.8407,31.9971,69600.0
2011-07-29 10:00:00,44.99,45.13,44.91,45.04,37600.0,31.99,32.0896,31.9331,32.0256,37600.0
2011-07-29 10:30:00,45.06,45.32,44.96,45.23,52100.0,32.0398,32.2247,31.9687,32.1607,52100.0
2011-07-29 11:00:00,45.22,45.32,45.12,45.12,38700.0,32.1535,32.2247,32.0824,32.0824,38700.0
2011-07-29 11:30:00,45.12,45.25,45.1,45.23,30500.0,32.0824,32.1749,32.0682,32.1607,30500.0
2011-07-29 12:00:00,45.24,45.34,45.19,45.3,46800.0,32.1678,32.2389,32.1322,32.2104,46800.0
2011-07-29 12:30:00,45.3,45.38,45.24,45.24,18400.0,32.2104,32.2673,32.1678,32.1678,18400.0
2011-07-29 13:00:00,45.23,45.27,45.21,45.22,15700.0,32.1607,32.1891,32.1464,32.1535,15700.0
2011-07-29 13:30:00,45.23,45.29,45.21,45.24,23500.0,32.1607,32.2033,32.1464,32.1678,23500.0
2011-07-29 14:00:00,45.24,45.3,45.19,45.25,29900.0,32.1678,32.2104,32.1322,32.1749,29900.0
2011-07-29 14:30:00,45.25,45.33,45.23,45.27,61700.0,32.1749,32.2318,32.1607,32.1891,61700.0
2011-07-29 15:00:00,45.27,45.35,45.24,45.25,108900.0,32.1891,32.246,32.1678,32.1749,108900.0
2011-07-29 15:30:00,45.25,45.27,45.05,45.05,262000.0,32.1749,32.1891,32.0327,32.0327,262000.0
2011-08-01 09:30:00,45.27,45.48,45.08,45.14,46200.0,32.1891,32.3384,32.054,32.0967,46200.0
2011-08-01 10:00:00,45.12,45.14,44.62,44.89,105400.0,32.0824,32.0967,31.7269,31.9189,105400.0
2011-08-01 10:30:00,44.89,44.9,44.67,44.69,45700.0,31.9189,31.926,31.7625,31.7767,45700.0
2011-08-01 11:00:00,44.7,44.71,44.5,44.59,61600.0,31.7838,31.7909,31.6416,31.7056,61600.0
2011-08-01 11:30:00,44.57,44.57,44.33,44.5,84500.0,31.6914,31.6914,31.5207,31.6416,84500.0
2011-08-01 12:00:00,44.51,44.57,44.36,44.39,54800.0,31.6487,31.6914,31.542,31.5634,54800.0
2011-08-01 12:30:00,44.41,44.61,44.4,44.58,33900.0,31.5776,31.7198,31.5705,31.6985,33900.0
2011-08-01 13:00:00,44.58,44.66,44.47,44.59,43500.0,31.6985,31.7554,31.6203,31.7056,43500.0
2011-08-01 13:30:00,44.59,44.68,44.48,44.66,43900.0,31.7056,31.7696,31.6274,31.7554,43900.0
2011-08-01 14:00:00,44.65,44.66,44.53,44.55,70300.0,31.7483,31.7554,31.6629,31.6771,70300.0
2011-08-01 14:30:00,44.55,44.74,44.51,44.67,107100.0,31.6771,31.8122,31.6487,31.7625,107100.0
2011-08-01 15:00:00,44.67,44.77,44.59,44.72,127800.0,31.7625,31.8336,31.7056,31.798,127800.0
2011-08-01 15:30:00,44.73,44.8,44.6,44.65,271100.0,31.8051,31.8549,31.7127,31.7483,271100.0
2011-08-02 09:30:00,43.67,44.4,43.51,43.56,219000.0,31.0514,31.5705,30.9377,30.9732,219000.0
2011-08-02 10:00:00,43.6,43.82,43.6,43.77,104100.0,31.0017,31.1581,31.0017,31.1225,104100.0
2011-08-02 10:30:00,43.76,44.25,43.74,44.21,106800.0,31.1154,31.4638,31.1012,31.4354,106800.0
2011-08-02 11:00:00,44.2,44.26,43.98,44.08,98400.0,31.4283,31.4709,31.2719,31.343,98400.0
2011-08-02 11:30:00,44.07,44.1,43.97,44.08,98400.0,31.3358,31.3572,31.2647,31.343,98400.0
2011-08-02 12:00:00,44.1,44.39,44.09,44.39,94000.0,31.3572,31.5634,31.3501,31.5634,94000.0
2011-08-02 12:30:00,44.4,44.4,44.0,44.07,1380200.0,31.5705,31.5705,31.2861,31.3358,1380200.0
2011-08-02 13:00:00,44.07,44.23,44.0,44.16,420600.0,31.3358,31.4496,31.2861,31.3998,420600.0
2011-08-02 13:30:00,44.16,44.16,44.03,44.13,123200.0,31.3998,31.3998,31.3074,31.3785,123200.0
2011-08-02 14:00:00,44.13,44.2,44.11,44.13,168300.0,31.3785,31.4283,31.3643,31.3785,168300.0
2011-08-02 14:30:00,44.13,44.36,44.13,44.36,97500.0,31.3785,31.542,31.3785,31.542,97500.0
2011-08-02 15:00:00,44.36,44.38,44.16,44.28,223200.0,31.542,31.5563,31.3998,31.4852,223200.0
2011-08-02 15:30:00,44.28,44.46,44.13,44.31,455000.0,31.4852,31.6132,31.3785,31.5065,455000.0
2011-08-03 09:30:00,43.71,44.31,43.6,44.3,234600.0,31.0799,31.5065,31.0017,31.4994,234600.0
2011-08-03 10:00:00,44.3,44.41,43.86,44.05,170700.0,31.4994,31.5776,31.1865,31.3216,170700.0
2011-08-03 10:30:00,44.03,44.1,43.9,44.04,294900.0,31.3074,31.3572,31.215,31.3145,294900.0
2011-08-03 11:00:00,44.03,44.12,43.81,43.82,202800.0,31.3074,31.3714,31.151,31.1581,202800.0
2011-08-03 11:30:00,43.81,43.89,43.69,43.86,134600.0,31.151,31.2079,31.0656,31.1865,134600.0
2011-08-03 12:00:00,43.86,43.96,43.78,43.91,146300.0,31.1865,31.2576,31.1296,31.2221,146300.0
2011-08-03 12:30:00,43.9,44.04,43.87,44.01,82900.0,31.215,31.3145,31.1936,31.2932,82900.0
2011-08-03 13:00:00,44.01,44.01,43.9,43.94,87400.0,31.2932,31.2932,31.215,31.2434,87400.0
2011-08-03 13:30:00,43.95,44.18,43.92,44.01,71900.0,31.2505,31.4141,31.2292,31.2932,71900.0
2011-08-03 14:00:00,44.01,44.16,43.96,44.0,102000.0,31.2932,31.3998,31.2576,31.2861,102000.0
2011-08-03 14:30:00,44.02,44.12,43.96,44.05,124600.0,31.3003,31.3714,31.2576,31.3216,124600.0
2011-08-03 15:00:00,44.04,44.09,43.95,43.98,278800.0,31.3145,31.3501,31.2505,31.2719,278800.0
2011-08-03 15:30:00,43.99,44.24,43.97,44.21,398800.0,31.279,31.4567,31.2647,31.4354,398800.0
2011-08-04 09:30:00,43.66,44.05,43.66,43.81,125100.0,31.0443,31.3216,31.0443,31.151,125100.0
2011-08-04 10:00:00,43.76,43.9,43.66,43.86,169500.0,31.1154,31.215,31.0443,31.1865,169500.0
2011-08-04 10:30:00,43.85,43.97,43.8,43.82,157600.0,31.1794,31.2647,31.1439,31.1581,157600.0
2011-08-04 11:00:00,43.82,43.83,43.54,43.59,119600.0,31.1581,31.1652,30.959,30.9945,119600.0
2011-08-04 11:30:00,43.59,43.72,43.28,43.47,111300.0,30.9945,31.087,30.7741,30.9092,111300.0
2011-08-04 12:00:00,43.46,43.52,43.25,43.3,84600.0,30.9021,30.9448,30.7528,30.7883,84600.0
2011-08-04 12:30:00,43.31,43.34,43.07,43.09,121700.0,30.7954,30.8168,30.6248,30.639,121700.0
2011-08-04 13:00:00,43.1,43.3,43.08,43.3,99100.0,30.6461,30.7883,30.6319,30.7883,99100.0
2011-08-04 13:30:00,43.31,43.32,43.02,43.09,101300.0,30.7954,30.8026,30.5892,30.639,101300.0
2011-08-04 14:00:00,43.08,43.08,42.63,42.73,172300.0,30.6319,30.6319,30.3119,30.383,172300.0
2011-08-04 14:30:00,42.71,42.98,42.65,42.91,127100.0,30.3688,30.5608,30.3262,30.511,127100.0
2011-08-04 15:00:00,42.9,43.05,42.55,42.55,218300.0,30.5039,30.6106,30.2551,30.2551,218300.0
2011-08-04 15:30:00,42.55,42.61,41.96,41.99,568300.0,30.2551,30.2977,29.8355,29.8569,568300.0
2011-08-05 09:30:00,42.41,42.43,41.98,42.0,212700.0,30.1555,30.1697,29.8498,29.864,212700.0
2011-08-05 10:00:00,42.02,42.3,41.91,42.25,164200.0,29.8782,30.0773,29.8,30.0417,164200.0
2011-08-05 10:30:00,42.25,42.35,42.02,42.21,143900.0,30.0417,30.1128,29.8782,30.0133,143900.0
2011-08-05 11:00:00,42.21,42.22,41.84,41.97,145500.0,30.0133,30.0204,29.7502,29.8426,145500.0
2011-08-05 11:30:00,41.94,42.1,41.59,41.71,138200.0,29.8213,29.9351,29.5724,29.6578,138200.0
2011-08-05 12:00:00,41.69,42.09,41.64,41.95,164100.0,29.6436,29.928,29.608,29.8284,164100.0
2011-08-05 12:30:00,41.94,42.75,41.89,42.64,171200.0,29.8213,30.3973,29.7858,30.319,171200.0
2011-08-05 13:00:00,42.65,42.86,42.42,42.85,157200.0,30.3262,30.4755,30.1626,30.4684,157200.0
2011-08-05 13:30:00,42.84,43.07,42.69,42.92,148200.0,30.4613,30.6248,30.3546,30.5181,148200.0
2011-08-05 14:00:00,42.92,42.95,42.65,42.8,137500.0,30.5181,30.5395,30.3262,30.4328,137500.0
2011-08-05 14:30:00,42.8,42.95,42.62,42.7,167300.0,30.4328,30.5395,30.3048,30.3617,167300.0
2011-08-05 15:00:00,42.7,42.79,42.25,42.42,212900.0,30.3617,30.4257,30.0417,30.1626,212900.0
2011-08-05 15:30:00,42.42,42.74,42.4,42.54,336700.0,30.1626,30.3902,30.1484,30.2479,336700.0
2011-08-08 09:30:00,42.0,42.29,41.9,42.03,152600.0,29.864,30.0702,29.7929,29.8853,152600.0
2011-08-08 10:00:00,42.04,42.2,41.6,41.64,145100.0,29.8924,30.0062,29.5796,29.608,145100.0
2011-08-08 10:30:00,41.65,41.91,41.52,41.76,215300.0,29.6151,29.8,29.5227,29.6933,215300.0
2011-08-08 11:00:00,41.75,42.26,41.7,41.91,170000.0,29.6862,30.0489,29.6507,29.8,170000.0
2011-08-08 11:30:00,41.9,42.0,41.74,41.92,122200.0,29.7929,29.864,29.6791,29.8071,122200.0
2011-08-08 12:00:00,41.92,41.92,41.68,41.71,97400.0,29.8071,29.8071,29.6364,29.6578,97400.0
2011-08-08 12:30:00,41.7,41.91,41.65,41.83,83500.0,29.6507,29.8,29.6151,29.7431,83500.0
2011-08-08 13:00:00,41.84,41.9,41.66,41.69,93300.0,29.7502,29.7929,29.6222,29.6436,93300.0
2011-08-08 13:30:00,41.7,41.7,41.26,41.29,143100.0,29.6507,29.6507,29.3378,29.3591,143100.0
2011-08-08 14:00:00,41.29,41.47,40.81,41.02,260600.0,29.3591,29.4871,29.0178,29.1672,260600.0
2011-08-08 14:30:00,41.02,41.17,40.87,41.02,295200.0,29.1672,29.2738,29.0605,29.1672,295200.0
2011-08-08 15:00:00,40.98,41.65,40.98,41.26,312500.0,29.1387,29.6151,29.1387,29.3378,312500.0
2011-08-08 15:30:00,41.25,41.33,40.77,40.79,535900.0,29.3307,29.3876,28.9894,29.0036,535900.0
2011-08-09 09:30:00,41.32,41.39,40.8,41.37,151900.0,29.3805,29.4302,29.0107,29.416,151900.0
2011-08-09 10:00:00,41.37,41.6,41.28,41.55,190500.0,29.416,29.5796,29.352,29.544,190500.0
2011-08-09 10:30:00,41.56,41.73,41.5,41.62,139200.0,29.5511,29.672,29.5085,29.5938,139200.0
2011-08-09 11:00:00,41.59,41.66,41.33,41.66,165200.0,29.5724,29.6222,29.3876,29.6222,165200.0
2011-08-09 11:30:00,41.66,41.91,41.58,41.89,133100.0,29.6222,29.8,29.5653,29.7858,133100.0
2011-08-09 12:00:00,41.92,42.03,41.83,41.88,151600.0,29.8071,29.8853,29.7431,29.7787,151600.0
2011-08-09 12:30:00,41.88,42.11,41.88,42.0,92000.0,29.7787,29.9422,29.7787,29.864,92000.0
2011-08-09 13:00:00,42.01,42.2,41.93,42.15,124800.0,29.8711,30.0062,29.8142,29.9706,124800.0
2011-08-09 13:30:00,42.16,42.2,41.93,42.0,146300.0,29.9777,30.0062,29.8142,29.864,146300.0
2011-08-09 14:00:00,42.0,42.06,41.08,41.41,253900.0,29.864,29.9066,29.2098,29.4445,253900.0
2011-08-09 14:30:00,41.39,41.45,40.52,41.08,368400.0,29.4302,29.4729,28.8116,29.2098,368400.0
2011-08-09 15:00:00,41.06,42.22,40.92,42.12,322500.0,29.1956,30.0204,29.096,29.9493,322500.0
2011-08-09 15:30:00,42.14,43.04,41.96,43.02,508400.0,29.9635,30.6035,29.8355,30.5892,508400.0
2011-08-10 09:30:00,42.3,42.46,41.97,42.01,165400.0,30.0773,30.1911,29.8426,29.8711,165400.0
2011-08-10 10:00:00,42.0,42.22,41.46,41.69,212500.0,29.864,30.0204,29.48,29.6436,212500.0
2011-08-10 10:30:00,41.69,41.96,41.34,41.56,191500.0,29.6436,29.8355,29.3947,29.5511,191500.0
2011-08-10 11:00:00,41.6,41.67,41.2,41.24,128600.0,29.5796,29.6293,29.2951,29.3236,128600.0
2011-08-10 11:30:00,41.25,41.71,41.02,41.62,150600.0,29.3307,29.6578,29.1672,29.5938,150600.0
2011-08-10 12:00:00,41.6,41.75,41.35,41.35,145300.0,29.5796,29.6862,29.4018,29.4018,145300.0
2011-08-10 12:30:00,41.36,41.61,41.22,41.57,82200.0,29.4089,29.5867,29.3094,29.5582,82200.0
2011-08-10 13:00:00,41.56,41.59,41.3,41.48,123100.0,29.5511,29.5724,29.3662,29.4942,123100.0
2011-08-10 13:30:00,41.44,41.86,41.41,41.86,120900.0,29.4658,29.7644,29.4445,29.7644,120900.0
2011-08-10 14:00:00,41.82,42.13,41.78,41.96,178500.0,29.736,29.9564,29.7075,29.8355,178500.0
2011-08-10 14:30:00,41.96,42.02,41.77,41.83,179300.0,29.8355,29.8782,29.7004,29.7431,179300.0
2011-08-10 15:00:00,41.81,41.83,41.35,41.48,235700.0,29.7289,29.7431,29.4018,29.4942,235700.0
2011-08-10 15:30:00,41.48,41.57,40.76,40.87,424200.0,29.4942,29.5582,28.9823,29.0605,424200.0
2011-08-11 09:30:00,41.12,41.25,40.73,40.89,136400.0,29.2383,29.3307,28.9609,29.0747,136400.0
2011-08-11 10:00:00,40.89,41.55,40.86,41.45,114500.0,29.0747,29.544,29.0534,29.4729,114500.0
2011-08-11 10:30:00,41.46,41.98,41.41,41.77,87100.0,29.48,29.8498,29.4445,29.7004,87100.0
2011-08-11 11:00:00,41.77,41.98,41.6,41.83,96600.0,29.7004,29.8498,29.5796,29.7431,96600.0
2011-08-11 11:30:00,41.86,42.05,41.76,41.87,73400.0,29.7644,29.8995,29.6933,29.7715,73400.0
2011-08-11 12:00:00,41.87,41.96,41.76,41.92,80000.0,29.7715,29.8355,29.6933,29.8071,80000.0
2011-08-11 12:30:00,41.93,42.45,41.93,42.37,93800.0,29.8142,30.1839,29.8142,30.1271,93800.0
2011-08-11 13:00:00,42.37,42.39,42.13,42.2,66400.0,30.1271,30.1413,29.9564,30.0062,66400.0
2011-08-11 13:30:00,42.2,42.28,41.96,42.13,61600.0,30.0062,30.0631,29.8355,29.9564,61600.0
2011-08-11 14:00:00,42.13,42.32,42.08,42.25,65600.0,29.9564,30.0915,29.9209,30.0417,65600.0
2011-08-11 14:30:00,42.25,42.43,42.06,42.39,134800.0,30.0417,30.1697,29.9066,30.1413,134800.0
2011-08-11 15:00:00,42.39,42.78,42.34,42.78,254900.0,30.1413,30.4186,30.1057,30.4186,254900.0
2011-08-11 15:30:00,42.79,42.91,42.44,42.5,579300.0,30.4257,30.511,30.1768,30.2195,579300.0
2011-08-12 09:30:00,42.78,43.33,42.75,42.93,1092500.0,30.4186,30.8097,30.3973,30.5253,1092500.0
2011-08-12 10:00:00,42.93,42.98,42.65,42.85,68400.0,30.5253,30.5608,30.3262,30.4684,68400.0
2011-08-12 10:30:00,42.85,42.88,42.51,42.84,79700.0,30.4684,30.4897,30.2266,30.4613,79700.0
2011-08-12 11:00:00,42.85,43.13,42.76,43.08,88500.0,30.4684,30.6675,30.4044,30.6319,88500.0
2011-08-12 11:30:00,43.06,43.34,43.03,43.29,73300.0,30.6177,30.8168,30.5964,30.7812,73300.0
2011-08-12 12:00:00,43.29,43.38,43.12,43.23,62400.0,30.7812,30.8452,30.6604,30.7386,62400.0
2011-08-12 12:30:00,43.22,43.24,42.96,43.0,131800.0,30.7315,30.7457,30.5466,30.575,131800.0
2011-08-12 13:00:00,43.01,43.16,43.0,43.1,42200.0,30.5821,30.6888,30.575,30.6461,42200.0
2011-08-12 13:30:00,43.1,43.37,43.08,43.29,71300.0,30.6461,30.8381,30.6319,30.7812,71300.0
2011-08-12 14:00:00,43.29,43.32,43.03,43.18,102600.0,30.7812,30.8026,30.5964,30.703,102600.0
2011-08-12 14:30:00,43.18,43.45,43.18,43.44,109200.0,30.703,30.895,30.703,30.8879,109200.0
2011-08-12 15:00:00,43.44,43.5,43.23,43.26,146300.0,30.8879,30.9305,30.7386,30.7599,146300.0
2011-08-12 15:30:00,43.27,43.33,43.08,43.26,369500.0,30.767,30.8097,30.6319,30.7599,369500.0
2011-08-15 09:30:00,43.56,43.74,43.35,43.72,67200.0,30.9732,31.1012,30.8239,31.087,67200.0
2011-08-15 10:00:00,43.72,44.17,43.72,44.16,88900.0,31.087,31.4069,31.087,31.3998,88900.0
2011-08-15 10:30:00,44.17,44.24,43.86,43.92,73000.0,31.4069,31.4567,31.1865,31.2292,73000.0
2011-08-15 11:00:00,43.95,44.14,43.95,44.14,44600.0,31.2505,31.3856,31.2505,31.3856,44600.0
2011-08-15 11:30:00,44.14,44.15,43.91,44.01,38500.0,31.3856,31.3927,31.2221,31.2932,38500.0
2011-08-15 12:00:00,44.02,44.2,44.0,44.19,54700.0,31.3003,31.4283,31.2861,31.4212,54700.0
2011-08-15 12:30:00,44.19,44.37,44.19,44.3,69900.0,31.4212,31.5492,31.4212,31.4994,69900.0
2011-08-15 13:00:00,44.3,44.37,44.16,44.16,70500.0,31.4994,31.5492,31.3998,31.3998,70500.0
2011-08-15 13:30:00,44.16,44.17,44.1,44.14,48000.0,31.3998,31.4069,31.3572,31.3856,48000.0
2011-08-15 14:00:00,44.13,44.16,44.05,44.08,67500.0,31.3785,31.3998,31.3216,31.343,67500.0
2011-08-15 14:30:00,44.07,44.15,44.06,44.15,76800.0,31.3358,31.3927,31.3287,31.3927,76800.0
2011-08-15 15:00:00,44.16,44.3,44.13,44.22,100700.0,31.3998,31.4994,31.3785,31.4425,100700.0
2011-08-15 15:30:00,44.22,44.31,44.16,44.27,218000.0,31.4425,31.5065,31.3998,31.4781,218000.0
2011-08-16 09:30:00,43.71,44.01,43.63,43.86,61000.0,31.0799,31.2932,31.023,31.1865,61000.0
2011-08-16 10:00:00,43.84,44.18,43.84,44.16,62000.0,31.1723,31.4141,31.1723,31.3998,62000.0
2011-08-16 10:30:00,44.16,44.42,44.15,44.39,59400.0,31.3998,31.5847,31.3927,31.5634,59400.0
2011-08-16 11:00:00,44.37,44.37,44.12,44.27,42900.0,31.5492,31.5492,31.3714,31.4781,42900.0
2011-08-16 11:30:00,44.28,44.4,44.28,44.38,26800.0,31.4852,31.5705,31.4852,31.5563,26800.0
2011-08-16 12:00:00,44.38,44.54,44.17,44.21,89900.0,31.5563,31.67,31.4069,31.4354,89900.0
2011-08-16 12:30:00,44.2,44.32,44.11,44.12,36900.0,31.4283,31.5136,31.3643,31.3714,36900.0
2011-08-16 13:00:00,44.1,44.1,43.88,44.01,70600.0,31.3572,31.3572,31.2007,31.2932,70600.0
2011-08-16 13:30:00,43.98,44.22,43.95,44.16,84300.0,31.2719,31.4425,31.2505,31.3998,84300.0
2011-08-16 14:00:00,44.16,44.29,44.13,44.16,97400.0,31.3998,31.4923,31.3785,31.3998,97400.0
2011-08-16 14:30:00,44.17,44.19,44.02,44.07,43200.0,31.4069,31.4212,31.3003,31.3358,43200.0
2011-08-16 15:00:00,44.07,44.28,44.07,44.25,119300.0,31.3358,31.4852,31.3358,31.4638,119300.0
2011-08-16 15:30:00,44.25,44.27,44.04,44.11,211600.0,31.4638,31.4781,31.3145,31.3643,211600.0
2011-08-17 09:30:00,44.42,44.6,44.32,44.46,120400.0,31.5847,31.7127,31.5136,31.6132,120400.0
2011-08-17 10:00:00,44.47,44.52,44.39,44.5,69800.0,31.6203,31.6558,31.5634,31.6416,69800.0
2011-08-17 10:30:00,44.5,44.65,44.41,44.44,56900.0,31.6416,31.7483,31.5776,31.5989,56900.0
2011-08-17 11:00:00,44.42,44.57,44.39,44.5,31300.0,31.5847,31.6914,31.5634,31.6416,31300.0
2011-08-17 11:30:00,44.5,44.54,44.14,44.27,119500.0,31.6416,31.67,31.3856,31.4781,119500.0
2011-08-17 12:00:00,44.27,44.35,44.07,44.27,54200.0,31.4781,31.5349,31.3358,31.4781,54200.0
2011-08-17 12:30:00,44.29,44.36,44.09,44.14,30700.0,31.4923,31.542,31.3501,31.3856,30700.0
2011-08-17 13:00:00,44.15,44.25,44.07,44.16,37700.0,31.3927,31.4638,31.3358,31.3998,37700.0
2011-08-17 13:30:00,44.18,44.2,44.04,44.12,46000.0,31.4141,31.4283,31.3145,31.3714,46000.0
2011-08-17 14:00:00,44.12,44.25,44.09,44.15,54800.0,31.3714,31.4638,31.3501,31.3927,54800.0
2011-08-17 14:30:00,44.16,44.23,44.05,44.21,55700.0,31.3998,31.4496,31.3216,31.4354,55700.0
2011-08-17 15:00:00,44.21,44.28,44.14,44.22,80500.0,31.4354,31.4852,31.3856,31.4425,80500.0
2011-08-17 15:30:00,44.23,44.28,44.17,44.24,138600.0,31.4496,31.4852,31.4069,31.4567,138600.0
2011-08-18 09:30:00,43.45,43.6,43.32,43.55,95500.0,30.895,31.0017,30.8026,30.9661,95500.0
2011-08-18 10:00:00,43.55,43.55,42.77,43.31,136700.0,30.9661,30.9661,30.4115,30.7954,136700.0
2011-08-18 10:30:00,43.3,43.34,43.03,43.3,94000.0,30.7883,30.8168,30.5964,30.7883,94000.0
2011-08-18 11:00:00,43.29,43.34,43.05,43.34,77400.0,30.7812,30.8168,30.6106,30.8168,77400.0
2011-08-18 11:30:00,43.34,43.52,43.32,43.5,79700.0,30.8168,30.9448,30.8026,30.9305,79700.0
2011-08-18 12:00:00,43.51,43.55,43.31,43.5,64900.0,30.9377,30.9661,30.7954,30.9305,64900.0
2011-08-18 12:30:00,43.5,43.57,43.45,43.51,41400.0,30.9305,30.9803,30.895,30.9377,41400.0
2011-08-18 13:00:00,43.51,43.56,43.31,43.39,34300.0,30.9377,30.9732,30.7954,30.8523,34300.0
2011-08-18 13:30:00,43.4,43.44,43.13,43.15,33700.0,30.8594,30.8879,30.6675,30.6817,33700.0
2011-08-18 14:00:00,43.2,43.57,43.2,43.4,67700.0,30.7172,30.9803,30.7172,30.8594,67700.0
2011-08-18 14:30:00,43.39,43.51,43.15,43.15,57800.0,30.8523,30.9377,30.6817,30.6817,57800.0
2011-08-18 15:00:00,43.15,43.33,43.0,43.33,84700.0,30.6817,30.8097,30.575,30.8097,84700.0
2011-08-18 15:30:00,43.34,43.54,43.11,43.4,256400.0,30.8168,30.959,30.6532,30.8594,256400.0
2011-08-19 09:30:00,42.88,43.35,42.88,43.29,193000.0,30.4897,30.8239,30.4897,30.7812,193000.0
2011-08-19 10:00:00,43.31,43.96,43.27,43.88,91800.0,30.7954,31.2576,30.767,31.2007,91800.0
2011-08-19 10:30:00,43.9,43.91,43.43,43.55,54400.0,31.215,31.2221,30.8808,30.9661,54400.0
2011-08-19 11:00:00,43.51,43.54,43.1,43.3,153000.0,30.9377,30.959,30.6461,30.7883,153000.0
2011-08-19 11:30:00,43.31,43.61,43.25,43.61,91500.0,30.7954,31.0088,30.7528,31.0088,91500.0
2011-08-19 12:00:00,43.63,43.74,43.51,43.74,72500.0,31.023,31.1012,30.9377,31.1012,72500.0
2011-08-19 12:30:00,43.76,43.79,43.54,43.55,27100.0,31.1154,31.1368,30.959,30.9661,27100.0
2011-08-19 13:00:00,43.53,43.57,43.44,43.49,29400.0,30.9519,30.9803,30.8879,30.9234,29400.0
2011-08-19 13:30:00,43.48,43.51,43.27,43.3,52100.0,30.9163,30.9377,30.767,30.7883,52100.0
2011-08-19 14:00:00,43.29,43.34,43.07,43.19,67600.0,30.7812,30.8168,30.6248,30.7101,67600.0
2011-08-19 14:30:00,43.2,43.28,43.03,43.11,65500.0,30.7172,30.7741,30.5964,30.6532,65500.0
2011-08-19 15:00:00,43.12,43.25,42.97,43.14,111900.0,30.6604,30.7528,30.5537,30.6746,111900.0
2011-08-19 15:30:00,43.14,43.17,42.82,42.91,349200.0,30.6746,30.6959,30.447,30.511,349200.0
2011-08-22 09:30:00,43.59,43.69,43.29,43.46,69300.0,30.9945,31.0656,30.7812,30.9021,69300.0
2011-08-22 10:00:00,43.46,43.5,43.26,43.35,72100.0,30.9021,30.9305,30.7599,30.8239,72100.0
2011-08-22 10:30:00,43.34,43.4,42.95,42.99,66000.0,30.8168,30.8594,30.5395,30.5679,66000.0
2011-08-22 11:00:00,42.98,43.28,42.98,43.25,111900.0,30.5608,30.7741,30.5608,30.7528,111900.0
2011-08-22 11:30:00,43.25,43.32,42.92,43.03,256400.0,30.7528,30.8026,30.5181,30.5964,256400.0
2011-08-22 12:00:00,43.05,43.13,43.03,43.07,73100.0,30.6106,30.6675,30.5964,30.6248,73100.0
2011-08-22 12:30:00,43.07,43.11,43.0,43.1,103000.0,30.6248,30.6532,30.575,30.6461,103000.0
2011-08-22 13:00:00,43.09,43.14,42.98,42.99,136900.0,30.639,30.6746,30.5608,30.5679,136900.0
2011-08-22 13:30:00,43.01,43.16,42.99,43.13,157900.0,30.5821,30.6888,30.5679,30.6675,157900.0
2011-08-22 14:00:00,43.12,43.24,43.04,43.11,142300.0,30.6604,30.7457,30.6035,30.6532,142300.0
2011-08-22 14:30:00,43.12,43.15,43.03,43.08,95200.0,30.6604,30.6817,30.5964,30.6319,95200.0
2011-08-22 15:00:00,43.08,43.22,43.05,43.18,188600.0,30.6319,30.7315,30.6106,30.703,188600.0
2011-08-22 15:30:00,43.16,43.2,42.92,43.01,290700.0,30.6888,30.7172,30.5181,30.5821,290700.0
2011-08-23 09:30:00,43.16,43.23,42.89,42.9,87000.0,30.6888,30.7386,30.4968,30.5039,87000.0
2011-08-23 10:00:00,42.91,43.15,42.9,43.11,117000.0,30.511,30.6817,30.5039,30.6532,117000.0
2011-08-23 10:30:00,43.1,43.22,42.95,43.0,79800.0,30.6461,30.7315,30.5395,30.575,79800.0
2011-08-23 11:00:00,42.99,43.13,42.98,43.1,64600.0,30.5679,30.6675,30.5608,30.6461,64600.0
2011-08-23 11:30:00,43.1,43.21,43.03,43.16,82400.0,30.6461,30.7243,30.5964,30.6888,82400.0
2011-08-23 12:00:00,43.16,43.17,43.07,43.11,72400.0,30.6888,30.6959,30.6248,30.6532,72400.0
2011-08-23 12:30:00,43.12,43.25,43.09,43.13,84300.0,30.6604,30.7528,30.639,30.6675,84300.0
2011-08-23 13:00:00,43.15,43.18,43.02,43.02,76200.0,30.6817,30.703,30.5892,30.5892,76200.0
2011-08-23 13:30:00,43.03,43.06,42.87,42.94,137600.0,30.5964,30.6177,30.4826,30.5324,137600.0
2011-08-23 14:00:00,42.95,43.01,42.77,42.93,138500.0,30.5395,30.5821,30.4115,30.5253,138500.0
2011-08-23 14:30:00,42.94,43.25,42.9,43.16,119300.0,30.5324,30.7528,30.5039,30.6888,119300.0
2011-08-23 15:00:00,43.17,43.36,43.12,43.12,197700.0,30.6959,30.831,30.6604,30.6604,197700.0
2011-08-23 15:30:00,43.13,43.35,43.04,43.31,281600.0,30.6675,30.8239,30.6035,30.7954,281600.0
2011-08-24 09:30:00,43.03,43.16,42.72,43.09,171700.0,30.5964,30.6888,30.3759,30.639,171700.0
2011-08-24 10:00:00,43.1,43.25,43.01,43.23,144300.0,30.6461,30.7528,30.5821,30.7386,144300.0
2011-08-24 10:30:00,43.24,43.3,43.0,43.01,149200.0,30.7457,30.7883,30.575,30.5821,149200.0
2011-08-24 11:00:00,43.01,43.15,42.99,43.08,105000.0,30.5821,30.6817,30.5679,30.6319,105000.0
2011-08-24 11:30:00,43.08,43.14,43.0,43.05,77700.0,30.6319,30.6746,30.575,30.6106,77700.0
2011-08-24 12:00:00,43.04,43.07,42.96,43.03,68600.0,30.6035,30.6248,30.5466,30.5964,68600.0
2011-08-24 12:30:00,43.04,43.13,43.04,43.1,60400.0,30.6035,30.6675,30.6035,30.6461,60400.0
2011-08-24 13:00:00,43.1,43.23,43.02,43.21,82100.0,30.6461,30.7386,30.5892,30.7243,82100.0
2011-08-24 13:30:00,43.21,43.23,43.1,43.17,65100.0,30.7243,30.7386,30.6461,30.6959,65100.0
2011-08-24 14:00:00,43.17,43.2,43.08,43.11,89100.0,30.6959,30.7172,30.6319,30.6532,89100.0
2011-08-24 14:30:00,43.12,43.18,43.09,43.16,132300.0,30.6604,30.703,30.639,30.6888,132300.0
2011-08-24 15:00:00,43.16,43.17,43.09,43.13,182100.0,30.6888,30.6959,30.639,30.6675,182100.0
2011-08-24 15:30:00,43.13,43.2,43.09,43.15,524600.0,30.6675,30.7172,30.639,30.6817,524600.0
2011-08-25 09:30:00,43.27,43.32,42.7,42.85,76600.0,30.767,30.8026,30.3617,30.4684,76600.0
2011-08-25 10:00:00,42.87,43.0,42.53,42.7,82600.0,30.4826,30.575,30.2408,30.3617,82600.0
2011-08-25 10:30:00,42.69,42.77,42.5,42.74,70500.0,30.3546,30.4115,30.2195,30.3902,70500.0
2011-08-25 11:00:00,42.76,42.92,42.71,42.86,64600.0,30.4044,30.5181,30.3688,30.4755,64600.0
2011-08-25 11:30:00,42.86,43.01,42.78,43.0,44700.0,30.4755,30.5821,30.4186,30.575,44700.0
2011-08-25 12:00:00,43.02,43.04,42.85,42.93,43700.0,30.5892,30.6035,30.4684,30.5253,43700.0
2011-08-25 12:30:00,42.94,42.95,42.74,42.86,75700.0,30.5324,30.5395,30.3902,30.4755,75700.0
2011-08-25 13:00:00,42.86,42.99,42.83,42.92,69600.0,30.4755,30.5679,30.4541,30.5181,69600.0
2011-08-25 13:30:00,42.93,43.0,42.82,42.93,52900.0,30.5253,30.575,30.447,30.5253,52900.0
2011-08-25 14:00:00,42.94,42.99,42.84,42.88,68100.0,30.5324,30.5679,30.4613,30.4897,68100.0
2011-08-25 14:30:00,42.88,42.93,42.83,42.85,80400.0,30.4897,30.5253,30.4541,30.4684,80400.0
2011-08-25 15:00:00,42.85,42.92,42.76,42.77,177200.0,30.4684,30.5181,30.4044,30.4115,177200.0
2011-08-25 15:30:00,42.76,42.8,42.49,42.57,272900.0,30.4044,30.4328,30.2124,30.2693,272900.0
2011-08-26 09:30:00,42.45,42.57,41.92,42.01,160700.0,30.1839,30.2693,29.8071,29.8711,160700.0
2011-08-26 10:00:00,42.03,42.44,41.51,42.31,156900.0,29.8853,30.1768,29.5156,30.0844,156900.0
2011-08-26 10:30:00,42.3,42.48,42.15,42.26,97200.0,30.0773,30.2053,29.9706,30.0489,97200.0
2011-08-26 11:00:00,42.23,42.55,42.17,42.34,91400.0,30.0275,30.2551,29.9849,30.1057,91400.0
2011-08-26 11:30:00,42.37,42.61,42.35,42.59,62900.0,30.1271,30.2977,30.1128,30.2835,62900.0
2011-08-26 12:00:00,42.6,42.85,42.59,42.83,91800.0,30.2906,30.4684,30.2835,30.4541,91800.0
2011-08-26 12:30:00,42.84,42.91,42.77,42.85,63000.0,30.4613,30.511,30.4115,30.4684,63000.0
2011-08-26 13:00:00,42.85,43.03,42.79,43.02,50300.0,30.4684,30.5964,30.4257,30.5892,50300.0
2011-08-26 13:30:00,43.02,43.07,42.94,43.02,59200.0,30.5892,30.6248,30.5324,30.5892,59200.0
2011-08-26 14:00:00,43.05,43.08,42.92,42.94,71300.0,30.6106,30.6319,30.5181,30.5324,71300.0
2011-08-26 14:30:00,42.94,43.03,42.89,42.94,65700.0,30.5324,30.5964,30.4968,30.5324,65700.0
2011-08-26 15:00:00,42.95,42.95,42.56,42.61,158700.0,30.5395,30.5395,30.2622,30.2977,158700.0
2011-08-26 15:30:00,42.61,42.75,42.57,42.67,317900.0,30.2977,30.3973,30.2693,30.3404,317900.0
2011-08-29 09:30:00,42.85,43.1,42.77,43.07,154800.0,30.6935,30.8726,30.6362,30.8511,154800.0
2011-08-29 10:00:00,43.08,43.18,43.03,43.1,123000.0,30.8583,30.9299,30.8225,30.8726,123000.0
2011-08-29 10:30:00,43.08,43.26,42.97,43.18,117000.0,30.8583,30.9872,30.7795,30.9299,117000.0
2011-08-29 11:00:00,43.17,43.17,42.98,43.09,79100.0,30.9228,30.9228,30.7867,30.8655,79100.0
2011-08-29 11:30:00,43.09,43.16,43.0,43.14,80300.0,30.8655,30.9156,30.801,30.9013,80300.0
2011-08-29 12:00:00,43.13,43.21,43.13,43.17,80800.0,30.8941,30.9514,30.8941,30.9228,80800.0
2011-08-29 12:30:00,43.18,43.25,43.1,43.24,127200.0,30.9299,30.9801,30.8726,30.9729,127200.0
2011-08-29 13:00:00,43.24,43.24,43.02,43.03,82600.0,30.9729,30.9729,30.8153,30.8225,82600.0
2011-08-29 13:30:00,43.03,43.07,43.0,43.05,90800.0,30.8225,30.8511,30.801,30.8368,90800.0
2011-08-29 14:00:00,43.06,43.14,43.05,43.14,91300.0,30.844,30.9013,30.8368,30.9013,91300.0
2011-08-29 14:30:00,43.15,43.33,43.14,43.27,92300.0,30.9084,31.0374,30.9013,30.9944,92300.0
2011-08-29 15:00:00,43.27,43.33,43.23,43.32,177700.0,30.9944,31.0374,30.9657,31.0302,177700.0
2011-08-29 15:30:00,43.32,43.34,43.27,43.29,344200.0,31.0302,31.0445,30.9944,31.0087,344200.0
2011-08-30 09:30:00,43.3,43.45,43.14,43.4,102900.0,31.0159,31.1233,30.9013,31.0875,102900.0
2011-08-30 10:00:00,43.34,43.42,43.02,43.16,94300.0,31.0445,31.1018,30.8153,30.9156,94300.0
2011-08-30 10:30:00,43.16,43.27,43.03,43.05,50000.0,30.9156,30.9944,30.8225,30.8368,50000.0
2011-08-30 11:00:00,43.06,43.5,43.06,43.48,76600.0,30.844,31.1591,30.844,31.1448,76600.0
2011-08-30 11:30:00,43.48,43.69,43.46,43.67,70400.0,31.1448,31.2952,31.1305,31.2809,70400.0
2011-08-30 12:00:00,43.66,43.69,43.38,43.4,50500.0,31.2737,31.2952,31.0732,31.0875,50500.0
2011-08-30 12:30:00,43.4,43.41,43.29,43.32,61400.0,31.0875,31.0947,31.0087,31.0302,61400.0
2011-08-30 13:00:00,43.31,43.44,43.26,43.41,72900.0,31.023,31.1162,30.9872,31.0947,72900.0
2011-08-30 13:30:00,43.41,43.5,43.3,43.4,49600.0,31.0947,31.1591,31.0159,31.0875,49600.0
2011-08-30 14:00:00,43.43,43.57,43.3,43.5,101900.0,31.109,31.2093,31.0159,31.1591,101900.0
2011-08-30 14:30:00,43.51,43.53,43.42,43.5,92100.0,31.1663,31.1806,31.1018,31.1591,92100.0
2011-08-30 15:00:00,43.5,43.53,43.47,43.5,151200.0,31.1591,31.1806,31.1376,31.1591,151200.0
2011-08-30 15:30:00,43.5,43.62,43.38,43.38,171200.0,31.1591,31.2451,31.0732,31.0732,171200.0
2011-08-31 09:30:00,43.55,43.9,43.45,43.8,106400.0,31.1949,31.4457,31.1233,31.374,106400.0
2011-08-31 10:00:00,43.82,43.95,43.67,43.88,70800.0,31.3884,31.4815,31.2809,31.4313,70800.0
2011-08-31 10:30:00,43.87,43.94,43.79,43.82,44300.0,31.4242,31.4743,31.3669,31.3884,44300.0
2011-08-31 11:00:00,43.82,43.92,43.76,43.87,35600.0,31.3884,31.46,31.3454,31.4242,35600.0
2011-08-31 11:30:00,43.88,43.9,43.72,43.78,47000.0,31.4313,31.4457,31.3167,31.3597,47000.0
2011-08-31 12:00:00,43.78,43.79,43.72,43.72,52300.0,31.3597,31.3669,31.3167,31.3167,52300.0
2011-08-31 12:30:00,43.73,43.81,43.7,43.78,46600.0,31.3239,31.3812,31.3024,31.3597,46600.0
2011-08-31 13:00:00,43.78,43.81,43.69,43.74,39200.0,31.3597,31.3812,31.2952,31.331,39200.0
2011-08-31 13:30:00,43.74,43.78,43.67,43.68,44200.0,31.331,31.3597,31.2809,31.2881,44200.0
2011-08-31 14:00:00,43.7,43.76,43.63,43.69,39700.0,31.3024,31.3454,31.2523,31.2952,39700.0
2011-08-31 14:30:00,43.69,43.72,43.53,43.66,49600.0,31.2952,31.3167,31.1806,31.2737,49600.0
2011-08-31 15:00:00,43.65,43.75,43.47,43.66,78000.0,31.2666,31.3382,31.1376,31.2737,78000.0
2011-08-31 15:30:00,43.67,43.79,43.61,43.71,399500.0,31.2809,31.3669,31.2379,31.3096,399500.0
2011-09-01 09:30:00,43.84,43.9,43.59,43.63,90100.0,31.4027,31.4457,31.2236,31.2523,90100.0
2011-09-01 10:00:00,43.63,43.93,43.56,43.69,116400.0,31.2523,31.4671,31.2021,31.2952,116400.0
2011-09-01 10:30:00,43.67,43.8,43.51,43.64,55300.0,31.2809,31.374,31.1663,31.2594,55300.0
2011-09-01 11:00:00,43.63,43.64,43.47,43.61,61000.0,31.2523,31.2594,31.1376,31.2379,61000.0
2011-09-01 11:30:00,43.63,43.66,43.45,43.56,39700.0,31.2523,31.2737,31.1233,31.2021,39700.0
2011-09-01 12:00:00,43.57,43.64,43.46,43.62,29600.0,31.2093,31.2594,31.1305,31.2451,29600.0
2011-09-01 12:30:00,43.63,43.7,43.61,43.64,24900.0,31.2523,31.3024,31.2379,31.2594,24900.0
2011-09-01 13:00:00,43.64,43.7,43.54,43.67,30600.0,31.2594,31.3024,31.1878,31.2809,30600.0
2011-09-01 13:30:00,43.68,43.68,43.43,43.5,48500.0,31.2881,31.2881,31.109,31.1591,48500.0
2011-09-01 14:00:00,43.51,43.52,43.39,43.49,49800.0,31.1663,31.1735,31.0803,31.152,49800.0
2011-09-01 14:30:00,43.49,43.53,43.32,43.37,139600.0,31.152,31.1806,31.0302,31.066,139600.0
2011-09-01 15:00:00,43.36,43.41,43.29,43.33,124600.0,31.0589,31.0947,31.0087,31.0374,124600.0
2011-09-01 15:30:00,43.32,43.37,43.18,43.21,176000.0,31.0302,31.066,30.9299,30.9514,176000.0
2011-09-02 09:30:00,42.68,42.95,42.65,42.84,74000.0,30.5718,30.7652,30.5503,30.6864,74000.0
2011-09-02 10:00:00,42.83,42.98,42.8,42.83,91500.0,30.6792,30.7867,30.6577,30.6792,91500.0
2011-09-02 10:30:00,42.82,42.87,42.7,42.8,62600.0,30.672,30.7079,30.5861,30.6577,62600.0
2011-09-02 11:00:00,42.8,43.02,42.77,42.99,47700.0,30.6577,30.8153,30.6362,30.7938,47700.0
2011-09-02 11:30:00,42.99,43.0,42.9,42.98,54800.0,30.7938,30.801,30.7294,30.7867,54800.0
2011-09-02 12:00:00,42.98,43.02,42.9,42.91,35200.0,30.7867,30.8153,30.7294,30.7365,35200.0
2011-09-02 12:30:00,42.92,43.03,42.91,42.99,65300.0,30.7437,30.8225,30.7365,30.7938,65300.0
2011-09-02 13:00:00,43.0,43.02,42.93,42.94,31000.0,30.801,30.8153,30.7508,30.758,31000.0
2011-09-02 13:30:00,42.95,42.99,42.84,42.91,38400.0,30.7652,30.7938,30.6864,30.7365,38400.0
2011-09-02 14:00:00,42.91,42.94,42.75,42.89,71400.0,30.7365,30.758,30.6219,30.7222,71400.0
2011-09-02 14:30:00,42.89,42.91,42.76,42.81,64200.0,30.7222,30.7365,30.6291,30.6649,64200.0
2011-09-02 15:00:00,42.82,42.85,42.72,42.79,72600.0,30.672,30.6935,30.6004,30.6506,72600.0
2011-09-02 15:30:00,42.79,42.85,42.61,42.64,186500.0,30.6506,30.6935,30.5216,30.5431,186500.0
2011-09-06 09:30:00,41.58,41.97,41.52,41.95,99600.0,29.7838,30.0632,29.7409,30.0489,99600.0
2011-09-06 10:00:00,41.96,42.15,41.8,41.81,111400.0,30.056,30.1921,29.9414,29.9486,111400.0
2011-09-06 10:30:00,41.81,41.96,41.75,41.92,59300.0,29.9486,30.056,29.9056,30.0274,59300.0
2011-09-06 11:00:00,41.93,42.06,41.85,42.0,73100.0,30.0345,30.1277,29.9772,30.0847,73100.0
2011-09-06 11:30:00,42.02,42.18,41.99,42.13,62300.0,30.099,30.2136,30.0775,30.1778,62300.0
2011-09-06 12:00:00,42.12,42.25,42.12,42.25,89200.0,30.1706,30.2638,30.1706,30.2638,89200.0
2011-09-06 12:30:00,42.25,42.29,42.18,42.29,74900.0,30.2638,30.2924,30.2136,30.2924,74900.0
2011-09-06 13:00:00,42.29,42.34,42.24,42.29,78600.0,30.2924,30.3282,30.2566,30.2924,78600.0
2011-09-06 13:30:00,42.29,42.37,42.24,42.3,90600.0,30.2924,30.3497,30.2566,30.2996,90600.0
2011-09-06 14:00:00,42.3,42.34,42.24,42.25,100900.0,30.2996,30.3282,30.2566,30.2638,100900.0
2011-09-06 14:30:00,42.25,42.34,42.21,42.32,184200.0,30.2638,30.3282,30.2351,30.3139,184200.0
2011-09-06 15:00:00,42.32,42.33,42.15,42.16,106100.0,30.3139,30.3211,30.1921,30.1993,106100.0
2011-09-06 15:30:00,42.15,42.34,42.11,42.29,236000.0,30.1921,30.3282,30.1635,30.2924,236000.0
2011-09-07 09:30:00,42.66,42.77,42.45,42.67,86300.0,30.5574,30.6362,30.407,30.5646,86300.0
2011-09-07 10:00:00,42.66,42.73,42.58,42.64,73300.0,30.5574,30.6076,30.5001,30.5431,73300.0
2011-09-07 10:30:00,42.64,42.74,42.58,42.71,66200.0,30.5431,30.6147,30.5001,30.5933,66200.0
2011-09-07 11:00:00,42.71,42.82,42.69,42.74,55900.0,30.5933,30.672,30.5789,30.6147,55900.0
2011-09-07 11:30:00,42.75,42.79,42.69,42.79,40400.0,30.6219,30.6506,30.5789,30.6506,40400.0
2011-09-07 12:00:00,42.78,42.79,42.63,42.68,52700.0,30.6434,30.6506,30.536,30.5718,52700.0
2011-09-07 12:30:00,42.68,42.8,42.68,42.79,36900.0,30.5718,30.6577,30.5718,30.6506,36900.0
2011-09-07 13:00:00,42.79,42.91,42.76,42.86,36200.0,30.6506,30.7365,30.6291,30.7007,36200.0
2011-09-07 13:30:00,42.85,42.94,42.81,42.93,47400.0,30.6935,30.758,30.6649,30.7508,47400.0
2011-09-07 14:00:00,42.94,42.98,42.89,42.93,50400.0,30.758,30.7867,30.7222,30.7508,50400.0
2011-09-07 14:30:00,42.92,42.96,42.84,42.89,48900.0,30.7437,30.7723,30.6864,30.7222,48900.0
2011-09-07 15:00:00,42.88,42.89,42.75,42.8,61000.0,30.715,30.7222,30.6219,30.6577,61000.0
2011-09-07 15:30:00,42.81,42.86,42.74,42.84,198400.0,30.6649,30.7007,30.6147,30.6864,198400.0
2011-09-08 09:30:00,42.56,42.83,42.52,42.73,66100.0,30.4858,30.6792,30.4572,30.6076,66100.0
2011-09-08 10:00:00,42.73,42.75,42.58,42.72,64200.0,30.6076,30.6219,30.5001,30.6004,64200.0
2011-09-08 10:30:00,42.71,42.87,42.65,42.85,50800.0,30.5933,30.7079,30.5503,30.6935,50800.0
2011-09-08 11:00:00,42.85,42.87,42.63,42.82,51200.0,30.6935,30.7079,30.536,30.672,51200.0
2011-09-08 11:30:00,42.82,42.98,42.81,42.86,45200.0,30.672,30.7867,30.6649,30.7007,45200.0
2011-09-08 12:00:00,42.86,42.95,42.79,42.9,60100.0,30.7007,30.7652,30.6506,30.7294,60100.0
2011-09-08 12:30:00,42.9,42.96,42.85,42.94,48100.0,30.7294,30.7723,30.6935,30.758,48100.0
2011-09-08 13:00:00,42.94,42.95,42.77,42.8,59800.0,30.758,30.7652,30.6362,30.6577,59800.0
2011-09-08 13:30:00,42.81,42.87,42.54,42.69,78700.0,30.6649,30.7079,30.4715,30.5789,78700.0
2011-09-08 14:00:00,42.69,42.76,42.61,42.65,50200.0,30.5789,30.6291,30.5216,30.5503,50200.0
2011-09-08 14:30:00,42.66,42.74,42.57,42.64,50200.0,30.5574,30.6147,30.493,30.5431,50200.0
2011-09-08 15:00:00,42.64,42.64,42.43,42.6,142900.0,30.5431,30.5431,30.3927,30.5145,142900.0
2011-09-08 15:30:00,42.6,42.65,42.45,42.47,250700.0,30.5145,30.5503,30.407,30.4213,250700.0
2011-09-09 09:30:00,42.03,42.1,41.91,41.93,56400.0,30.1062,30.1563,30.0202,30.0345,56400.0
2011-09-09 10:00:00,41.95,42.09,41.94,42.08,65500.0,30.0489,30.1491,30.0417,30.142,65500.0
2011-09-09 10:30:00,42.08,42.18,41.99,42.04,42400.0,30.142,30.2136,30.0775,30.1133,42400.0
2011-09-09 11:00:00,42.04,42.21,41.71,41.77,68000.0,30.1133,30.2351,29.877,29.9199,68000.0
2011-09-09 11:30:00,41.77,41.94,41.73,41.85,93700.0,29.9199,30.0417,29.8913,29.9772,93700.0
2011-09-09 12:00:00,41.84,41.93,41.78,41.91,52400.0,29.9701,30.0345,29.9271,30.0202,52400.0
2011-09-09 12:30:00,41.92,42.04,41.81,42.04,84800.0,30.0274,30.1133,29.9486,30.1133,84800.0
2011-09-09 13:00:00,42.03,42.22,41.94,42.15,113100.0,30.1062,30.2423,30.0417,30.1921,113100.0
2011-09-09 13:30:00,42.16,42.16,41.95,42.0,76000.0,30.1993,30.1993,30.0489,30.0847,76000.0
2011-09-09 14:00:00,42.0,42.01,41.82,41.82,79600.0,30.0847,30.0918,29.9557,29.9557,79600.0
2011-09-09 14:30:00,41.82,42.0,41.78,41.81,75000.0,29.9557,30.0847,29.9271,29.9486,75000.0
2011-09-09 15:00:00,41.81,41.93,41.72,41.76,71900.0,29.9486,30.0345,29.8841,29.9128,71900.0
2011-09-09 15:30:00,41.77,42.0,41.76,41.81,203600.0,29.9199,30.0847,29.9128,29.9486,203600.0
2011-09-12 09:30:00,41.37,41.79,41.19,41.73,131400.0,29.6334,29.9343,29.5045,29.8913,131400.0
2011-09-12 10:00:00,41.71,41.79,41.56,41.56,84300.0,29.877,29.9343,29.7695,29.7695,84300.0
2011-09-12 10:30:00,41.56,41.66,41.35,41.35,49400.0,29.7695,29.8411,29.6191,29.6191,49400.0
2011-09-12 11:00:00,41.36,41.6,41.36,41.58,65400.0,29.6262,29.7982,29.6262,29.7838,65400.0
2011-09-12 11:30:00,41.58,41.66,41.34,41.38,62900.0,29.7838,29.8411,29.6119,29.6406,62900.0
2011-09-12 12:00:00,41.38,41.4,41.3,41.38,31200.0,29.6406,29.6549,29.5833,29.6406,31200.0
2011-09-12 12:30:00,41.38,41.38,41.24,41.31,28100.0,29.6406,29.6406,29.5403,29.5904,28100.0
2011-09-12 13:00:00,41.31,41.37,41.21,41.24,44100.0,29.5904,29.6334,29.5188,29.5403,44100.0
2011-09-12 13:30:00,41.23,41.23,41.1,41.14,56500.0,29.5331,29.5331,29.44,29.4687,56500.0
2011-09-12 14:00:00,41.15,41.15,40.91,41.03,120200.0,29.4758,29.4758,29.3039,29.3899,120200.0
2011-09-12 14:30:00,41.02,41.22,41.01,41.11,171000.0,29.3827,29.526,29.3755,29.4472,171000.0
2011-09-12 15:00:00,41.11,41.21,41.03,41.18,129700.0,29.4472,29.5188,29.3899,29.4973,129700.0
2011-09-12 15:30:00,41.17,41.5,41.14,41.47,262000.0,29.4902,29.7265,29.4687,29.705,262000.0
2011-09-13 09:30:00,41.6,41.71,41.24,41.68,66100.0,29.7982,29.877,29.5403,29.8555,66100.0
2011-09-13 10:00:00,41.68,41.77,41.45,41.46,77000.0,29.8555,29.9199,29.6907,29.6979,77000.0
2011-09-13 10:30:00,41.47,41.63,41.27,41.56,84800.0,29.705,29.8196,29.5618,29.7695,84800.0
2011-09-13 11:00:00,41.54,41.62,41.4,41.51,54800.0,29.7552,29.8125,29.6549,29.7337,54800.0
2011-09-13 11:30:00,41.54,41.61,41.5,41.52,39600.0,29.7552,29.8053,29.7265,29.7409,39600.0
2011-09-13 12:00:00,41.52,41.6,41.41,41.58,32200.0,29.7409,29.7982,29.6621,29.7838,32200.0
2011-09-13 12:30:00,41.58,41.74,41.57,41.73,33200.0,29.7838,29.8984,29.7767,29.8913,33200.0
2011-09-13 13:00:00,41.73,41.81,41.72,41.75,28400.0,29.8913,29.9486,29.8841,29.9056,28400.0
2011-09-13 13:30:00,41.73,41.83,41.66,41.71,44000.0,29.8913,29.9629,29.8411,29.877,44000.0
2011-09-13 14:00:00,41.72,41.87,41.67,41.87,55300.0,29.8841,29.9916,29.8483,29.9916,55300.0
2011-09-13 14:30:00,41.88,41.89,41.66,41.67,75300.0,29.9987,30.0059,29.8411,29.8483,75300.0
2011-09-13 15:00:00,41.67,41.75,41.55,41.75,123800.0,29.8483,29.9056,29.7623,29.9056,123800.0
2011-09-13 15:30:00,41.75,41.9,41.73,41.82,189300.0,29.9056,30.0131,29.8913,29.9557,189300.0
2011-09-14 09:30:00,41.94,42.02,41.78,41.85,80500.0,30.0417,30.099,29.9271,29.9772,80500.0
2011-09-14 10:00:00,41.87,41.87,41.42,41.76,97400.0,29.9916,29.9916,29.6692,29.9128,97400.0
2011-09-14 10:30:00,41.75,41.89,41.67,41.86,49500.0,29.9056,30.0059,29.8483,29.9844,49500.0
2011-09-14 11:00:00,41.84,42.02,41.8,42.01,48900.0,29.9701,30.099,29.9414,30.0918,48900.0
2011-09-14 11:30:00,42.01,42.14,41.96,42.14,62500.0,30.0918,30.185,30.056,30.185,62500.0
2011-09-14 12:00:00,42.13,42.15,42.05,42.09,36200.0,30.1778,30.1921,30.1205,30.1491,36200.0
2011-09-14 12:30:00,42.09,42.18,42.04,42.16,40300.0,30.1491,30.2136,30.1133,30.1993,40300.0
2011-09-14 13:00:00,42.17,42.26,42.17,42.24,30300.0,30.2065,30.2709,30.2065,30.2566,30300.0
2011-09-14 13:30:00,42.24,42.34,42.05,42.06,146000.0,30.2566,30.3282,30.1205,30.1277,146000.0
2011-09-14 14:00:00,42.07,42.25,42.06,42.18,118800.0,30.1348,30.2638,30.1277,30.2136,118800.0
2011-09-14 14:30:00,42.17,42.31,42.13,42.26,92000.0,30.2065,30.3067,30.1778,30.2709,92000.0
2011-09-14 15:00:00,42.26,42.49,42.26,42.44,120700.0,30.2709,30.4357,30.2709,30.3999,120700.0
2011-09-14 15:30:00,42.44,42.49,42.07,42.08,240700.0,30.3999,30.4357,30.1348,30.142,240700.0
2011-09-15 09:30:00,42.54,42.6,42.21,42.47,83300.0,30.4715,30.5145,30.2351,30.4213,83300.0
2011-09-15 10:00:00,42.48,42.64,42.36,42.49,91700.0,30.4285,30.5431,30.3426,30.4357,91700.0
2011-09-15 10:30:00,42.47,42.54,42.39,42.41,53300.0,30.4213,30.4715,30.364,30.3784,53300.0
2011-09-15 11:00:00,42.41,42.51,42.36,42.45,51200.0,30.3784,30.45,30.3426,30.407,51200.0
2011-09-15 11:30:00,42.46,42.6,42.44,42.58,52900.0,30.4142,30.5145,30.3999,30.5001,52900.0
2011-09-15 12:00:00,42.58,42.73,42.57,42.67,40100.0,30.5001,30.6076,30.493,30.5646,40100.0
2011-09-15 12:30:00,42.67,42.74,42.65,42.74,45100.0,30.5646,30.6147,30.5503,30.6147,45100.0
2011-09-15 13:00:00,42.74,42.8,42.72,42.78,39800.0,30.6147,30.6577,30.6004,30.6434,39800.0
2011-09-15 13:30:00,42.78,42.82,42.72,42.81,48400.0,30.6434,30.672,30.6004,30.6649,48400.0
2011-09-15 14:00:00,42.81,42.92,42.75,42.78,43000.0,30.6649,30.7437,30.6219,30.6434,43000.0
2011-09-15 14:30:00,42.79,42.87,42.75,42.83,47900.0,30.6506,30.7079,30.6219,30.6792,47900.0
2011-09-15 15:00:00,42.84,42.87,42.72,42.74,53800.0,30.6864,30.7079,30.6004,30.6147,53800.0
2011-09-15 15:30:00,42.73,42.79,42.66,42.78,211900.0,30.6076,30.6506,30.5574,30.6434,211900.0
2011-09-16 09:30:00,42.88,43.05,42.85,42.89,311400.0,30.715,30.8368,30.6935,30.7222,311400.0
2011-09-16 10:00:00,42.89,42.97,42.78,42.82,76500.0,30.7222,30.7795,30.6434,30.672,76500.0
2011-09-16 10:30:00,42.82,42.86,42.69,42.83,46900.0,30.672,30.7007,30.5789,30.6792,46900.0
2011-09-16 11:00:00,42.83,43.01,42.83,42.94,48000.0,30.6792,30.8081,30.6792,30.758,48000.0
2011-09-16 11:30:00,42.93,43.17,42.85,43.14,46000.0,30.7508,30.9228,30.6935,30.9013,46000.0
2011-09-16 12:00:00,43.14,43.16,43.0,43.03,46500.0,30.9013,30.9156,30.801,30.8225,46500.0
2011-09-16 12:30:00,43.02,43.07,43.0,43.06,34800.0,30.8153,30.8511,30.801,30.844,34800.0
2011-09-16 13:00:00,43.07,43.11,43.05,43.09,28400.0,30.8511,30.8798,30.8368,30.8655,28400.0
2011-09-16 13:30:00,43.09,43.09,42.9,42.9,50500.0,30.8655,30.8655,30.7294,30.7294,50500.0
2011-09-16 14:00:00,42.9,42.98,42.89,42.91,24500.0,30.7294,30.7867,30.7222,30.7365,24500.0
2011-09-16 14:30:00,42.91,42.99,42.91,42.95,43200.0,30.7365,30.7938,30.7365,30.7652,43200.0
2011-09-16 15:00:00,42.95,42.96,42.84,42.84,54500.0,30.7652,30.7723,30.6864,30.6864,54500.0
2011-09-16 15:30:00,42.85,42.96,42.79,42.82,220600.0,30.6935,30.7723,30.6506,30.672,220600.0
2011-09-19 09:30:00,42.24,42.43,42.02,42.24,49300.0,30.2566,30.3927,30.099,30.2566,49300.0
2011-09-19 10:00:00,42.25,42.4,42.23,42.29,35800.0,30.2638,30.3712,30.2494,30.2924,35800.0
2011-09-19 10:30:00,42.31,42.37,42.16,42.17,35100.0,30.3067,30.3497,30.1993,30.2065,35100.0
2011-09-19 11:00:00,42.18,42.21,42.03,42.05,42900.0,30.2136,30.2351,30.1062,30.1205,42900.0
2011-09-19 11:30:00,42.06,42.16,42.03,42.05,35000.0,30.1277,30.1993,30.1062,30.1205,35000.0
2011-09-19 12:00:00,42.04,42.13,42.04,42.12,23700.0,30.1133,30.1778,30.1133,30.1706,23700.0
2011-09-19 12:30:00,42.12,42.14,42.06,42.09,27900.0,30.1706,30.185,30.1277,30.1491,27900.0
2011-09-19 13:00:00,42.09,42.17,42.06,42.13,37600.0,30.1491,30.2065,30.1277,30.1778,37600.0
2011-09-19 13:30:00,42.14,42.14,42.06,42.08,15300.0,30.185,30.185,30.1277,30.142,15300.0
2011-09-19 14:00:00,42.04,42.17,42.03,42.1,25200.0,30.1133,30.2065,30.1062,30.1563,25200.0
2011-09-19 14:30:00,42.11,42.26,42.1,42.16,123600.0,30.1635,30.2709,30.1563,30.1993,123600.0
2011-09-19 15:00:00,42.17,42.42,42.15,42.36,235600.0,30.2065,30.3855,30.1921,30.3426,235600.0
2011-09-19 15:30:00,42.37,42.42,42.17,42.21,371600.0,30.3497,30.3855,30.2065,30.2351,371600.0
2011-09-20 09:30:00,42.47,42.92,42.43,42.71,398500.0,30.4213,30.7437,30.3927,30.5933,398500.0
2011-09-20 10:00:00,42.73,42.86,42.67,42.81,82000.0,30.6076,30.7007,30.5646,30.6649,82000.0
2011-09-20 10:30:00,42.82,42.87,42.73,42.77,95000.0,30.672,30.7079,30.6076,30.6362,95000.0
2011-09-20 11:00:00,42.8,42.87,42.73,42.84,117800.0,30.6577,30.7079,30.6076,30.6864,117800.0
2011-09-20 11:30:00,42.85,42.91,42.8,42.88,60100.0,30.6935,30.7365,30.6577,30.715,60100.0
2011-09-20 12:00:00,42.87,42.87,42.71,42.74,22000.0,30.7079,30.7079,30.5933,30.6147,22000.0
2011-09-20 12:30:00,42.74,42.89,42.69,42.82,29000.0,30.6147,30.7222,30.5789,30.672,29000.0
2011-09-20 13:00:00,42.83,42.86,42.79,42.84,37000.0,30.6792,30.7007,30.6506,30.6864,37000.0
2011-09-20 13:30:00,42.85,42.85,42.73,42.78,23100.0,30.6935,30.6935,30.6076,30.6434,23100.0
2011-09-20 14:00:00,42.79,42.87,42.75,42.78,43700.0,30.6506,30.7079,30.6219,30.6434,43700.0
2011-09-20 14:30:00,42.78,42.79,42.66,42.73,35000.0,30.6434,30.6506,30.5574,30.6076,35000.0
2011-09-20 15:00:00,42.73,42.77,42.55,42.59,50000.0,30.6076,30.6362,30.4786,30.5073,50000.0
2011-09-20 15:30:00,42.59,42.61,42.36,42.39,141300.0,30.5073,30.5216,30.3426,30.364,141300.0
2011-09-21 09:30:00,42.3,42.34,42.0,42.25,61400.0,30.2996,30.3282,30.0847,30.2638,61400.0
2011-09-21 10:00:00,42.28,42.35,42.14,42.27,43800.0,30.2852,30.3354,30.185,30.2781,43800.0
2011-09-21 10:30:00,42.26,42.28,42.01,42.1,57500.0,30.2709,30.2852,30.0918,30.1563,57500.0
2011-09-21 11:00:00,42.12,42.22,42.03,42.08,28800.0,30.1706,30.2423,30.1062,30.142,28800.0
2011-09-21 11:30:00,42.06,42.07,41.81,41.81,30600.0,30.1277,30.1348,29.9486,29.9486,30600.0
2011-09-21 12:00:00,41.81,41.85,41.65,41.71,39900.0,29.9486,29.9772,29.834,29.877,39900.0
2011-09-21 12:30:00,41.75,41.91,41.74,41.75,32400.0,29.9056,30.0202,29.8984,29.9056,32400.0
2011-09-21 13:00:00,41.77,41.79,41.68,41.78,31900.0,29.9199,29.9343,29.8555,29.9271,31900.0
2011-09-21 13:30:00,41.77,41.8,41.71,41.72,29200.0,29.9199,29.9414,29.877,29.8841,29200.0
2011-09-21 14:00:00,41.72,41.93,41.37,41.66,72900.0,29.8841,30.0345,29.6334,29.8411,72900.0
2011-09-21 14:30:00,41.63,41.71,41.24,41.35,80400.0,29.8196,29.877,29.5403,29.6191,80400.0
2011-09-21 15:00:00,41.34,41.52,41.18,41.24,127100.0,29.6119,29.7409,29.4973,29.5403,127100.0
2011-09-21 15:30:00,41.26,41.26,40.63,40.63,306200.0,29.5546,29.5546,29.1033,29.1033,306200.0
2011-09-22 09:30:00,39.79,39.92,39.11,39.13,171000.0,28.5017,28.5948,28.0146,28.0289,171000.0
2011-09-22 10:00:00,39.13,39.38,39.0,39.02,175200.0,28.0289,28.208,27.9358,27.9501,175200.0
2011-09-22 10:30:00,39.02,39.32,38.89,39.11,183400.0,27.9501,28.165,27.857,28.0146,183400.0
2011-09-22 11:00:00,39.11,39.28,39.1,39.18,234900.0,28.0146,28.1363,28.0074,28.0647,234900.0
2011-09-22 11:30:00,39.19,39.31,38.93,38.95,111000.0,28.0719,28.1578,27.8856,27.9,111000.0
2011-09-22 12:00:00,38.95,39.0,38.77,38.81,101800.0,27.9,27.9358,27.771,27.7997,101800.0
2011-09-22 12:30:00,38.82,39.08,38.81,39.04,90600.0,27.8068,27.9931,27.7997,27.9644,90600.0
2011-09-22 13:00:00,39.05,39.07,38.88,38.97,98700.0,27.9716,27.9859,27.8498,27.9143,98700.0
2011-09-22 13:30:00,38.96,39.13,38.83,38.84,92100.0,27.9071,28.0289,27.814,27.8212,92100.0
2011-09-22 14:00:00,38.86,39.19,38.72,39.12,135900.0,27.8355,28.0719,27.7352,28.0217,135900.0
2011-09-22 14:30:00,39.08,39.19,38.98,39.05,101200.0,27.9931,28.0719,27.9214,27.9716,101200.0
2011-09-22 15:00:00,39.05,39.19,38.76,38.9,213100.0,27.9716,28.0719,27.7639,27.8641,213100.0
2011-09-22 15:30:00,38.9,39.5,38.87,39.34,365400.0,27.8641,28.2939,27.8427,28.1793,365400.0
2011-09-23 09:30:00,39.04,39.43,39.04,39.33,73700.0,27.9644,28.2438,27.9644,28.1722,73700.0
2011-09-23 10:00:00,39.31,39.41,39.16,39.28,73300.0,28.1578,28.2295,28.0504,28.1363,73300.0
2011-09-23 10:30:00,39.3,39.55,39.24,39.53,62300.0,28.1507,28.3297,28.1077,28.3154,62300.0
2011-09-23 11:00:00,39.51,39.58,39.4,39.48,52100.0,28.3011,28.3512,28.2223,28.2796,52100.0
2011-09-23 11:30:00,39.49,39.49,39.2,39.29,38900.0,28.2868,28.2868,28.079,28.1435,38900.0
2011-09-23 12:00:00,39.29,39.38,39.22,39.28,30800.0,28.1435,28.208,28.0934,28.1363,30800.0
2011-09-23 12:30:00,39.29,39.47,39.21,39.3,52200.0,28.1435,28.2724,28.0862,28.1507,52200.0
2011-09-23 13:00:00,39.3,39.3,39.1,39.19,33500.0,28.1507,28.1507,28.0074,28.0719,33500.0
2011-09-23 13:30:00,39.15,39.45,39.15,39.37,40300.0,28.0432,28.2581,28.0432,28.2008,40300.0
2011-09-23 14:00:00,39.4,39.49,39.22,39.22,49000.0,28.2223,28.2868,28.0934,28.0934,49000.0
2011-09-23 14:30:00,39.23,39.29,38.98,39.0,68800.0,28.1005,28.1435,27.9214,27.9358,68800.0
2011-09-23 15:00:00,39.01,39.19,39.01,39.19,139600.0,27.9429,28.0719,27.9429,28.0719,139600.0
2011-09-23 15:30:00,39.19,39.19,38.99,39.11,263700.0,28.0719,28.0719,27.9286,28.0146,263700.0
2011-09-26 09:30:00,39.47,39.54,39.12,39.17,63400.0,28.2724,28.3226,28.0217,28.0575,63400.0
2011-09-26 10:00:00,39.19,39.32,39.05,39.32,35700.0,28.0719,28.165,27.9716,28.165,35700.0
2011-09-26 10:30:00,39.34,39.43,39.19,39.31,48100.0,28.1793,28.2438,28.0719,28.1578,48100.0
2011-09-26 11:00:00,39.31,39.49,39.25,39.43,58700.0,28.1578,28.2868,28.1149,28.2438,58700.0
2011-09-26 11:30:00,39.44,39.58,39.36,39.55,28800.0,28.2509,28.3512,28.1936,28.3297,28800.0
2011-09-26 12:00:00,39.55,39.55,39.4,39.46,28700.0,28.3297,28.3297,28.2223,28.2653,28700.0
2011-09-26 12:30:00,39.47,39.5,39.3,39.4,46300.0,28.2724,28.2939,28.1507,28.2223,46300.0
2011-09-26 13:00:00,39.4,39.41,39.25,39.34,44700.0,28.2223,28.2295,28.1149,28.1793,44700.0
2011-09-26 13:30:00,39.33,39.39,39.26,39.33,67300.0,28.1722,28.2151,28.122,28.1722,67300.0
2011-09-26 14:00:00,39.34,39.49,39.3,39.38,81000.0,28.1793,28.2868,28.1507,28.208,81000.0
2011-09-26 14:30:00,39.39,39.57,39.35,39.49,65700.0,28.2151,28.3441,28.1865,28.2868,65700.0
2011-09-26 15:00:00,39.5,39.61,39.48,39.59,71300.0,28.2939,28.3727,28.2796,28.3584,71300.0
2011-09-26 15:30:00,39.58,39.82,39.53,39.8,205300.0,28.3512,28.5231,28.3154,28.5088,205300.0
2011-09-27 09:30:00,40.54,40.69,40.22,40.68,120400.0,29.0389,29.1463,28.8097,29.1392,120400.0
2011-09-27 10:00:00,40.69,40.73,40.41,40.52,79900.0,29.1463,29.175,28.9458,29.0246,79900.0
2011-09-27 10:30:00,40.52,40.84,40.48,40.84,75800.0,29.0246,29.2538,28.9959,29.2538,75800.0
2011-09-27 11:00:00,40.82,40.97,40.79,40.81,62500.0,29.2394,29.3469,29.218,29.2323,62500.0
2011-09-27 11:30:00,40.79,40.87,40.76,40.86,31700.0,29.218,29.2753,29.1965,29.2681,31700.0
2011-09-27 12:00:00,40.84,40.98,40.83,40.85,31900.0,29.2538,29.3541,29.2466,29.2609,31900.0
2011-09-27 12:30:00,40.85,40.87,40.8,40.86,15900.0,29.2609,29.2753,29.2251,29.2681,15900.0
2011-09-27 13:00:00,40.86,40.96,40.82,40.9,27400.0,29.2681,29.3397,29.2394,29.2967,27400.0
2011-09-27 13:30:00,40.91,41.02,40.87,41.0,25300.0,29.3039,29.3827,29.2753,29.3684,25300.0
2011-09-27 14:00:00,41.0,41.1,40.99,41.04,34300.0,29.3684,29.44,29.3612,29.397,34300.0
2011-09-27 14:30:00,41.04,41.13,41.02,41.11,85300.0,29.397,29.4615,29.3827,29.4472,85300.0
2011-09-27 15:00:00,41.11,41.11,40.71,40.74,140100.0,29.4472,29.4472,29.1607,29.1821,140100.0
2011-09-27 15:30:00,40.74,40.83,40.51,40.73,279000.0,29.1821,29.2466,29.0174,29.175,279000.0
2011-09-28 09:30:00,40.76,40.99,40.42,40.43,71700.0,29.1965,29.3612,28.9529,28.9601,71700.0
2011-09-28 10:00:00,40.44,40.44,39.86,39.86,106300.0,28.9673,28.9673,28.5518,28.5518,106300.0
2011-09-28 10:30:00,39.87,40.03,39.74,40.0,81200.0,28.559,28.6736,28.4658,28.6521,81200.0
2011-09-28 11:00:00,40.0,40.12,39.9,40.11,112200.0,28.6521,28.738,28.5804,28.7309,112200.0
2011-09-28 11:30:00,40.11,40.3,40.04,40.18,51700.0,28.7309,28.867,28.6807,28.781,51700.0
2011-09-28 12:00:00,40.18,40.2,40.01,40.18,44300.0,28.781,28.7953,28.6592,28.781,44300.0
2011-09-28 12:30:00,40.16,40.18,40.0,40.14,38800.0,28.7667,28.781,28.6521,28.7524,38800.0
2011-09-28 13:00:00,40.13,40.13,39.98,40.01,52300.0,28.7452,28.7452,28.6378,28.6592,52300.0
2011-09-28 13:30:00,40.0,40.06,39.92,39.94,122300.0,28.6521,28.6951,28.5948,28.6091,122300.0
2011-09-28 14:00:00,39.93,39.95,39.72,39.74,67500.0,28.6019,28.6163,28.4515,28.4658,67500.0
2011-09-28 14:30:00,39.73,39.77,39.64,39.75,62000.0,28.4587,28.4873,28.3942,28.473,62000.0
2011-09-28 15:00:00,39.75,39.83,39.54,39.54,138300.0,28.473,28.5303,28.3226,28.3226,138300.0
2011-09-28 15:30:00,39.54,39.56,39.04,39.08,390600.0,28.3226,28.3369,27.9644,27.9931,390600.0
2011-09-29 09:30:00,39.63,40.1,39.55,40.1,56700.0,28.387,28.7237,28.3297,28.7237,56700.0
2011-09-29 10:00:00,40.12,40.12,39.88,39.92,54600.0,28.738,28.738,28.5661,28.5948,54600.0
2011-09-29 10:30:00,39.91,40.03,39.64,39.68,93900.0,28.5876,28.6736,28.3942,28.4229,93900.0
2011-09-29 11:00:00,39.71,39.74,39.47,39.67,124400.0,28.4444,28.4658,28.2724,28.4157,124400.0
2011-09-29 11:30:00,39.66,39.76,39.61,39.65,77200.0,28.4085,28.4802,28.3727,28.4014,77200.0
2011-09-29 12:00:00,39.64,39.88,39.56,39.86,73900.0,28.3942,28.5661,28.3369,28.5518,73900.0
2011-09-29 12:30:00,39.85,39.87,39.64,39.8,61500.0,28.5446,28.559,28.3942,28.5088,61500.0
2011-09-29 13:00:00,39.8,39.93,39.69,39.71,85500.0,28.5088,28.6019,28.43,28.4444,85500.0
2011-09-29 13:30:00,39.69,39.86,39.68,39.82,104000.0,28.43,28.5518,28.4229,28.5231,104000.0
2011-09-29 14:00:00,39.84,39.85,39.49,39.71,87100.0,28.5375,28.5446,28.2868,28.4444,87100.0
2011-09-29 14:30:00,39.73,39.91,39.68,39.77,112700.0,28.4587,28.5876,28.4229,28.4873,112700.0
2011-09-29 15:00:00,39.78,39.84,39.58,39.78,123900.0,28.4945,28.5375,28.3512,28.4945,123900.0
2011-09-29 15:30:00,39.8,40.3,39.78,40.29,344900.0,28.5088,28.867,28.4945,28.8598,344900.0
2011-09-30 09:30:00,39.85,39.9,39.53,39.72,99600.0,28.5446,28.5804,28.3154,28.4515,99600.0
2011-09-30 10:00:00,39.67,39.95,39.59,39.87,45800.0,28.4157,28.6163,28.3584,28.559,45800.0
2011-09-30 10:30:00,39.87,39.9,39.7,39.7,29400.0,28.559,28.5804,28.4372,28.4372,29400.0
2011-09-30 11:00:00,39.71,39.96,39.71,39.87,32600.0,28.4444,28.6234,28.4444,28.559,32600.0
2011-09-30 11:30:00,39.88,40.02,39.86,39.95,30400.0,28.5661,28.6664,28.5518,28.6163,30400.0
2011-09-30 12:00:00,39.94,40.0,39.84,39.85,34700.0,28.6091,28.6521,28.5375,28.5446,34700.0
2011-09-30 12:30:00,39.85,39.85,39.72,39.73,34800.0,28.5446,28.5446,28.4515,28.4587,34800.0
2011-09-30 13:00:00,39.72,39.95,39.67,39.95,35100.0,28.4515,28.6163,28.4157,28.6163,35100.0
2011-09-30 13:30:00,39.95,40.13,39.95,40.06,31600.0,28.6163,28.7452,28.6163,28.6951,31600.0
2011-09-30 14:00:00,40.06,40.09,39.71,39.73,38700.0,28.6951,28.7165,28.4444,28.4587,38700.0
2011-09-30 14:30:00,39.72,39.82,39.67,39.76,50700.0,28.4515,28.5231,28.4157,28.4802,50700.0
2011-09-30 15:00:00,39.77,39.88,39.69,39.72,87400.0,28.4873,28.5661,28.43,28.4515,87400.0
2011-09-30 15:30:00,39.71,39.86,39.55,39.6,314500.0,28.4444,28.5518,28.3297,28.3656,314500.0
2011-10-03 09:30:00,39.44,39.66,39.25,39.44,76200.0,28.2509,28.4085,28.1149,28.2509,76200.0
2011-10-03 10:00:00,39.43,39.8,39.43,39.61,99700.0,28.2438,28.5088,28.2438,28.3727,99700.0
2011-10-03 10:30:00,39.62,39.64,39.2,39.39,53800.0,28.3799,28.3942,28.079,28.2151,53800.0
2011-10-03 11:00:00,39.37,39.59,39.29,39.48,73500.0,28.2008,28.3584,28.1435,28.2796,73500.0
2011-10-03 11:30:00,39.48,39.7,39.45,39.66,70700.0,28.2796,28.4372,28.2581,28.4085,70700.0
2011-10-03 12:00:00,39.66,39.7,39.41,39.41,65300.0,28.4085,28.4372,28.2295,28.2295,65300.0
2011-10-03 12:30:00,39.42,39.43,39.32,39.37,54000.0,28.2366,28.2438,28.165,28.2008,54000.0
2011-10-03 13:00:00,39.35,39.37,39.05,39.17,62500.0,28.1865,28.2008,27.9716,28.0575,62500.0
2011-10-03 13:30:00,39.18,39.19,38.81,38.94,70500.0,28.0647,28.0719,27.7997,27.8928,70500.0
2011-10-03 14:00:00,38.95,39.08,38.8,38.82,103000.0,27.9,27.9931,27.7925,27.8068,103000.0
2011-10-03 14:30:00,38.79,38.89,38.65,38.89,76300.0,27.7854,27.857,27.6851,27.857,76300.0
2011-10-03 15:00:00,38.89,38.95,38.57,38.59,144500.0,27.857,27.9,27.6278,27.6421,144500.0
2011-10-03 15:30:00,38.6,38.84,38.34,38.35,365200.0,27.6493,27.8212,27.463,27.4702,365200.0
2011-10-04 09:30:00,37.99,38.64,37.99,38.21,105200.0,27.2123,27.6779,27.2123,27.3699,105200.0
2011-10-04 10:00:00,38.17,38.68,38.16,38.27,95800.0,27.3412,27.7066,27.3341,27.4129,95800.0
2011-10-04 10:30:00,38.26,38.62,38.14,38.52,79800.0,27.4057,27.6636,27.3198,27.592,79800.0
2011-10-04 11:00:00,38.51,38.79,38.31,38.46,104000.0,27.5848,27.7854,27.4415,27.549,104000.0
2011-10-04 11:30:00,38.45,38.67,38.42,38.61,58700.0,27.5418,27.6994,27.5203,27.6564,58700.0
2011-10-04 12:00:00,38.63,38.92,38.61,38.81,56100.0,27.6707,27.8785,27.6564,27.7997,56100.0
2011-10-04 12:30:00,38.82,38.97,38.81,38.88,48000.0,27.8068,27.9143,27.7997,27.8498,48000.0
2011-10-04 13:00:00,38.88,38.9,38.66,38.7,34400.0,27.8498,27.8641,27.6922,27.7209,34400.0
2011-10-04 13:30:00,38.72,38.81,38.61,38.71,53600.0,27.7352,27.7997,27.6564,27.728,53600.0
2011-10-04 14:00:00,38.72,38.79,38.52,38.62,67700.0,27.7352,27.7854,27.592,27.6636,67700.0
2011-10-04 14:30:00,38.61,38.66,38.35,38.37,91700.0,27.6564,27.6922,27.4702,27.4845,91700.0
2011-10-04 15:00:00,38.38,38.68,38.25,38.59,138600.0,27.4917,27.7066,27.3985,27.6421,138600.0
2011-10-04 15:30:00,38.59,39.55,38.57,39.49,300900.0,27.6421,28.3297,27.6278,28.2868,300900.0
2011-10-05 09:30:00,39.64,39.72,39.23,39.27,83000.0,28.3942,28.4515,28.1005,28.1292,83000.0
2011-10-05 10:00:00,39.26,39.86,39.25,39.82,90700.0,28.122,28.5518,28.1149,28.5231,90700.0
2011-10-05 10:30:00,39.82,40.12,39.76,40.01,75300.0,28.5231,28.738,28.4802,28.6592,75300.0
2011-10-05 11:00:00,40.01,40.01,39.72,39.84,70800.0,28.6592,28.6592,28.4515,28.5375,70800.0
2011-10-05 11:30:00,39.81,39.94,39.76,39.87,33900.0,28.516,28.6091,28.4802,28.559,33900.0
2011-10-05 12:00:00,39.88,39.91,39.71,39.78,33000.0,28.5661,28.5876,28.4444,28.4945,33000.0
2011-10-05 12:30:00,39.77,39.83,39.71,39.8,25400.0,28.4873,28.5303,28.4444,28.5088,25400.0
2011-10-05 13:00:00,39.79,39.91,39.78,39.89,41200.0,28.5017,28.5876,28.4945,28.5733,41200.0
2011-10-05 13:30:00,39.91,39.93,39.77,39.92,30600.0,28.5876,28.6019,28.4873,28.5948,30600.0
2011-10-05 14:00:00,39.92,39.93,39.69,39.7,62100.0,28.5948,28.6019,28.43,28.4372,62100.0
2011-10-05 14:30:00,39.68,39.79,39.58,39.71,49700.0,28.4229,28.5017,28.3512,28.4444,49700.0
2011-10-05 15:00:00,39.71,39.83,39.63,39.77,87200.0,28.4444,28.5303,28.387,28.4873,87200.0
2011-10-05 15:30:00,39.78,40.11,39.78,40.06,223600.0,28.4945,28.7309,28.4945,28.6951,223600.0
2011-10-06 09:30:00,39.94,40.33,39.94,40.19,63100.0,28.6091,28.8885,28.6091,28.7882,63100.0
2011-10-06 10:00:00,40.19,40.34,40.06,40.29,52600.0,28.7882,28.8956,28.6951,28.8598,52600.0
2011-10-06 10:30:00,40.33,40.45,40.23,40.31,61600.0,28.8885,28.9744,28.8168,28.8741,61600.0
2011-10-06 11:00:00,40.32,40.72,40.32,40.69,80900.0,28.8813,29.1678,28.8813,29.1463,80900.0
2011-10-06 11:30:00,40.69,40.77,40.65,40.71,55200.0,29.1463,29.2036,29.1177,29.1607,55200.0
2011-10-06 12:00:00,40.71,40.8,40.6,40.64,162300.0,29.1607,29.2251,29.0819,29.1105,162300.0
2011-10-06 12:30:00,40.63,40.66,40.5,40.55,115300.0,29.1033,29.1248,29.0102,29.046,115300.0
2011-10-06 13:00:00,40.53,40.68,40.52,40.6,61700.0,29.0317,29.1392,29.0246,29.0819,61700.0
2011-10-06 13:30:00,40.6,40.73,40.55,40.69,53700.0,29.0819,29.175,29.046,29.1463,53700.0
2011-10-06 14:00:00,40.7,40.97,40.66,40.92,51000.0,29.1535,29.3469,29.1248,29.3111,51000.0
2011-10-06 14:30:00,40.92,40.92,40.69,40.75,46700.0,29.3111,29.3111,29.1463,29.1893,46700.0
2011-10-06 15:00:00,40.77,40.84,40.62,40.77,98100.0,29.2036,29.2538,29.0962,29.2036,98100.0
2011-10-06 15:30:00,40.76,41.22,40.73,41.16,327100.0,29.1965,29.526,29.175,29.483,327100.0
2011-10-07 09:30:00,41.31,41.37,41.11,41.35,59900.0,29.5904,29.6334,29.4472,29.6191,59900.0
2011-10-07 10:00:00,41.33,41.59,41.17,41.58,63800.0,29.6048,29.791,29.4902,29.7838,63800.0
2011-10-07 10:30:00,41.56,41.58,41.36,41.42,62000.0,29.7695,29.7838,29.6262,29.6692,62000.0
2011-10-07 11:00:00,41.42,41.46,41.22,41.42,65300.0,29.6692,29.6979,29.526,29.6692,65300.0
2011-10-07 11:30:00,41.45,41.48,41.3,41.44,48700.0,29.6907,29.7122,29.5833,29.6836,48700.0
2011-10-07 12:00:00,41.46,41.46,40.93,41.05,84200.0,29.6979,29.6979,29.3182,29.4042,84200.0
2011-10-07 12:30:00,41.03,41.04,40.77,40.8,42800.0,29.3899,29.397,29.2036,29.2251,42800.0
2011-10-07 13:00:00,40.8,40.91,40.72,40.84,39500.0,29.2251,29.3039,29.1678,29.2538,39500.0
2011-10-07 13:30:00,40.83,40.92,40.74,40.83,39000.0,29.2466,29.3111,29.1821,29.2466,39000.0
2011-10-07 14:00:00,40.84,41.04,40.77,40.91,48900.0,29.2538,29.397,29.2036,29.3039,48900.0
2011-10-07 14:30:00,40.92,41.13,40.89,41.06,84500.0,29.3111,29.4615,29.2896,29.4114,84500.0
2011-10-07 15:00:00,41.06,41.43,41.01,41.43,113500.0,29.4114,29.6764,29.3755,29.6764,113500.0
2011-10-07 15:30:00,41.42,41.44,40.89,41.01,297800.0,29.6692,29.6836,29.2896,29.3755,297800.0
2011-10-10 09:30:00,41.63,41.86,41.5,41.59,44700.0,29.8196,29.9844,29.7265,29.791,44700.0
2011-10-10 10:00:00,41.6,41.81,41.55,41.77,18900.0,29.7982,29.9486,29.7623,29.9199,18900.0
2011-10-10 10:30:00,41.8,41.95,41.8,41.91,29100.0,29.9414,30.0489,29.9414,30.0202,29100.0
2011-10-10 11:00:00,41.91,41.95,41.83,41.95,44100.0,30.0202,30.0489,29.9629,30.0489,44100.0
2011-10-10 11:30:00,41.95,41.98,41.9,41.95,45500.0,30.0489,30.0704,30.0131,30.0489,45500.0
2011-10-10 12:00:00,41.94,41.98,41.9,41.96,32000.0,30.0417,30.0704,30.0131,30.056,32000.0
2011-10-10 12:30:00,41.96,41.98,41.91,41.94,22500.0,30.056,30.0704,30.0202,30.0417,22500.0
2011-10-10 13:00:00,41.93,41.99,41.91,41.95,21300.0,30.0345,30.0775,30.0202,30.0489,21300.0
2011-10-10 13:30:00,41.94,41.95,41.9,41.93,18600.0,30.0417,30.0489,30.0131,30.0345,18600.0
2011-10-10 14:00:00,41.93,41.94,41.88,41.91,24900.0,30.0345,30.0417,29.9987,30.0202,24900.0
2011-10-10 14:30:00,41.91,41.92,41.79,41.82,24600.0,30.0202,30.0274,29.9343,29.9557,24600.0
2011-10-10 15:00:00,41.82,41.89,41.74,41.85,81500.0,29.9557,30.0059,29.8984,29.9772,81500.0
2011-10-10 15:30:00,41.86,42.15,41.78,42.15,266000.0,29.9844,30.1921,29.9271,30.1921,266000.0
2011-10-11 09:30:00,41.96,42.01,41.77,41.89,36800.0,30.056,30.0918,29.9199,30.0059,36800.0
2011-10-11 10:00:00,41.89,41.95,41.7,41.95,39100.0,30.0059,30.0489,29.8698,30.0489,39100.0
2011-10-11 10:30:00,41.94,42.0,41.88,41.98,34700.0,30.0417,30.0847,29.9987,30.0704,34700.0
2011-10-11 11:00:00,41.97,42.0,41.88,41.91,41500.0,30.0632,30.0847,29.9987,30.0202,41500.0
2011-10-11 11:30:00,41.9,42.0,41.9,41.99,66200.0,30.0131,30.0847,30.0131,30.0775,66200.0
2011-10-11 12:00:00,42.0,42.12,41.98,42.06,36600.0,30.0847,30.1706,30.0704,30.1277,36600.0
2011-10-11 12:30:00,42.05,42.06,41.92,42.05,21300.0,30.1205,30.1277,30.0274,30.1205,21300.0
2011-10-11 13:00:00,42.05,42.07,41.95,41.95,63200.0,30.1205,30.1348,30.0489,30.0489,63200.0
2011-10-11 13:30:00,41.96,42.02,41.83,42.02,82100.0,30.056,30.099,29.9629,30.099,82100.0
2011-10-11 14:00:00,42.02,42.08,41.94,42.05,43000.0,30.099,30.142,30.0417,30.1205,43000.0
2011-10-11 14:30:00,42.05,42.1,42.01,42.03,33300.0,30.1205,30.1563,30.0918,30.1062,33300.0
2011-10-11 15:00:00,42.05,42.07,41.94,41.96,98000.0,30.1205,30.1348,30.0417,30.056,98000.0
2011-10-11 15:30:00,41.97,42.06,41.94,42.02,252000.0,30.0632,30.1277,30.0417,30.099,252000.0
2011-10-12 09:30:00,42.28,42.32,42.1,42.16,34400.0,30.2852,30.3139,30.1563,30.1993,34400.0
2011-10-12 10:00:00,42.17,42.23,42.07,42.16,49700.0,30.2065,30.2494,30.1348,30.1993,49700.0
2011-10-12 10:30:00,42.17,42.21,42.05,42.12,20900.0,30.2065,30.2351,30.1205,30.1706,20900.0
2011-10-12 11:00:00,42.12,42.21,42.09,42.09,38200.0,30.1706,30.2351,30.1491,30.1491,38200.0
2011-10-12 11:30:00,42.08,42.13,42.04,42.06,38400.0,30.142,30.1778,30.1133,30.1277,38400.0
2011-10-12 12:00:00,42.05,42.1,42.0,42.07,47300.0,30.1205,30.1563,30.0847,30.1348,47300.0
2011-10-12 12:30:00,42.08,42.19,42.07,42.19,18900.0,30.142,30.2208,30.1348,30.2208,18900.0
2011-10-12 13:00:00,42.19,42.2,42.12,42.13,31700.0,30.2208,30.2279,30.1706,30.1778,31700.0
2011-10-12 13:30:00,42.13,42.22,42.12,42.17,91200.0,30.1778,30.2423,30.1706,30.2065,91200.0
2011-10-12 14:00:00,42.19,42.2,42.1,42.15,51300.0,30.2208,30.2279,30.1563,30.1921,51300.0
2011-10-12 14:30:00,42.15,42.23,42.1,42.12,33200.0,30.1921,30.2494,30.1563,30.1706,33200.0
2011-10-12 15:00:00,42.12,42.14,41.96,41.98,60800.0,30.1706,30.185,30.056,30.0704,60800.0
2011-10-12 15:30:00,41.98,42.03,41.86,41.87,220500.0,30.0704,30.1062,29.9844,29.9916,220500.0
2011-10-13 09:30:00,41.71,41.77,41.16,41.19,118500.0,29.877,29.9199,29.483,29.5045,118500.0
2011-10-13 10:00:00,41.2,41.24,41.03,41.19,54900.0,29.5116,29.5403,29.3899,29.5045,54900.0
2011-10-13 10:30:00,41.19,41.28,41.1,41.15,79600.0,29.5045,29.5689,29.44,29.4758,79600.0
2011-10-13 11:00:00,41.13,41.3,41.12,41.15,84600.0,29.4615,29.5833,29.4543,29.4758,84600.0
2011-10-13 11:30:00,41.15,41.2,41.07,41.1,40900.0,29.4758,29.5116,29.4185,29.44,40900.0
2011-10-13 12:00:00,41.12,41.3,41.12,41.3,64900.0,29.4543,29.5833,29.4543,29.5833,64900.0
2011-10-13 12:30:00,41.3,41.45,41.29,41.44,57700.0,29.5833,29.6907,29.5761,29.6836,57700.0
2011-10-13 13:00:00,41.44,41.73,41.42,41.69,58500.0,29.6836,29.8913,29.6692,29.8626,58500.0
2011-10-13 13:30:00,41.68,41.81,41.64,41.78,35400.0,29.8555,29.9486,29.8268,29.9271,35400.0
2011-10-13 14:00:00,41.79,41.84,41.73,41.74,26100.0,29.9343,29.9701,29.8913,29.8984,26100.0
2011-10-13 14:30:00,41.75,41.94,41.75,41.9,49400.0,29.9056,30.0417,29.9056,30.0131,49400.0
2011-10-13 15:00:00,41.88,41.95,41.68,41.68,59100.0,29.9987,30.0489,29.8555,29.8555,59100.0
2011-10-13 15:30:00,41.68,41.86,41.65,41.76,197800.0,29.8555,29.9844,29.834,29.9128,197800.0
2011-10-14 09:30:00,42.23,42.27,41.98,42.03,33600.0,30.2494,30.2781,30.0704,30.1062,33600.0
2011-10-14 10:00:00,42.03,42.07,41.94,41.96,19800.0,30.1062,30.1348,30.0417,30.056,19800.0
2011-10-14 10:30:00,41.97,42.02,41.9,41.97,26400.0,30.0632,30.099,30.0131,30.0632,26400.0
2011-10-14 11:00:00,41.99,42.02,41.71,41.75,44300.0,30.0775,30.099,29.877,29.9056,44300.0
2011-10-14 11:30:00,41.77,41.84,41.66,41.69,38100.0,29.9199,29.9701,29.8411,29.8626,38100.0
2011-10-14 12:00:00,41.69,41.72,41.63,41.65,19800.0,29.8626,29.8841,29.8196,29.834,19800.0
2011-10-14 12:30:00,41.66,41.75,41.65,41.72,31100.0,29.8411,29.9056,29.834,29.8841,31100.0
2011-10-14 13:00:00,41.71,41.83,41.7,41.7,36900.0,29.877,29.9629,29.8698,29.8698,36900.0
2011-10-14 13:30:00,41.69,41.82,41.63,41.75,25200.0,29.8626,29.9557,29.8196,29.9056,25200.0
2011-10-14 14:00:00,41.75,41.75,41.6,41.64,49000.0,29.9056,29.9056,29.7982,29.8268,49000.0
2011-10-14 14:30:00,41.64,41.64,41.53,41.63,61400.0,29.8268,29.8268,29.748,29.8196,61400.0
2011-10-14 15:00:00,41.63,41.68,41.56,41.61,105400.0,29.8196,29.8555,29.7695,29.8053,105400.0
2011-10-14 15:30:00,41.62,41.78,41.61,41.78,155400.0,29.8125,29.9271,29.8053,29.9271,155400.0
2011-10-17 09:30:00,41.78,41.91,41.59,41.61,33000.0,29.9271,30.0202,29.791,29.8053,33000.0
2011-10-17 10:00:00,41.6,41.62,41.5,41.5,28100.0,29.7982,29.8125,29.7265,29.7265,28100.0
2011-10-17 10:30:00,41.5,41.55,41.31,41.53,38600.0,29.7265,29.7623,29.5904,29.748,38600.0
2011-10-17 11:00:00,41.55,41.59,41.44,41.46,26200.0,29.7623,29.791,29.6836,29.6979,26200.0
2011-10-17 11:30:00,41.45,41.45,41.36,41.39,29400.0,29.6907,29.6907,29.6262,29.6477,29400.0
2011-10-17 12:00:00,41.4,41.53,41.39,41.53,13700.0,29.6549,29.748,29.6477,29.748,13700.0
2011-10-17 12:30:00,41.52,41.52,41.37,41.37,17300.0,29.7409,29.7409,29.6334,29.6334,17300.0
2011-10-17 13:00:00,41.36,41.37,41.13,41.19,65400.0,29.6262,29.6334,29.4615,29.5045,65400.0
2011-10-17 13:30:00,41.17,41.22,41.09,41.2,48500.0,29.4902,29.526,29.4328,29.5116,48500.0
2011-10-17 14:00:00,41.19,41.21,41.1,41.21,24200.0,29.5045,29.5188,29.44,29.5188,24200.0
2011-10-17 14:30:00,41.2,41.24,41.12,41.23,35000.0,29.5116,29.5403,29.4543,29.5331,35000.0
2011-10-17 15:00:00,41.23,41.3,41.2,41.24,58500.0,29.5331,29.5833,29.5116,29.5403,58500.0
2011-10-17 15:30:00,41.24,41.34,41.07,41.15,193000.0,29.5403,29.6119,29.4185,29.4758,193000.0
2011-10-18 09:30:00,41.03,41.15,40.88,40.93,51200.0,29.3899,29.4758,29.2824,29.3182,51200.0
2011-10-18 10:00:00,40.93,40.99,40.78,40.95,72200.0,29.3182,29.3612,29.2108,29.3326,72200.0
2011-10-18 10:30:00,40.95,41.17,40.9,41.11,76800.0,29.3326,29.4902,29.2967,29.4472,76800.0
2011-10-18 11:00:00,41.11,41.11,40.96,40.97,38800.0,29.4472,29.4472,29.3397,29.3469,38800.0
2011-10-18 11:30:00,40.98,41.3,40.98,41.28,37500.0,29.3541,29.5833,29.3541,29.5689,37500.0
2011-10-18 12:00:00,41.27,41.34,41.24,41.26,39500.0,29.5618,29.6119,29.5403,29.5546,39500.0
2011-10-18 12:30:00,41.27,41.55,41.27,41.54,27800.0,29.5618,29.7623,29.5618,29.7552,27800.0
2011-10-18 13:00:00,41.53,41.57,41.42,41.47,30800.0,29.748,29.7767,29.6692,29.705,30800.0
2011-10-18 13:30:00,41.48,41.76,41.47,41.7,39000.0,29.7122,29.9128,29.705,29.8698,39000.0
2011-10-18 14:00:00,41.7,41.97,41.69,41.81,117800.0,29.8698,30.0632,29.8626,29.9486,117800.0
2011-10-18 14:30:00,41.79,41.81,41.62,41.77,26800.0,29.9343,29.9486,29.8125,29.9199,26800.0
2011-10-18 15:00:00,41.78,42.33,41.78,41.89,111100.0,29.9271,30.3211,29.9271,30.0059,111100.0
2011-10-18 15:30:00,41.9,42.02,41.79,41.91,219400.0,30.0131,30.099,29.9343,30.0202,219400.0
2011-10-19 09:30:00,41.86,41.86,41.55,41.69,109100.0,29.9844,29.9844,29.7623,29.8626,109100.0
2011-10-19 10:00:00,41.69,41.8,41.62,41.77,52400.0,29.8626,29.9414,29.8125,29.9199,52400.0
2011-10-19 10:30:00,41.78,41.78,41.61,41.63,35900.0,29.9271,29.9271,29.8053,29.8196,35900.0
2011-10-19 11:00:00,41.64,41.65,41.5,41.54,53200.0,29.8268,29.834,29.7265,29.7552,53200.0
2011-10-19 11:30:00,41.56,41.67,41.55,41.63,51700.0,29.7695,29.8483,29.7623,29.8196,51700.0
2011-10-19 12:00:00,41.64,41.68,41.52,41.62,39100.0,29.8268,29.8555,29.7409,29.8125,39100.0
2011-10-19 12:30:00,41.62,41.67,41.55,41.6,38800.0,29.8125,29.8483,29.7623,29.7982,38800.0
2011-10-19 13:00:00,41.59,41.66,41.52,41.57,32200.0,29.791,29.8411,29.7409,29.7767,32200.0
2011-10-19 13:30:00,41.57,41.58,41.4,41.43,70000.0,29.7767,29.7838,29.6549,29.6764,70000.0
2011-10-19 14:00:00,41.44,41.48,41.22,41.33,63400.0,29.6836,29.7122,29.526,29.6048,63400.0
2011-10-19 14:30:00,41.32,41.34,41.11,41.17,78800.0,29.5976,29.6119,29.4472,29.4902,78800.0
2011-10-19 15:00:00,41.17,41.32,40.92,41.27,162600.0,29.4902,29.5976,29.3111,29.5618,162600.0
2011-10-19 15:30:00,41.26,41.36,41.13,41.15,237700.0,29.5546,29.6262,29.4615,29.4758,237700.0
2011-10-20 09:30:00,41.04,41.49,41.04,41.35,76300.0,29.397,29.7194,29.397,29.6191,76300.0
2011-10-20 10:00:00,41.36,41.47,41.11,41.16,74700.0,29.6262,29.705,29.4472,29.483,74700.0
2011-10-20 10:30:00,41.17,41.24,40.77,40.77,136400.0,29.4902,29.5403,29.2036,29.2036,136400.0
2011-10-20 11:00:00,40.76,40.93,40.74,40.74,65000.0,29.1965,29.3182,29.1821,29.1821,65000.0
2011-10-20 11:30:00,40.74,40.74,40.36,40.45,155100.0,29.1821,29.1821,28.9099,28.9744,155100.0
2011-10-20 12:00:00,40.46,40.51,40.41,40.46,75500.0,28.9816,29.0174,28.9458,28.9816,75500.0
2011-10-20 12:30:00,40.46,40.7,40.4,40.69,74600.0,28.9816,29.1535,28.9386,29.1463,74600.0
2011-10-20 13:00:00,40.69,40.77,40.62,40.77,163900.0,29.1463,29.2036,29.0962,29.2036,163900.0
2011-10-20 13:30:00,40.77,40.99,40.75,40.94,102100.0,29.2036,29.3612,29.1893,29.3254,102100.0
2011-10-20 14:00:00,40.95,41.01,40.87,41.0,86000.0,29.3326,29.3755,29.2753,29.3684,86000.0
2011-10-20 14:30:00,41.0,41.17,40.98,41.09,106300.0,29.3684,29.4902,29.3541,29.4328,106300.0
2011-10-20 15:00:00,41.08,41.14,40.87,40.91,152100.0,29.4257,29.4687,29.2753,29.3039,152100.0
2011-10-20 15:30:00,40.89,40.99,40.85,40.89,293500.0,29.2896,29.3612,29.2609,29.2896,293500.0
2011-10-21 09:30:00,41.29,41.53,41.25,41.43,204500.0,29.5761,29.748,29.5475,29.6764,204500.0
2011-10-21 10:00:00,41.44,41.67,41.31,41.66,69200.0,29.6836,29.8483,29.5904,29.8411,69200.0
2011-10-21 10:30:00,41.67,41.71,41.56,41.7,41200.0,29.8483,29.877,29.7695,29.8698,41200.0
2011-10-21 11:00:00,41.7,41.71,41.6,41.63,44200.0,29.8698,29.877,29.7982,29.8196,44200.0
2011-10-21 11:30:00,41.64,41.64,41.38,41.56,85900.0,29.8268,29.8268,29.6406,29.7695,85900.0
2011-10-21 12:00:00,41.55,41.55,41.36,41.4,51200.0,29.7623,29.7623,29.6262,29.6549,51200.0
2011-10-21 12:30:00,41.4,41.44,41.24,41.44,63900.0,29.6549,29.6836,29.5403,29.6836,63900.0
2011-10-21 13:00:00,41.45,41.46,41.35,41.36,31700.0,29.6907,29.6979,29.6191,29.6262,31700.0
2011-10-21 13:30:00,41.37,41.44,41.34,41.39,27800.0,29.6334,29.6836,29.6119,29.6477,27800.0
2011-10-21 14:00:00,41.38,41.46,41.26,41.34,97300.0,29.6406,29.6979,29.5546,29.6119,97300.0
2011-10-21 14:30:00,41.35,41.58,41.35,41.58,37400.0,29.6191,29.7838,29.6191,29.7838,37400.0
2011-10-21 15:00:00,41.58,41.62,41.52,41.56,42700.0,29.7838,29.8125,29.7409,29.7695,42700.0
2011-10-21 15:30:00,41.57,41.7,41.44,41.69,128400.0,29.7767,29.8698,29.6836,29.8626,128400.0
2011-10-24 09:30:00,41.61,41.87,41.55,41.67,52000.0,29.8053,29.9916,29.7623,29.8483,52000.0
2011-10-24 10:00:00,41.69,41.96,41.63,41.93,29000.0,29.8626,30.056,29.8196,30.0345,29000.0
2011-10-24 10:30:00,41.92,41.92,41.72,41.74,25000.0,30.0274,30.0274,29.8841,29.8984,25000.0
2011-10-24 11:00:00,41.73,41.86,41.68,41.85,32300.0,29.8913,29.9844,29.8555,29.9772,32300.0
2011-10-24 11:30:00,41.81,41.83,41.76,41.79,21800.0,29.9486,29.9629,29.9128,29.9343,21800.0
2011-10-24 12:00:00,41.78,41.85,41.75,41.83,29700.0,29.9271,29.9772,29.9056,29.9629,29700.0
2011-10-24 12:30:00,41.82,41.84,41.67,41.76,33500.0,29.9557,29.9701,29.8483,29.9128,33500.0
2011-10-24 13:00:00,41.76,41.76,41.57,41.72,39200.0,29.9128,29.9128,29.7767,29.8841,39200.0
2011-10-24 13:30:00,41.73,41.78,41.67,41.67,33100.0,29.8913,29.9271,29.8483,29.8483,33100.0
2011-10-24 14:00:00,41.67,41.69,41.54,41.55,49200.0,29.8483,29.8626,29.7552,29.7623,49200.0
2011-10-24 14:30:00,41.56,41.65,41.55,41.65,48400.0,29.7695,29.834,29.7623,29.834,48400.0
2011-10-24 15:00:00,41.66,41.74,41.61,41.64,79000.0,29.8411,29.8984,29.8053,29.8268,79000.0
2011-10-24 15:30:00,41.64,41.8,41.63,41.79,163700.0,29.8268,29.9414,29.8196,29.9343,163700.0
2011-10-25 09:30:00,41.62,41.63,41.2,41.33,48300.0,29.8125,29.8196,29.5116,29.6048,48300.0
2011-10-25 10:00:00,41.33,41.38,41.14,41.34,49600.0,29.6048,29.6406,29.4687,29.6119,49600.0
2011-10-25 10:30:00,41.34,41.48,41.33,41.43,66000.0,29.6119,29.7122,29.6048,29.6764,66000.0
2011-10-25 11:00:00,41.44,41.54,41.4,41.52,83500.0,29.6836,29.7552,29.6549,29.7409,83500.0
2011-10-25 11:30:00,41.52,41.69,41.5,41.6,55100.0,29.7409,29.8626,29.7265,29.7982,55100.0
2011-10-25 12:00:00,41.6,41.72,41.6,41.69,35500.0,29.7982,29.8841,29.7982,29.8626,35500.0
2011-10-25 12:30:00,41.69,41.71,41.59,41.6,49400.0,29.8626,29.877,29.791,29.7982,49400.0
2011-10-25 13:00:00,41.59,41.75,41.59,41.68,58300.0,29.791,29.9056,29.791,29.8555,58300.0
2011-10-25 13:30:00,41.67,41.69,41.56,41.65,51000.0,29.8483,29.8626,29.7695,29.834,51000.0
2011-10-25 14:00:00,41.66,41.67,41.54,41.63,70300.0,29.8411,29.8483,29.7552,29.8196,70300.0
2011-10-25 14:30:00,41.63,41.76,41.62,41.76,63900.0,29.8196,29.9128,29.8125,29.9128,63900.0
2011-10-25 15:00:00,41.76,41.8,41.58,41.61,89800.0,29.9128,29.9414,29.7838,29.8053,89800.0
2011-10-25 15:30:00,41.61,41.69,41.4,41.46,185900.0,29.8053,29.8626,29.6549,29.6979,185900.0
2011-10-26 09:30:00,41.88,41.97,41.73,41.74,59600.0,29.9987,30.0632,29.8913,29.8984,59600.0
2011-10-26 10:00:00,41.76,41.79,41.42,41.54,41900.0,29.9128,29.9343,29.6692,29.7552,41900.0
2011-10-26 10:30:00,41.52,41.56,41.32,41.39,46100.0,29.7409,29.7695,29.5976,29.6477,46100.0
2011-10-26 11:00:00,41.39,41.55,41.37,41.55,46700.0,29.6477,29.7623,29.6334,29.7623,46700.0
2011-10-26 11:30:00,41.55,41.61,41.45,41.59,33400.0,29.7623,29.8053,29.6907,29.791,33400.0
2011-10-26 12:00:00,41.58,41.58,41.46,41.52,81500.0,29.7838,29.7838,29.6979,29.7409,81500.0
2011-10-26 12:30:00,41.52,41.61,41.49,41.56,21500.0,29.7409,29.8053,29.7194,29.7695,21500.0
2011-10-26 13:00:00,41.56,41.59,41.49,41.59,27200.0,29.7695,29.791,29.7194,29.791,27200.0
2011-10-26 13:30:00,41.6,41.88,41.6,41.81,78200.0,29.7982,29.9987,29.7982,29.9486,78200.0
2011-10-26 14:00:00,41.81,41.93,41.8,41.85,68700.0,29.9486,30.0345,29.9414,29.9772,68700.0
2011-10-26 14:30:00,41.85,41.97,41.81,41.94,87000.0,29.9772,30.0632,29.9486,30.0417,87000.0
2011-10-26 15:00:00,41.95,42.0,41.84,41.94,128600.0,30.0489,30.0847,29.9701,30.0417,128600.0
2011-10-26 15:30:00,41.95,42.0,41.83,41.92,339500.0,30.0489,30.0847,29.9629,30.0274,339500.0
2011-10-27 09:30:00,42.78,42.78,42.33,42.4,86800.0,30.6434,30.6434,30.3211,30.3712,86800.0
2011-10-27 10:00:00,42.39,42.43,42.07,42.08,82500.0,30.364,30.3927,30.1348,30.142,82500.0
2011-10-27 10:30:00,42.08,42.4,42.08,42.35,84100.0,30.142,30.3712,30.142,30.3354,84100.0
2011-10-27 11:00:00,42.34,42.36,42.11,42.15,60400.0,30.3282,30.3426,30.1635,30.1921,60400.0
2011-10-27 11:30:00,42.15,42.15,42.02,42.02,113600.0,30.1921,30.1921,30.099,30.099,113600.0
2011-10-27 12:00:00,42.03,42.21,42.02,42.08,73700.0,30.1062,30.2351,30.099,30.142,73700.0
2011-10-27 12:30:00,42.08,42.19,42.07,42.18,51400.0,30.142,30.2208,30.1348,30.2136,51400.0
2011-10-27 13:00:00,42.19,42.27,41.99,41.99,89700.0,30.2208,30.2781,30.0775,30.0775,89700.0
2011-10-27 13:30:00,41.99,42.03,41.88,41.95,107700.0,30.0775,30.1062,29.9987,30.0489,107700.0
2011-10-27 14:00:00,41.97,42.39,41.96,42.39,147500.0,30.0632,30.364,30.056,30.364,147500.0
2011-10-27 14:30:00,42.39,42.51,42.3,42.3,123400.0,30.364,30.45,30.2996,30.2996,123400.0
2011-10-27 15:00:00,42.3,42.31,42.19,42.19,228900.0,30.2996,30.3067,30.2208,30.2208,228900.0
2011-10-27 15:30:00,42.19,42.3,41.98,42.08,541300.0,30.2208,30.2996,30.0704,30.142,541300.0
2011-10-28 09:30:00,42.16,42.52,42.16,42.5,175300.0,30.1993,30.4572,30.1993,30.4428,175300.0
2011-10-28 10:00:00,42.5,42.57,42.3,42.53,190100.0,30.4428,30.493,30.2996,30.4643,190100.0
2011-10-28 10:30:00,42.54,42.7,42.48,42.68,118300.0,30.4715,30.5861,30.4285,30.5718,118300.0
2011-10-28 11:00:00,42.69,42.78,42.56,42.73,182400.0,30.5789,30.6434,30.4858,30.6076,182400.0
2011-10-28 11:30:00,42.73,42.76,42.66,42.69,81000.0,30.6076,30.6291,30.5574,30.5789,81000.0
2011-10-28 12:00:00,42.7,42.78,42.68,42.75,119000.0,30.5861,30.6434,30.5718,30.6219,119000.0
2011-10-28 12:30:00,42.75,42.96,42.74,42.96,78600.0,30.6219,30.7723,30.6147,30.7723,78600.0
2011-10-28 13:00:00,42.94,43.05,42.89,42.98,117700.0,30.758,30.8368,30.7222,30.7867,117700.0
2011-10-28 13:30:00,42.99,43.04,42.96,42.99,82200.0,30.7938,30.8296,30.7723,30.7938,82200.0
2011-10-28 14:00:00,42.99,43.0,42.88,42.89,61300.0,30.7938,30.801,30.715,30.7222,61300.0
2011-10-28 14:30:00,42.9,42.95,42.74,42.78,122400.0,30.7294,30.7652,30.6147,30.6434,122400.0
2011-10-28 15:00:00,42.8,42.9,42.76,42.9,122900.0,30.6577,30.7294,30.6291,30.7294,122900.0
2011-10-28 15:30:00,42.89,43.0,42.84,42.96,262200.0,30.7222,30.801,30.6864,30.7723,262200.0
2011-10-31 09:30:00,42.63,42.75,42.44,42.66,99500.0,30.536,30.6219,30.3999,30.5574,99500.0
2011-10-31 10:00:00,42.67,42.74,42.62,42.72,109100.0,30.5646,30.6147,30.5288,30.6004,109100.0
2011-10-31 10:30:00,42.73,42.77,42.68,42.75,96700.0,30.6076,30.6362,30.5718,30.6219,96700.0
2011-10-31 11:00:00,42.74,42.77,42.68,42.75,93300.0,30.6147,30.6362,30.5718,30.6219,93300.0
2011-10-31 11:30:00,42.75,42.92,42.72,42.91,51300.0,30.6219,30.7437,30.6004,30.7365,51300.0
2011-10-31 12:00:00,42.91,43.0,42.88,42.92,112000.0,30.7365,30.801,30.715,30.7437,112000.0
2011-10-31 12:30:00,42.9,42.91,42.76,42.83,94800.0,30.7294,30.7365,30.6291,30.6792,94800.0
2011-10-31 13:00:00,42.84,42.92,42.83,42.91,56300.0,30.6864,30.7437,30.6792,30.7365,56300.0
2011-10-31 13:30:00,42.9,43.0,42.85,42.87,41400.0,30.7294,30.801,30.6935,30.7079,41400.0
2011-10-31 14:00:00,42.85,42.91,42.8,42.87,90500.0,30.6935,30.7365,30.6577,30.7079,90500.0
2011-10-31 14:30:00,42.88,42.91,42.82,42.87,48300.0,30.715,30.7365,30.672,30.7079,48300.0
2011-10-31 15:00:00,42.88,42.88,42.77,42.77,114300.0,30.715,30.715,30.6362,30.6362,114300.0
2011-10-31 15:30:00,42.76,42.79,42.34,42.34,207400.0,30.6291,30.6506,30.3282,30.3282,207400.0
2011-11-01 09:30:00,41.37,41.53,41.04,41.17,64100.0,29.6334,29.748,29.397,29.4902,64100.0
2011-11-01 10:00:00,41.16,41.63,40.95,41.56,82900.0,29.483,29.8196,29.3326,29.7695,82900.0
2011-11-01 10:30:00,41.59,41.6,41.34,41.39,67900.0,29.791,29.7982,29.6119,29.6477,67900.0
2011-11-01 11:00:00,41.39,41.7,41.36,41.53,51600.0,29.6477,29.8698,29.6262,29.748,51600.0
2011-11-01 11:30:00,41.52,41.52,41.22,41.22,62500.0,29.7409,29.7409,29.526,29.526,62500.0
2011-11-01 12:00:00,41.21,41.42,41.15,41.29,58800.0,29.5188,29.6692,29.4758,29.5761,58800.0
2011-11-01 12:30:00,41.28,41.38,41.03,41.08,47500.0,29.5689,29.6406,29.3899,29.4257,47500.0
2011-11-01 13:00:00,41.08,41.19,40.9,41.16,54800.0,29.4257,29.5045,29.2967,29.483,54800.0
2011-11-01 13:30:00,41.18,41.47,41.17,41.24,69800.0,29.4973,29.705,29.4902,29.5403,69800.0
2011-11-01 14:00:00,41.22,41.33,41.16,41.28,51100.0,29.526,29.6048,29.483,29.5689,51100.0
2011-11-01 14:30:00,41.26,41.38,41.14,41.17,83400.0,29.5546,29.6406,29.4687,29.4902,83400.0
2011-11-01 15:00:00,41.17,41.2,40.81,40.91,215200.0,29.4902,29.5116,29.2323,29.3039,215200.0
2011-11-01 15:30:00,40.91,41.0,40.32,40.34,522500.0,29.3039,29.3684,28.8813,28.8956,522500.0
2011-11-02 09:30:00,39.79,40.64,38.25,38.9,591300.0,28.5017,29.1105,27.3985,27.8641,591300.0
2011-11-02 10:00:00,38.89,38.95,38.64,38.84,249900.0,27.857,27.9,27.6779,27.8212,249900.0
2011-11-02 10:30:00,38.84,39.11,38.82,38.88,262600.0,27.8212,28.0146,27.8068,27.8498,262600.0
2011-11-02 11:00:00,38.88,39.08,38.85,38.95,148400.0,27.8498,27.9931,27.8283,27.9,148400.0
2011-11-02 11:30:00,38.93,39.04,38.65,38.79,198900.0,27.8856,27.9644,27.6851,27.7854,198900.0
2011-11-02 12:00:00,38.8,39.0,38.61,38.94,169500.0,27.7925,27.9358,27.6564,27.8928,169500.0
2011-11-02 12:30:00,38.94,39.36,38.82,39.23,197200.0,27.8928,28.1936,27.8068,28.1005,197200.0
2011-11-02 13:00:00,39.23,39.27,38.96,39.11,129500.0,28.1005,28.1292,27.9071,28.0146,129500.0
2011-11-02 13:30:00,39.11,39.4,39.11,39.15,95500.0,28.0146,28.2223,28.0146,28.0432,95500.0
2011-11-02 14:00:00,39.17,39.37,39.14,39.18,117800.0,28.0575,28.2008,28.0361,28.0647,117800.0
2011-11-02 14:30:00,39.18,39.29,39.16,39.25,147900.0,28.0647,28.1435,28.0504,28.1149,147900.0
2011-11-02 15:00:00,39.25,39.44,39.24,39.38,196300.0,28.1149,28.2509,28.1077,28.208,196300.0
2011-11-02 15:30:00,39.35,39.41,38.98,39.02,578800.0,28.1865,28.2295,27.9214,27.9501,578800.0
2011-11-03 09:30:00,39.34,39.52,39.02,39.05,187200.0,28.1793,28.3083,27.9501,27.9716,187200.0
2011-11-03 10:00:00,39.04,39.08,38.9,38.96,183600.0,27.9644,27.9931,27.8641,27.9071,183600.0
2011-11-03 10:30:00,38.96,39.16,38.9,39.06,100200.0,27.9071,28.0504,27.8641,27.9788,100200.0
2011-11-03 11:00:00,39.06,39.22,39.06,39.16,84300.0,27.9788,28.0934,27.9788,28.0504,84300.0
2011-11-03 11:30:00,39.17,39.21,38.99,39.01,73100.0,28.0575,28.0862,27.9286,27.9429,73100.0
2011-11-03 12:00:00,39.0,39.05,38.95,39.02,87800.0,27.9358,27.9716,27.9,27.9501,87800.0
2011-11-03 12:30:00,39.01,39.04,38.95,38.98,74200.0,27.9429,27.9644,27.9,27.9214,74200.0
2011-11-03 13:00:00,38.99,39.13,38.97,38.97,97800.0,27.9286,28.0289,27.9143,27.9143,97800.0
2011-11-03 13:30:00,38.98,39.18,38.97,39.01,115400.0,27.9214,28.0647,27.9143,27.9429,115400.0
2011-11-03 14:00:00,39.02,39.03,38.91,39.0,131200.0,27.9501,27.9573,27.8713,27.9358,131200.0
2011-11-03 14:30:00,39.0,39.02,38.96,38.98,118500.0,27.9358,27.9501,27.9071,27.9214,118500.0
2011-11-03 15:00:00,38.98,39.13,38.97,39.12,211000.0,27.9214,28.0289,27.9143,28.0217,211000.0
2011-11-03 15:30:00,39.12,39.22,39.1,39.13,318500.0,28.0217,28.0934,28.0074,28.0289,318500.0
2011-11-04 09:30:00,38.91,39.46,38.91,39.32,101300.0,27.8713,28.2653,27.8713,28.165,101300.0
2011-11-04 10:00:00,39.3,39.47,39.24,39.31,71200.0,28.1507,28.2724,28.1077,28.1578,71200.0
2011-11-04 10:30:00,39.3,39.32,39.02,39.02,213800.0,28.1507,28.165,27.9501,27.9501,213800.0
2011-11-04 11:00:00,39.04,39.14,38.92,39.03,79700.0,27.9644,28.0361,27.8785,27.9573,79700.0
2011-11-04 11:30:00,39.03,39.05,38.91,38.95,72300.0,27.9573,27.9716,27.8713,27.9,72300.0
2011-11-04 12:00:00,38.96,39.0,38.91,38.91,123100.0,27.9071,27.9358,27.8713,27.8713,123100.0
2011-11-04 12:30:00,38.91,38.93,38.82,38.86,49600.0,27.8713,27.8856,27.8068,27.8355,49600.0
2011-11-04 13:00:00,38.87,38.95,38.84,38.91,73800.0,27.8427,27.9,27.8212,27.8713,73800.0
2011-11-04 13:30:00,38.91,38.96,38.85,38.9,84000.0,27.8713,27.9071,27.8283,27.8641,84000.0
2011-11-04 14:00:00,38.89,39.0,38.86,38.98,87200.0,27.857,27.9358,27.8355,27.9214,87200.0
2011-11-04 14:30:00,38.98,39.0,38.83,38.85,138900.0,27.9214,27.9358,27.814,27.8283,138900.0
2011-11-04 15:00:00,38.84,39.05,38.78,38.79,165000.0,27.8212,27.9716,27.7782,27.7854,165000.0
2011-11-04 15:30:00,38.78,39.0,38.76,38.86,497700.0,27.7782,27.9358,27.7639,27.8355,497700.0
2011-11-07 09:30:00,38.95,39.18,38.93,39.03,77800.0,27.9,28.0647,27.8856,27.9573,77800.0
2011-11-07 10:00:00,39.04,39.21,39.02,39.11,101100.0,27.9644,28.0862,27.9501,28.0146,101100.0
2011-11-07 10:30:00,39.12,39.12,39.03,39.07,83100.0,28.0217,28.0217,27.9573,27.9859,83100.0
2011-11-07 11:00:00,39.06,39.22,38.91,38.94,86700.0,27.9788,28.0934,27.8713,27.8928,86700.0
2011-11-07 11:30:00,38.96,39.01,38.89,38.91,32500.0,27.9071,27.9429,27.857,27.8713,32500.0
2011-11-07 12:00:00,38.93,38.98,38.81,38.88,46200.0,27.8856,27.9214,27.7997,27.8498,46200.0
2011-11-07 12:30:00,38.87,39.0,38.84,38.97,26200.0,27.8427,27.9358,27.8212,27.9143,26200.0
2011-11-07 13:00:00,38.97,39.14,38.95,39.14,36400.0,27.9143,28.0361,27.9,28.0361,36400.0
2011-11-07 13:30:00,39.13,39.38,39.09,39.29,68300.0,28.0289,28.208,28.0002,28.1435,68300.0
2011-11-07 14:00:00,39.29,39.48,39.25,39.42,94600.0,28.1435,28.2796,28.1149,28.2366,94600.0
2011-11-07 14:30:00,39.43,39.45,39.34,39.43,67000.0,28.2438,28.2581,28.1793,28.2438,67000.0
2011-11-07 15:00:00,39.45,39.45,39.32,39.39,113100.0,28.2581,28.2581,28.165,28.2151,113100.0
2011-11-07 15:30:00,39.41,39.7,39.4,39.63,329000.0,28.2295,28.4372,28.2223,28.387,329000.0
2011-11-08 09:30:00,39.85,39.85,39.47,39.59,87500.0,28.5446,28.5446,28.2724,28.3584,87500.0
2011-11-08 10:00:00,39.6,39.67,39.51,39.54,76100.0,28.3656,28.4157,28.3011,28.3226,76100.0
2011-11-08 10:30:00,39.55,39.7,39.53,39.67,63600.0,28.3297,28.4372,28.3154,28.4157,63600.0
2011-11-08 11:00:00,39.66,39.71,39.57,39.62,70000.0,28.4085,28.4444,28.3441,28.3799,70000.0
2011-11-08 11:30:00,39.61,39.62,39.55,39.56,40800.0,28.3727,28.3799,28.3297,28.3369,40800.0
2011-11-08 12:00:00,39.56,39.63,39.55,39.6,51200.0,28.3369,28.387,28.3297,28.3656,51200.0
2011-11-08 12:30:00,39.59,39.62,39.55,39.59,80000.0,28.3584,28.3799,28.3297,28.3584,80000.0
2011-11-08 13:00:00,39.59,39.7,39.57,39.68,65000.0,28.3584,28.4372,28.3441,28.4229,65000.0
2011-11-08 13:30:00,39.68,39.85,39.66,39.75,99300.0,28.4229,28.5446,28.4085,28.473,99300.0
2011-11-08 14:00:00,39.75,39.8,39.62,39.8,74400.0,28.473,28.5088,28.3799,28.5088,74400.0
2011-11-08 14:30:00,39.8,39.84,39.71,39.77,64800.0,28.5088,28.5375,28.4444,28.4873,64800.0
2011-11-08 15:00:00,39.77,39.92,39.73,39.9,83800.0,28.4873,28.5948,28.4587,28.5804,83800.0
2011-11-08 15:30:00,39.9,40.19,39.9,40.18,366500.0,28.5804,28.7882,28.5804,28.781,366500.0
2011-11-09 09:30:00,39.46,39.63,39.45,39.61,92700.0,28.2653,28.387,28.2581,28.3727,92700.0
2011-11-09 10:00:00,39.63,39.7,39.53,39.53,87600.0,28.387,28.4372,28.3154,28.3154,87600.0
2011-11-09 10:30:00,39.56,39.84,39.53,39.75,90800.0,28.3369,28.5375,28.3154,28.473,90800.0
2011-11-09 11:00:00,39.74,39.8,39.65,39.74,65300.0,28.4658,28.5088,28.4014,28.4658,65300.0
2011-11-09 11:30:00,39.75,39.79,39.65,39.73,61200.0,28.473,28.5017,28.4014,28.4587,61200.0
2011-11-09 12:00:00,39.73,39.74,39.62,39.65,58100.0,28.4587,28.4658,28.3799,28.4014,58100.0
2011-11-09 12:30:00,39.67,39.73,39.63,39.72,33300.0,28.4157,28.4587,28.387,28.4515,33300.0
2011-11-09 13:00:00,39.71,39.74,39.61,39.63,63500.0,28.4444,28.4658,28.3727,28.387,63500.0
2011-11-09 13:30:00,39.61,39.62,39.51,39.56,82400.0,28.3727,28.3799,28.3011,28.3369,82400.0
2011-11-09 14:00:00,39.55,39.59,39.5,39.59,171600.0,28.3297,28.3584,28.2939,28.3584,171600.0
2011-11-09 14:30:00,39.56,39.68,39.52,39.55,94100.0,28.3369,28.4229,28.3083,28.3297,94100.0
2011-11-09 15:00:00,39.54,39.65,39.52,39.53,152300.0,28.3226,28.4014,28.3083,28.3154,152300.0
2011-11-09 15:30:00,39.53,39.7,39.5,39.61,338900.0,28.3154,28.4372,28.2939,28.3727,338900.0
2011-11-10 09:30:00,39.96,40.09,39.83,39.83,60000.0,28.6234,28.7165,28.5303,28.5303,60000.0
2011-11-10 10:00:00,39.84,39.85,39.52,39.53,79000.0,28.5375,28.5446,28.3083,28.3154,79000.0
2011-11-10 10:30:00,39.5,39.55,39.3,39.52,77900.0,28.2939,28.3297,28.1507,28.3083,77900.0
2011-11-10 11:00:00,39.53,39.56,39.43,39.5,43900.0,28.3154,28.3369,28.2438,28.2939,43900.0
2011-11-10 11:30:00,39.49,39.74,39.44,39.72,50200.0,28.2868,28.4658,28.2509,28.4515,50200.0
2011-11-10 12:00:00,39.72,39.82,39.65,39.76,37900.0,28.4515,28.5231,28.4014,28.4802,37900.0
2011-11-10 12:30:00,39.76,39.8,39.67,39.8,40600.0,28.4802,28.5088,28.4157,28.5088,40600.0
2011-11-10 13:00:00,39.79,39.99,39.79,39.99,40000.0,28.5017,28.6449,28.5017,28.6449,40000.0
2011-11-10 13:30:00,39.98,40.0,39.85,39.9,50300.0,28.6378,28.6521,28.5446,28.5804,50300.0
2011-11-10 14:00:00,39.89,39.91,39.79,39.8,49000.0,28.5733,28.5876,28.5017,28.5088,49000.0
2011-11-10 14:30:00,39.81,39.93,39.8,39.8,45000.0,28.516,28.6019,28.5088,28.5088,45000.0
2011-11-10 15:00:00,39.81,39.97,39.76,39.94,91400.0,28.516,28.6306,28.4802,28.6091,91400.0
2011-11-10 15:30:00,39.93,40.09,39.86,40.02,296600.0,28.6019,28.7165,28.5518,28.6664,296600.0
2011-11-11 09:30:00,40.4,40.82,40.4,40.64,66100.0,28.9386,29.2394,28.9386,29.1105,66100.0
2011-11-11 10:00:00,40.66,40.79,40.61,40.65,50300.0,29.1248,29.218,29.089,29.1177,50300.0
2011-11-11 10:30:00,40.66,40.83,40.66,40.75,50600.0,29.1248,29.2466,29.1248,29.1893,50600.0
2011-11-11 11:00:00,40.74,40.84,40.73,40.79,35600.0,29.1821,29.2538,29.175,29.218,35600.0
2011-11-11 11:30:00,40.8,40.81,40.74,40.75,35600.0,29.2251,29.2323,29.1821,29.1893,35600.0
2011-11-11 12:00:00,40.74,40.79,40.73,40.76,31100.0,29.1821,29.218,29.175,29.1965,31100.0
2011-11-11 12:30:00,40.76,40.79,40.72,40.79,32300.0,29.1965,29.218,29.1678,29.218,32300.0
2011-11-11 13:00:00,40.78,40.88,40.78,40.84,34500.0,29.2108,29.2824,29.2108,29.2538,34500.0
2011-11-11 13:30:00,40.84,40.86,40.77,40.8,36900.0,29.2538,29.2681,29.2036,29.2251,36900.0
2011-11-11 14:00:00,40.79,40.82,40.78,40.8,27700.0,29.218,29.2394,29.2108,29.2251,27700.0
2011-11-11 14:30:00,40.8,40.84,40.8,40.83,46700.0,29.2251,29.2538,29.2251,29.2466,46700.0
2011-11-11 15:00:00,40.83,40.91,40.77,40.91,148700.0,29.2466,29.3039,29.2036,29.3039,148700.0
2011-11-11 15:30:00,40.91,41.02,40.86,41.01,314400.0,29.3039,29.3827,29.2681,29.3755,314400.0
2011-11-14 09:30:00,40.79,40.79,40.29,40.53,58900.0,29.218,29.218,28.8598,29.0317,58900.0
2011-11-14 10:00:00,40.53,40.65,40.46,40.59,34600.0,29.0317,29.1177,28.9816,29.0747,34600.0
2011-11-14 10:30:00,40.6,40.71,40.53,40.63,44900.0,29.0819,29.1607,29.0317,29.1033,44900.0
2011-11-14 11:00:00,40.63,40.76,40.61,40.66,36200.0,29.1033,29.1965,29.089,29.1248,36200.0
2011-11-14 11:30:00,40.67,40.69,40.53,40.63,48600.0,29.132,29.1463,29.0317,29.1033,48600.0
2011-11-14 12:00:00,40.63,40.64,40.42,40.44,49600.0,29.1033,29.1105,28.9529,28.9673,49600.0
2011-11-14 12:30:00,40.44,40.48,40.41,40.41,36500.0,28.9673,28.9959,28.9458,28.9458,36500.0
2011-11-14 13:00:00,40.4,40.47,40.37,40.45,24200.0,28.9386,28.9887,28.9171,28.9744,24200.0
2011-11-14 13:30:00,40.44,40.48,40.41,40.44,33900.0,28.9673,28.9959,28.9458,28.9673,33900.0
2011-11-14 14:00:00,40.45,40.57,40.44,40.54,43000.0,28.9744,29.0604,28.9673,29.0389,43000.0
2011-11-14 14:30:00,40.53,40.59,40.5,40.51,50100.0,29.0317,29.0747,29.0102,29.0174,50100.0
2011-11-14 15:00:00,40.51,40.68,40.51,40.63,81300.0,29.0174,29.1392,29.0174,29.1033,81300.0
2011-11-14 15:30:00,40.63,40.73,40.63,40.73,216100.0,29.1033,29.175,29.1033,29.175,216100.0
2011-11-15 09:30:00,40.54,40.83,40.47,40.7,23100.0,29.0389,29.2466,28.9887,29.1535,23100.0
2011-11-15 10:00:00,40.66,40.72,40.6,40.69,20700.0,29.1248,29.1678,29.0819,29.1463,20700.0
2011-11-15 10:30:00,40.69,40.77,40.61,40.62,37000.0,29.1463,29.2036,29.089,29.0962,37000.0
2011-11-15 11:00:00,40.62,40.68,40.51,40.54,56900.0,29.0962,29.1392,29.0174,29.0389,56900.0
2011-11-15 11:30:00,40.53,40.57,40.43,40.53,28800.0,29.0317,29.0604,28.9601,29.0317,28800.0
2011-11-15 12:00:00,40.53,40.76,40.53,40.76,28100.0,29.0317,29.1965,29.0317,29.1965,28100.0
2011-11-15 12:30:00,40.76,40.87,40.76,40.86,24200.0,29.1965,29.2753,29.1965,29.2681,24200.0
2011-11-15 13:00:00,40.86,40.94,40.84,40.92,36900.0,29.2681,29.3254,29.2538,29.3111,36900.0
2011-11-15 13:30:00,40.93,41.0,40.86,40.9,48100.0,29.3182,29.3684,29.2681,29.2967,48100.0
2011-11-15 14:00:00,40.89,40.96,40.88,40.91,44400.0,29.2896,29.3397,29.2824,29.3039,44400.0
2011-11-15 14:30:00,40.92,40.95,40.83,40.91,56900.0,29.3111,29.3326,29.2466,29.3039,56900.0
2011-11-15 15:00:00,40.91,40.99,40.89,40.99,61900.0,29.3039,29.3612,29.2896,29.3612,61900.0
2011-11-15 15:30:00,40.99,41.0,40.9,40.9,140300.0,29.3612,29.3684,29.2967,29.2967,140300.0
2011-11-16 09:30:00,40.56,40.57,40.08,40.15,96300.0,29.0532,29.0604,28.7094,28.7595,96300.0
2011-11-16 10:00:00,40.17,40.24,40.11,40.2,113600.0,28.7738,28.824,28.7309,28.7953,113600.0
2011-11-16 10:30:00,40.2,40.31,40.15,40.25,89600.0,28.7953,28.8741,28.7595,28.8312,89600.0
2011-11-16 11:00:00,40.26,40.44,40.26,40.37,75400.0,28.8383,28.9673,28.8383,28.9171,75400.0
2011-11-16 11:30:00,40.38,40.49,40.35,40.46,53900.0,28.9243,29.0031,28.9028,28.9816,53900.0
2011-11-16 12:00:00,40.46,40.59,40.4,40.58,362400.0,28.9816,29.0747,28.9386,29.0675,362400.0
2011-11-16 12:30:00,40.58,40.61,40.42,40.43,318400.0,29.0675,29.089,28.9529,28.9601,318400.0
2011-11-16 13:00:00,40.43,40.43,40.21,40.33,84600.0,28.9601,28.9601,28.8025,28.8885,84600.0
2011-11-16 13:30:00,40.33,40.46,40.29,40.3,76200.0,28.8885,28.9816,28.8598,28.867,76200.0
2011-11-16 14:00:00,40.31,40.33,40.25,40.3,90400.0,28.8741,28.8885,28.8312,28.867,90400.0
2011-11-16 14:30:00,40.3,40.32,40.21,40.28,58700.0,28.867,28.8813,28.8025,28.8526,58700.0
2011-11-16 15:00:00,40.29,40.31,40.13,40.15,127700.0,28.8598,28.8741,28.7452,28.7595,127700.0
2011-11-16 15:30:00,40.15,40.16,39.79,39.79,444700.0,28.7595,28.7667,28.5017,28.5017,444700.0
2011-11-17 09:30:00,39.72,39.72,39.44,39.52,85100.0,28.4515,28.4515,28.2509,28.3083,85100.0
2011-11-17 10:00:00,39.5,39.77,39.45,39.77,51900.0,28.2939,28.4873,28.2581,28.4873,51900.0
2011-11-17 10:30:00,39.75,39.79,39.66,39.68,43900.0,28.473,28.5017,28.4085,28.4229,43900.0
2011-11-17 11:00:00,39.65,39.71,39.51,39.61,73000.0,28.4014,28.4444,28.3011,28.3727,73000.0
2011-11-17 11:30:00,39.61,39.68,39.51,39.64,96000.0,28.3727,28.4229,28.3011,28.3942,96000.0
2011-11-17 12:00:00,39.64,39.67,39.51,39.56,38900.0,28.3942,28.4157,28.3011,28.3369,38900.0
2011-11-17 12:30:00,39.54,39.54,39.17,39.43,92000.0,28.3226,28.3226,28.0575,28.2438,92000.0
2011-11-17 13:00:00,39.44,39.51,39.33,39.46,53500.0,28.2509,28.3011,28.1722,28.2653,53500.0
2011-11-17 13:30:00,39.46,39.52,39.32,39.49,62600.0,28.2653,28.3083,28.165,28.2868,62600.0
2011-11-17 14:00:00,39.47,39.52,39.37,39.44,56900.0,28.2724,28.3083,28.2008,28.2509,56900.0
2011-11-17 14:30:00,39.44,39.54,39.38,39.44,62900.0,28.2509,28.3226,28.208,28.2509,62900.0
2011-11-17 15:00:00,39.44,39.51,39.36,39.43,93500.0,28.2509,28.3011,28.1936,28.2438,93500.0
2011-11-17 15:30:00,39.44,39.5,39.37,39.49,329000.0,28.2509,28.2939,28.2008,28.2868,329000.0
2011-11-18 09:30:00,39.78,39.79,39.25,39.44,217800.0,28.4945,28.5017,28.1149,28.2509,217800.0
2011-11-18 10:00:00,39.47,39.47,39.31,39.42,50000.0,28.2724,28.2724,28.1578,28.2366,50000.0
2011-11-18 10:30:00,39.44,39.64,39.42,39.48,67700.0,28.2509,28.3942,28.2366,28.2796,67700.0
2011-11-18 11:00:00,39.49,39.51,39.39,39.4,41600.0,28.2868,28.3011,28.2151,28.2223,41600.0
2011-11-18 11:30:00,39.4,39.43,39.35,39.37,45500.0,28.2223,28.2438,28.1865,28.2008,45500.0
2011-11-18 12:00:00,39.37,39.43,39.24,39.41,53300.0,28.2008,28.2438,28.1077,28.2295,53300.0
2011-11-18 12:30:00,39.4,39.48,39.38,39.42,30000.0,28.2223,28.2796,28.208,28.2366,30000.0
2011-11-18 13:00:00,39.41,39.52,39.41,39.49,30300.0,28.2295,28.3083,28.2295,28.2868,30300.0
2011-11-18 13:30:00,39.47,39.53,39.45,39.46,32900.0,28.2724,28.3154,28.2581,28.2653,32900.0
2011-11-18 14:00:00,39.47,39.55,39.42,39.44,44300.0,28.2724,28.3297,28.2366,28.2509,44300.0
2011-11-18 14:30:00,39.44,39.48,39.35,39.37,43200.0,28.2509,28.2796,28.1865,28.2008,43200.0
2011-11-18 15:00:00,39.37,39.47,39.35,39.47,61400.0,28.2008,28.2724,28.1865,28.2724,61400.0
2011-11-18 15:30:00,39.46,39.62,39.41,39.57,283300.0,28.2653,28.3799,28.2295,28.3441,283300.0
2011-11-21 09:30:00,39.14,39.15,38.83,38.86,65500.0,28.0361,28.0432,27.814,27.8355,65500.0
2011-11-21 10:00:00,38.86,38.89,38.61,38.72,87200.0,27.8355,27.857,27.6564,27.7352,87200.0
2011-11-21 10:30:00,38.7,38.71,38.5,38.54,51700.0,27.7209,27.728,27.5776,27.6063,51700.0
2011-11-21 11:00:00,38.54,38.62,38.5,38.55,56100.0,27.6063,27.6636,27.5776,27.6134,56100.0
2011-11-21 11:30:00,38.55,38.59,38.4,38.58,84800.0,27.6134,27.6421,27.506,27.6349,84800.0
2011-11-21 12:00:00,38.58,38.6,38.49,38.54,52100.0,27.6349,27.6493,27.5705,27.6063,52100.0
2011-11-21 12:30:00,38.54,38.66,38.52,38.63,58400.0,27.6063,27.6922,27.592,27.6707,58400.0
2011-11-21 13:00:00,38.64,38.7,38.59,38.62,53400.0,27.6779,27.7209,27.6421,27.6636,53400.0
2011-11-21 13:30:00,38.63,38.7,38.61,38.61,40800.0,27.6707,27.7209,27.6564,27.6564,40800.0
2011-11-21 14:00:00,38.61,38.79,38.61,38.7,68900.0,27.6564,27.7854,27.6564,27.7209,68900.0
2011-11-21 14:30:00,38.69,38.79,38.67,38.68,61700.0,27.7137,27.7854,27.6994,27.7066,61700.0
2011-11-21 15:00:00,38.68,38.88,38.61,38.84,82100.0,27.7066,27.8498,27.6564,27.8212,82100.0
2011-11-21 15:30:00,38.84,38.93,38.78,38.79,208900.0,27.8212,27.8856,27.7782,27.7854,208900.0
2011-11-22 09:30:00,38.83,38.94,38.72,38.79,41300.0,27.814,27.8928,27.7352,27.7854,41300.0
2011-11-22 10:00:00,38.76,38.85,38.67,38.79,42200.0,27.7639,27.8283,27.6994,27.7854,42200.0
2011-11-22 10:30:00,38.76,38.79,38.56,38.63,47100.0,27.7639,27.7854,27.6206,27.6707,47100.0
2011-11-22 11:00:00,38.63,38.7,38.53,38.53,37300.0,27.6707,27.7209,27.5991,27.5991,37300.0
2011-11-22 11:30:00,38.55,38.56,38.44,38.49,36700.0,27.6134,27.6206,27.5346,27.5705,36700.0
2011-11-22 12:00:00,38.49,38.84,38.49,38.78,61100.0,27.5705,27.8212,27.5705,27.7782,61100.0
2011-11-22 12:30:00,38.77,38.84,38.75,38.81,49400.0,27.771,27.8212,27.7567,27.7997,49400.0
2011-11-22 13:00:00,38.8,38.88,38.76,38.8,51900.0,27.7925,27.8498,27.7639,27.7925,51900.0
2011-11-22 13:30:00,38.8,38.85,38.78,38.83,62200.0,27.7925,27.8283,27.7782,27.814,62200.0
2011-11-22 14:00:00,38.82,38.82,38.72,38.76,28200.0,27.8068,27.8068,27.7352,27.7639,28200.0
2011-11-22 14:30:00,38.75,38.75,38.64,38.68,52200.0,27.7567,27.7567,27.6779,27.7066,52200.0
2011-11-22 15:00:00,38.68,38.75,38.63,38.69,68900.0,27.7066,27.7567,27.6707,27.7137,68900.0
2011-11-22 15:30:00,38.68,38.78,38.62,38.7,196900.0,27.7066,27.7782,27.6636,27.7209,196900.0
2011-11-23 09:30:00,38.26,38.41,38.21,38.28,62700.0,27.4057,27.5132,27.3699,27.42,62700.0
2011-11-23 10:00:00,38.27,38.32,38.24,38.26,13300.0,27.4129,27.4487,27.3914,27.4057,13300.0
2011-11-23 10:30:00,38.27,38.33,38.21,38.23,25000.0,27.4129,27.4559,27.3699,27.3842,25000.0
2011-11-23 11:00:00,38.22,38.26,38.16,38.16,47500.0,27.3771,27.4057,27.3341,27.3341,47500.0
2011-11-23 11:30:00,38.16,38.21,38.1,38.11,32500.0,27.3341,27.3699,27.2911,27.2983,32500.0
2011-11-23 12:00:00,38.12,38.15,38.1,38.11,18100.0,27.3054,27.3269,27.2911,27.2983,18100.0
2011-11-23 12:30:00,38.1,38.23,38.04,38.21,46400.0,27.2911,27.3842,27.2481,27.3699,46400.0
2011-11-23 13:00:00,38.21,38.35,38.2,38.34,50600.0,27.3699,27.4702,27.3627,27.463,50600.0
2011-11-23 13:30:00,38.35,38.36,38.19,38.21,49200.0,27.4702,27.4773,27.3556,27.3699,49200.0
2011-11-23 14:00:00,38.19,38.22,38.1,38.14,47200.0,27.3556,27.3771,27.2911,27.3198,47200.0
2011-11-23 14:30:00,38.14,38.2,38.12,38.18,41600.0,27.3198,27.3627,27.3054,27.3484,41600.0
2011-11-23 15:00:00,38.17,38.35,38.13,38.3,81400.0,27.3412,27.4702,27.3126,27.4344,81400.0
2011-11-23 15:30:00,38.3,38.47,38.17,38.17,157900.0,27.4344,27.5561,27.3412,27.3412,157900.0
2011-11-25 09:30:00,38.15,38.27,38.06,38.15,35600.0,27.3269,27.4129,27.2625,27.3269,35600.0
2011-11-25 10:00:00,38.14,38.36,38.12,38.3,28400.0,27.3198,27.4773,27.3054,27.4344,28400.0
2011-11-25 10:30:00,38.29,38.29,38.13,38.13,43100.0,27.4272,27.4272,27.3126,27.3126,43100.0
2011-11-25 11:00:00,38.14,38.23,38.11,38.11,62200.0,27.3198,27.3842,27.2983,27.2983,62200.0
2011-11-25 11:30:00,38.11,38.15,38.02,38.05,30800.0,27.2983,27.3269,27.2338,27.2553,30800.0
2011-11-25 12:00:00,38.05,38.09,38.02,38.07,37300.0,27.2553,27.2839,27.2338,27.2696,37300.0
2011-11-25 12:30:00,38.06,38.12,37.99,38.0,129100.0,27.2625,27.3054,27.2123,27.2195,129100.0
2011-11-28 09:30:00,38.56,38.72,38.45,38.55,93600.0,27.8488,27.9643,27.7693,27.8415,93600.0
2011-11-28 10:00:00,38.54,38.74,38.52,38.74,39700.0,27.8343,27.9788,27.8199,27.9788,39700.0
2011-11-28 10:30:00,38.75,38.87,38.75,38.76,46500.0,27.986,28.0726,27.986,27.9932,46500.0
2011-11-28 11:00:00,38.76,38.77,38.63,38.67,30600.0,27.9932,28.0004,27.8993,27.9282,30600.0
2011-11-28 11:30:00,38.68,38.71,38.62,38.62,30500.0,27.9354,27.9571,27.8921,27.8921,30500.0
2011-11-28 12:00:00,38.61,38.63,38.5,38.5,27700.0,27.8849,27.8993,27.8054,27.8054,27700.0
2011-11-28 12:30:00,38.51,38.51,38.44,38.47,25200.0,27.8126,27.8126,27.7621,27.7838,25200.0
2011-11-28 13:00:00,38.47,38.54,38.43,38.54,18400.0,27.7838,27.8343,27.7549,27.8343,18400.0
2011-11-28 13:30:00,38.54,38.59,38.42,38.42,24800.0,27.8343,27.8704,27.7476,27.7476,24800.0
2011-11-28 14:00:00,38.43,38.52,38.4,38.41,30700.0,27.7549,27.8199,27.7332,27.7404,30700.0
2011-11-28 14:30:00,38.41,38.44,38.36,38.4,39800.0,27.7404,27.7621,27.7043,27.7332,39800.0
2011-11-28 15:00:00,38.41,38.47,38.32,38.46,66700.0,27.7404,27.7838,27.6754,27.7765,66700.0
2011-11-28 15:30:00,38.45,38.74,38.45,38.73,277000.0,27.7693,27.9788,27.7693,27.9715,277000.0
2011-11-29 09:30:00,38.81,38.9,38.55,38.7,118100.0,28.0293,28.0943,27.8415,27.9499,118100.0
2011-11-29 10:00:00,38.7,39.11,38.68,39.11,52100.0,27.9499,28.246,27.9354,28.246,52100.0
2011-11-29 10:30:00,39.07,39.12,39.05,39.06,46100.0,28.2171,28.2532,28.2026,28.2099,46100.0
2011-11-29 11:00:00,39.1,39.3,39.07,39.3,97800.0,28.2388,28.3832,28.2171,28.3832,97800.0
2011-11-29 11:30:00,39.27,39.31,39.22,39.28,115100.0,28.3615,28.3904,28.3254,28.3688,115100.0
2011-11-29 12:00:00,39.28,39.42,39.19,39.4,123900.0,28.3688,28.4699,28.3038,28.4554,123900.0
2011-11-29 12:30:00,39.4,39.42,39.27,39.4,64100.0,28.4554,28.4699,28.3615,28.4554,64100.0
2011-11-29 13:00:00,39.4,39.41,39.31,39.36,53000.0,28.4554,28.4626,28.3904,28.4265,53000.0
2011-11-29 13:30:00,39.34,39.39,39.24,39.32,69800.0,28.4121,28.4482,28.3399,28.3976,69800.0
2011-11-29 14:00:00,39.31,39.31,39.11,39.14,105800.0,28.3904,28.3904,28.246,28.2676,105800.0
2011-11-29 14:30:00,39.14,39.37,39.08,39.37,113500.0,28.2676,28.4338,28.2243,28.4338,113500.0
2011-11-29 15:00:00,39.36,39.55,39.33,39.52,171600.0,28.4265,28.5638,28.4049,28.5421,171600.0
2011-11-29 15:30:00,39.51,39.55,39.42,39.5,469700.0,28.5349,28.5638,28.4699,28.5276,469700.0
2011-11-30 09:30:00,40.57,40.6,40.2,40.4,122100.0,29.3004,29.3221,29.0332,29.1776,122100.0
2011-11-30 10:00:00,40.44,40.49,40.31,40.39,117000.0,29.2065,29.2426,29.1126,29.1704,117000.0
2011-11-30 10:30:00,40.39,40.42,40.35,40.38,85400.0,29.1704,29.1921,29.1415,29.1632,85400.0
2011-11-30 11:00:00,40.35,40.35,40.17,40.22,65900.0,29.1415,29.1415,29.0115,29.0476,65900.0
2011-11-30 11:30:00,40.22,40.24,40.15,40.18,81400.0,29.0476,29.0621,28.9971,29.0187,81400.0
2011-11-30 12:00:00,40.19,40.19,40.11,40.14,51400.0,29.026,29.026,28.9682,28.9899,51400.0
2011-11-30 12:30:00,40.13,40.24,40.12,40.21,50100.0,28.9826,29.0621,28.9754,29.0404,50100.0
2011-11-30 13:00:00,40.21,40.23,40.16,40.18,27400.0,29.0404,29.0549,29.0043,29.0187,27400.0
2011-11-30 13:30:00,40.18,40.23,40.1,40.12,32200.0,29.0187,29.0549,28.961,28.9754,32200.0
2011-11-30 14:00:00,40.11,40.17,40.09,40.15,65800.0,28.9682,29.0115,28.9537,28.9971,65800.0
2011-11-30 14:30:00,40.16,40.19,40.11,40.16,82200.0,29.0043,29.026,28.9682,29.0043,82200.0
2011-11-30 15:00:00,40.16,40.34,40.15,40.34,93800.0,29.0043,29.1343,28.9971,29.1343,93800.0
2011-11-30 15:30:00,40.33,40.59,40.31,40.57,242200.0,29.1271,29.3149,29.1126,29.3004,242200.0
2011-12-01 09:30:00,40.51,40.63,40.39,40.51,85000.0,29.2571,29.3437,29.1704,29.2571,85000.0
2011-12-01 10:00:00,40.5,40.64,40.48,40.59,101000.0,29.2499,29.351,29.2354,29.3149,101000.0
2011-12-01 10:30:00,40.6,40.61,40.48,40.52,109900.0,29.3221,29.3293,29.2354,29.2643,109900.0
2011-12-01 11:00:00,40.52,40.53,40.44,40.46,82700.0,29.2643,29.2715,29.2065,29.221,82700.0
2011-12-01 11:30:00,40.46,40.46,40.21,40.32,136200.0,29.221,29.221,29.0404,29.1199,136200.0
2011-12-01 12:00:00,40.33,40.34,40.08,40.16,90100.0,29.1271,29.1343,28.9465,29.0043,90100.0
2011-12-01 12:30:00,40.16,40.19,40.02,40.05,63300.0,29.0043,29.026,28.9032,28.9249,63300.0
2011-12-01 13:00:00,40.05,40.29,40.04,40.2,84300.0,28.9249,29.0982,28.9176,29.0332,84300.0
2011-12-01 13:30:00,40.19,40.43,40.19,40.43,74200.0,29.026,29.1993,29.026,29.1993,74200.0
2011-12-01 14:00:00,40.43,40.43,40.3,40.33,61900.0,29.1993,29.1993,29.1054,29.1271,61900.0
2011-12-01 14:30:00,40.33,40.33,40.21,40.26,76600.0,29.1271,29.1271,29.0404,29.0765,76600.0
2011-12-01 15:00:00,40.25,40.26,40.15,40.26,73100.0,29.0693,29.0765,28.9971,29.0765,73100.0
2011-12-01 15:30:00,40.26,40.29,40.2,40.28,206400.0,29.0765,29.0982,29.0332,29.091,206400.0
2011-12-02 09:30:00,40.47,40.48,40.3,40.46,64600.0,29.2282,29.2354,29.1054,29.221,64600.0
2011-12-02 10:00:00,40.45,40.48,40.33,40.37,83000.0,29.2137,29.2354,29.1271,29.156,83000.0
2011-12-02 10:30:00,40.38,40.46,40.33,40.39,32000.0,29.1632,29.221,29.1271,29.1704,32000.0
2011-12-02 11:00:00,40.39,40.41,40.34,40.38,79000.0,29.1704,29.1849,29.1343,29.1632,79000.0
2011-12-02 11:30:00,40.38,40.42,40.25,40.33,51300.0,29.1632,29.1921,29.0693,29.1271,51300.0
2011-12-02 12:00:00,40.34,40.39,40.28,40.33,67800.0,29.1343,29.1704,29.091,29.1271,67800.0
2011-12-02 12:30:00,40.33,40.46,40.3,40.45,95800.0,29.1271,29.221,29.1054,29.2137,95800.0
2011-12-02 13:00:00,40.45,40.48,40.41,40.43,38100.0,29.2137,29.2354,29.1849,29.1993,38100.0
2011-12-02 13:30:00,40.44,40.52,40.38,40.51,65000.0,29.2065,29.2643,29.1632,29.2571,65000.0
2011-12-02 14:00:00,40.51,40.51,40.42,40.48,41000.0,29.2571,29.2571,29.1921,29.2354,41000.0
2011-12-02 14:30:00,40.47,40.55,40.43,40.45,59000.0,29.2282,29.286,29.1993,29.2137,59000.0
2011-12-02 15:00:00,40.46,40.54,40.44,40.5,108400.0,29.221,29.2787,29.2065,29.2499,108400.0
2011-12-02 15:30:00,40.5,40.57,40.43,40.5,200900.0,29.2499,29.3004,29.1993,29.2499,200900.0
2011-12-05 09:30:00,40.83,40.85,40.71,40.77,59900.0,29.4882,29.5026,29.4015,29.4449,59900.0
2011-12-05 10:00:00,40.75,40.99,40.71,40.95,80700.0,29.4304,29.6037,29.4015,29.5749,80700.0
2011-12-05 10:30:00,40.95,40.98,40.93,40.97,38800.0,29.5749,29.5965,29.5604,29.5893,38800.0
2011-12-05 11:00:00,40.97,41.02,40.93,40.99,53100.0,29.5893,29.6254,29.5604,29.6037,53100.0
2011-12-05 11:30:00,40.99,41.01,40.98,41.0,30600.0,29.6037,29.6182,29.5965,29.611,30600.0
2011-12-05 12:00:00,41.0,41.03,40.98,41.01,27800.0,29.611,29.6326,29.5965,29.6182,27800.0
2011-12-05 12:30:00,41.01,41.03,40.93,40.94,54100.0,29.6182,29.6326,29.5604,29.5676,54100.0
2011-12-05 13:00:00,40.93,40.96,40.87,40.88,38500.0,29.5604,29.5821,29.5171,29.5243,38500.0
2011-12-05 13:30:00,40.87,40.89,40.68,40.72,87500.0,29.5171,29.5315,29.3799,29.4087,87500.0
2011-12-05 14:00:00,40.7,40.71,40.59,40.66,54500.0,29.3943,29.4015,29.3149,29.3654,54500.0
2011-12-05 14:30:00,40.66,40.66,40.57,40.61,39400.0,29.3654,29.3654,29.3004,29.3293,39400.0
2011-12-05 15:00:00,40.61,40.68,40.48,40.61,123200.0,29.3293,29.3799,29.2354,29.3293,123200.0
2011-12-05 15:30:00,40.61,40.86,40.54,40.85,169400.0,29.3293,29.5099,29.2787,29.5026,169400.0
2011-12-06 09:30:00,40.73,40.83,40.55,40.83,43500.0,29.416,29.4882,29.286,29.4882,43500.0
2011-12-06 10:00:00,40.8,41.18,40.8,41.17,57300.0,29.4665,29.741,29.4665,29.7337,57300.0
2011-12-06 10:30:00,41.16,41.24,40.92,40.94,49700.0,29.7265,29.7843,29.5532,29.5676,49700.0
2011-12-06 11:00:00,40.93,40.98,40.88,40.96,30900.0,29.5604,29.5965,29.5243,29.5821,30900.0
2011-12-06 11:30:00,40.95,41.0,40.89,40.97,34000.0,29.5749,29.611,29.5315,29.5893,34000.0
2011-12-06 12:00:00,40.97,41.02,40.89,41.02,71900.0,29.5893,29.6254,29.5315,29.6254,71900.0
2011-12-06 12:30:00,41.02,41.07,41.0,41.04,33900.0,29.6254,29.6615,29.611,29.6399,33900.0
2011-12-06 13:00:00,41.04,41.22,41.0,41.22,47500.0,29.6399,29.7699,29.611,29.7699,47500.0
2011-12-06 13:30:00,41.22,41.27,41.14,41.17,41700.0,29.7699,29.806,29.7121,29.7337,41700.0
2011-12-06 14:00:00,41.16,41.21,41.09,41.21,37000.0,29.7265,29.7626,29.676,29.7626,37000.0
2011-12-06 14:30:00,41.2,41.5,41.2,41.43,104400.0,29.7554,29.9721,29.7554,29.9215,104400.0
2011-12-06 15:00:00,41.43,41.45,41.31,41.35,100500.0,29.9215,29.936,29.8349,29.8637,100500.0
2011-12-06 15:30:00,41.35,41.42,41.31,41.38,304200.0,29.8637,29.9143,29.8349,29.8854,304200.0
2011-12-07 09:30:00,41.23,41.25,41.09,41.22,61600.0,29.7771,29.7915,29.676,29.7699,61600.0
2011-12-07 10:00:00,41.21,41.23,41.05,41.11,50800.0,29.7626,29.7771,29.6471,29.6904,50800.0
2011-12-07 10:30:00,41.11,41.18,41.03,41.17,63700.0,29.6904,29.741,29.6326,29.7337,63700.0
2011-12-07 11:00:00,41.17,41.31,41.11,41.28,61200.0,29.7337,29.8349,29.6904,29.8132,61200.0
2011-12-07 11:30:00,41.28,41.49,41.23,41.48,96100.0,29.8132,29.9649,29.7771,29.9576,96100.0
2011-12-07 12:00:00,41.47,41.5,41.36,41.48,44800.0,29.9504,29.9721,29.871,29.9576,44800.0
2011-12-07 12:30:00,41.48,41.49,41.4,41.44,27700.0,29.9576,29.9649,29.8999,29.9287,27700.0
2011-12-07 13:00:00,41.44,41.51,41.4,41.49,34100.0,29.9287,29.9793,29.8999,29.9649,34100.0
2011-12-07 13:30:00,41.49,41.52,41.49,41.51,77400.0,29.9649,29.9865,29.9649,29.9793,77400.0
2011-12-07 14:00:00,41.52,41.58,41.44,41.45,82200.0,29.9865,30.0299,29.9287,29.936,82200.0
2011-12-07 14:30:00,41.44,41.47,41.3,41.3,113100.0,29.9287,29.9504,29.8276,29.8276,113100.0
2011-12-07 15:00:00,41.3,41.42,41.26,41.36,136900.0,29.8276,29.9143,29.7987,29.871,136900.0
2011-12-07 15:30:00,41.36,41.55,41.31,41.45,277900.0,29.871,30.0082,29.8349,29.936,277900.0
2011-12-08 09:30:00,41.23,41.25,41.02,41.08,64400.0,29.7771,29.7915,29.6254,29.6687,64400.0
2011-12-08 10:00:00,41.06,41.09,40.91,41.07,57100.0,29.6543,29.676,29.546,29.6615,57100.0
2011-12-08 10:30:00,41.06,41.25,41.06,41.17,56500.0,29.6543,29.7915,29.6543,29.7337,56500.0
2011-12-08 11:00:00,41.14,41.16,40.88,40.88,49900.0,29.7121,29.7265,29.5243,29.5243,49900.0
2011-12-08 11:30:00,40.88,40.89,40.76,40.88,74800.0,29.5243,29.5315,29.4376,29.5243,74800.0
2011-12-08 12:00:00,40.89,40.93,40.82,40.83,50300.0,29.5315,29.5604,29.481,29.4882,50300.0
2011-12-08 12:30:00,40.82,40.91,40.8,40.88,59300.0,29.481,29.546,29.4665,29.5243,59300.0
2011-12-08 13:00:00,40.88,40.9,40.74,40.88,63700.0,29.5243,29.5387,29.4232,29.5243,63700.0
2011-12-08 13:30:00,40.89,41.03,40.87,40.99,70800.0,29.5315,29.6326,29.5171,29.6037,70800.0
2011-12-08 14:00:00,40.98,41.13,40.97,41.1,76700.0,29.5965,29.7049,29.5893,29.6832,76700.0
2011-12-08 14:30:00,41.1,41.13,40.98,41.01,89400.0,29.6832,29.7049,29.5965,29.6182,89400.0
2011-12-08 15:00:00,41.02,41.19,41.0,41.17,134400.0,29.6254,29.7482,29.611,29.7337,134400.0
2011-12-08 15:30:00,41.17,41.26,40.9,41.02,322100.0,29.7337,29.7987,29.5387,29.6254,322100.0
2011-12-09 09:30:00,41.07,41.35,41.07,41.28,59500.0,29.6615,29.8637,29.6615,29.8132,59500.0
2011-12-09 10:00:00,41.29,41.34,41.12,41.18,41600.0,29.8204,29.8565,29.6976,29.741,41600.0
2011-12-09 10:30:00,41.16,41.28,41.1,41.18,49900.0,29.7265,29.8132,29.6832,29.741,49900.0
2011-12-09 11:00:00,41.19,41.36,41.18,41.36,30700.0,29.7482,29.871,29.741,29.871,30700.0
2011-12-09 11:30:00,41.35,41.42,41.27,41.29,32900.0,29.8637,29.9143,29.806,29.8204,32900.0
2011-12-09 12:00:00,41.29,41.29,41.24,41.26,65100.0,29.8204,29.8204,29.7843,29.7987,65100.0
2011-12-09 12:30:00,41.26,41.28,41.2,41.25,103900.0,29.7987,29.8132,29.7554,29.7915,103900.0
2011-12-09 13:00:00,41.26,41.37,41.25,41.32,27900.0,29.7987,29.8782,29.7915,29.8421,27900.0
2011-12-09 13:30:00,41.33,41.33,41.29,41.29,79400.0,29.8493,29.8493,29.8204,29.8204,79400.0
2011-12-09 14:00:00,41.3,41.48,41.3,41.45,38600.0,29.8276,29.9576,29.8276,29.936,38600.0
2011-12-09 14:30:00,41.45,41.49,41.37,41.38,57200.0,29.936,29.9649,29.8782,29.8854,57200.0
2011-12-09 15:00:00,41.37,41.4,41.27,41.39,70400.0,29.8782,29.8999,29.806,29.8926,70400.0
2011-12-09 15:30:00,41.39,41.49,41.32,41.42,148900.0,29.8926,29.9649,29.8421,29.9143,148900.0
2011-12-12 09:30:00,41.12,41.19,40.92,40.96,69400.0,29.6976,29.7482,29.5532,29.5821,69400.0
2011-12-12 10:00:00,40.96,41.06,40.92,40.98,54900.0,29.5821,29.6543,29.5532,29.5965,54900.0
2011-12-12 10:30:00,41.0,41.01,40.91,41.0,40500.0,29.611,29.6182,29.546,29.611,40500.0
2011-12-12 11:00:00,41.0,41.08,40.85,41.05,63600.0,29.611,29.6687,29.5026,29.6471,63600.0
2011-12-12 11:30:00,41.05,41.06,40.8,40.84,49400.0,29.6471,29.6543,29.4665,29.4954,49400.0
2011-12-12 12:00:00,40.83,40.89,40.79,40.82,38500.0,29.4882,29.5315,29.4593,29.481,38500.0
2011-12-12 12:30:00,40.81,40.94,40.81,40.9,41200.0,29.4737,29.5676,29.4737,29.5387,41200.0
2011-12-12 13:00:00,40.9,40.96,40.88,40.93,34900.0,29.5387,29.5821,29.5243,29.5604,34900.0
2011-12-12 13:30:00,40.93,41.02,40.93,41.0,40400.0,29.5604,29.6254,29.5604,29.611,40400.0
2011-12-12 14:00:00,41.0,41.11,40.95,41.03,52100.0,29.611,29.6904,29.5749,29.6326,52100.0
2011-12-12 14:30:00,41.03,41.1,40.95,41.08,58600.0,29.6326,29.6832,29.5749,29.6687,58600.0
2011-12-12 15:00:00,41.07,41.16,41.02,41.16,75300.0,29.6615,29.7265,29.6254,29.7265,75300.0
2011-12-12 15:30:00,41.15,41.25,41.12,41.22,186400.0,29.7193,29.7915,29.6976,29.7699,186400.0
2011-12-13 09:30:00,41.4,41.71,41.39,41.65,50400.0,29.8999,30.1237,29.8926,30.0804,50400.0
2011-12-13 10:00:00,41.65,41.66,41.52,41.55,48600.0,30.0804,30.0876,29.9865,30.0082,48600.0
2011-12-13 10:30:00,41.54,41.62,41.51,41.55,62600.0,30.001,30.0587,29.9793,30.0082,62600.0
2011-12-13 11:00:00,41.57,41.57,41.36,41.47,70500.0,30.0226,30.0226,29.871,29.9504,70500.0
2011-12-13 11:30:00,41.48,41.58,41.48,41.57,35700.0,29.9576,30.0299,29.9576,30.0226,35700.0
2011-12-13 12:00:00,41.57,41.57,41.49,41.53,149600.0,30.0226,30.0226,29.9649,29.9937,149600.0
2011-12-13 12:30:00,41.54,41.62,41.49,41.61,72800.0,30.001,30.0587,29.9649,30.0515,72800.0
2011-12-13 13:00:00,41.61,41.63,41.48,41.52,98000.0,30.0515,30.066,29.9576,29.9865,98000.0
2011-12-13 13:30:00,41.51,41.51,41.24,41.32,103500.0,29.9793,29.9793,29.7843,29.8421,103500.0
2011-12-13 14:00:00,41.32,41.44,41.09,41.24,129400.0,29.8421,29.9287,29.676,29.7843,129400.0
2011-12-13 14:30:00,41.24,41.26,40.99,41.0,562400.0,29.7843,29.7987,29.6037,29.611,562400.0
2011-12-13 15:00:00,40.99,41.05,40.77,40.8,161600.0,29.6037,29.6471,29.4449,29.4665,161600.0
2011-12-13 15:30:00,40.8,40.8,40.47,40.6,402200.0,29.4665,29.4665,29.2282,29.3221,402200.0
2011-12-14 09:30:00,40.47,40.85,40.4,40.7,93600.0,29.2282,29.5026,29.1776,29.3943,93600.0
2011-12-14 10:00:00,40.69,40.7,40.53,40.65,103400.0,29.3871,29.3943,29.2715,29.3582,103400.0
2011-12-14 10:30:00,40.66,40.78,40.64,40.64,69400.0,29.3654,29.4521,29.351,29.351,69400.0
2011-12-14 11:00:00,40.64,40.8,40.64,40.75,72500.0,29.351,29.4665,29.351,29.4304,72500.0
2011-12-14 11:30:00,40.75,40.86,40.68,40.8,72300.0,29.4304,29.5099,29.3799,29.4665,72300.0
2011-12-14 12:00:00,40.8,40.83,40.64,40.65,98100.0,29.4665,29.4882,29.351,29.3582,98100.0
2011-12-14 12:30:00,40.64,40.75,40.56,40.58,77600.0,29.351,29.4304,29.2932,29.3076,77600.0
2011-12-14 13:00:00,40.58,40.65,40.54,40.64,205200.0,29.3076,29.3582,29.2787,29.351,205200.0
2011-12-14 13:30:00,40.64,40.79,40.63,40.78,94400.0,29.351,29.4593,29.3437,29.4521,94400.0
2011-12-14 14:00:00,40.78,40.85,40.74,40.85,95700.0,29.4521,29.5026,29.4232,29.5026,95700.0
2011-12-14 14:30:00,40.85,40.96,40.79,40.95,137700.0,29.5026,29.5821,29.4593,29.5749,137700.0
2011-12-14 15:00:00,40.95,41.0,40.8,40.87,129600.0,29.5749,29.611,29.4665,29.5171,129600.0
2011-12-14 15:30:00,40.87,40.89,40.69,40.75,257600.0,29.5171,29.5315,29.3871,29.4304,257600.0
2011-12-15 09:30:00,41.16,41.72,41.13,41.58,293200.0,29.7265,30.131,29.7049,30.0299,293200.0
2011-12-15 10:00:00,41.58,41.67,41.39,41.45,113200.0,30.0299,30.0949,29.8926,29.936,113200.0
2011-12-15 10:30:00,41.45,41.47,41.2,41.27,97500.0,29.936,29.9504,29.7554,29.806,97500.0
2011-12-15 11:00:00,41.27,41.73,41.27,41.73,129500.0,29.806,30.1382,29.806,30.1382,129500.0
2011-12-15 11:30:00,41.72,41.73,41.4,41.55,134100.0,30.131,30.1382,29.8999,30.0082,134100.0
2011-12-15 12:00:00,41.56,41.82,41.55,41.7,102400.0,30.0154,30.2032,30.0082,30.1165,102400.0
2011-12-15 12:30:00,41.71,41.71,41.62,41.7,58400.0,30.1237,30.1237,30.0587,30.1165,58400.0
2011-12-15 13:00:00,41.7,41.76,41.51,41.56,80800.0,30.1165,30.1599,29.9793,30.0154,80800.0
2011-12-15 13:30:00,41.56,41.7,41.5,41.68,89800.0,30.0154,30.1165,29.9721,30.1021,89800.0
2011-12-15 14:00:00,41.67,41.82,41.67,41.76,81300.0,30.0949,30.2032,30.0949,30.1599,81300.0
2011-12-15 14:30:00,41.76,41.84,41.75,41.8,98500.0,30.1599,30.2176,30.1526,30.1887,98500.0
2011-12-15 15:00:00,41.79,42.02,41.79,41.97,198100.0,30.1815,30.3476,30.1815,30.3115,198100.0
2011-12-15 15:30:00,41.96,41.98,41.88,41.94,449700.0,30.3043,30.3187,30.2465,30.2899,449700.0
2011-12-16 09:30:00,42.12,42.33,42.11,42.31,354000.0,30.4199,30.5715,30.4126,30.5571,354000.0
2011-12-16 10:00:00,42.31,42.53,42.25,42.48,135000.0,30.5571,30.716,30.5137,30.6799,135000.0
2011-12-16 10:30:00,42.48,42.59,42.47,42.59,113300.0,30.6799,30.7593,30.6726,30.7593,113300.0
2011-12-16 11:00:00,42.59,42.59,42.42,42.44,73800.0,30.7593,30.7593,30.6365,30.651,73800.0
2011-12-16 11:30:00,42.44,42.46,42.27,42.3,106000.0,30.651,30.6654,30.5282,30.5499,106000.0
2011-12-16 12:00:00,42.29,42.33,42.25,42.3,60900.0,30.5426,30.5715,30.5137,30.5499,60900.0
2011-12-16 12:30:00,42.3,42.3,42.13,42.19,138100.0,30.5499,30.5499,30.4271,30.4704,138100.0
2011-12-16 13:00:00,42.19,42.31,42.17,42.3,64200.0,30.4704,30.5571,30.456,30.5499,64200.0
2011-12-16 13:30:00,42.3,42.4,42.27,42.29,42300.0,30.5499,30.6221,30.5282,30.5426,42300.0
2011-12-16 14:00:00,42.28,42.37,42.25,42.36,83800.0,30.5354,30.6004,30.5137,30.5932,83800.0
2011-12-16 14:30:00,42.37,42.5,42.31,42.47,100000.0,30.6004,30.6943,30.5571,30.6726,100000.0
2011-12-16 15:00:00,42.47,42.54,42.42,42.51,125500.0,30.6726,30.7232,30.6365,30.7015,125500.0
2011-12-16 15:30:00,42.51,42.74,42.48,42.68,467100.0,30.7015,30.8676,30.6799,30.8243,467100.0
2011-12-19 09:30:00,42.69,42.82,42.49,42.53,60300.0,30.8315,30.9254,30.6871,30.716,60300.0
2011-12-19 10:00:00,42.52,42.52,42.17,42.22,77600.0,30.7087,30.7087,30.456,30.4921,77600.0
2011-12-19 10:30:00,42.21,42.35,42.12,42.14,56200.0,30.4849,30.586,30.4199,30.4343,56200.0
2011-12-19 11:00:00,42.15,42.2,41.96,42.18,56900.0,30.4415,30.4776,30.3043,30.4632,56900.0
2011-12-19 11:30:00,42.18,42.19,42.03,42.18,46200.0,30.4632,30.4704,30.3549,30.4632,46200.0
2011-12-19 12:00:00,42.16,42.2,42.04,42.18,44800.0,30.4487,30.4776,30.3621,30.4632,44800.0
2011-12-19 12:30:00,42.18,42.21,42.08,42.19,33000.0,30.4632,30.4849,30.391,30.4704,33000.0
2011-12-19 13:00:00,42.18,42.19,42.12,42.13,32900.0,30.4632,30.4704,30.4199,30.4271,32900.0
2011-12-19 13:30:00,42.14,42.24,42.1,42.14,52000.0,30.4343,30.5065,30.4054,30.4343,52000.0
2011-12-19 14:00:00,42.14,42.17,41.99,42.01,61400.0,30.4343,30.456,30.326,30.3404,61400.0
2011-12-19 14:30:00,41.99,42.04,41.96,42.01,68300.0,30.326,30.3621,30.3043,30.3404,68300.0
2011-12-19 15:00:00,42.02,42.02,41.85,41.86,112300.0,30.3476,30.3476,30.2249,30.2321,112300.0
2011-12-19 15:30:00,41.85,42.03,41.79,41.84,291200.0,30.2249,30.3549,30.1815,30.2176,291200.0
2011-12-20 09:30:00,42.42,42.87,42.39,42.87,73000.0,30.6365,30.9615,30.6149,30.9615,73000.0
2011-12-20 10:00:00,42.87,43.09,42.83,43.08,104600.0,30.9615,31.1204,30.9326,31.1132,104600.0
2011-12-20 10:30:00,43.07,43.1,42.89,42.91,75800.0,31.106,31.1276,30.976,30.9904,75800.0
2011-12-20 11:00:00,42.92,43.04,42.92,43.0,63000.0,30.9976,31.0843,30.9976,31.0554,63000.0
2011-12-20 11:30:00,42.99,43.0,42.78,42.78,48200.0,31.0482,31.0554,30.8965,30.8965,48200.0
2011-12-20 12:00:00,42.78,42.87,42.75,42.86,42000.0,30.8965,30.9615,30.8749,30.9543,42000.0
2011-12-20 12:30:00,42.87,42.92,42.86,42.87,44500.0,30.9615,30.9976,30.9543,30.9615,44500.0
2011-12-20 13:00:00,42.88,43.0,42.88,42.98,50900.0,30.9687,31.0554,30.9687,31.041,50900.0
2011-12-20 13:30:00,42.99,43.0,42.97,42.99,33400.0,31.0482,31.0554,31.0337,31.0482,33400.0
2011-12-20 14:00:00,43.0,43.0,42.92,42.96,63700.0,31.0554,31.0554,30.9976,31.0265,63700.0
2011-12-20 14:30:00,42.96,43.0,42.94,42.98,63000.0,31.0265,31.0554,31.0121,31.041,63000.0
2011-12-20 15:00:00,42.99,43.0,42.93,42.97,77900.0,31.0482,31.0554,31.0049,31.0337,77900.0
2011-12-20 15:30:00,42.97,43.0,42.89,42.94,318400.0,31.0337,31.0554,30.976,31.0121,318400.0
2011-12-21 09:30:00,42.8,43.02,42.58,42.95,119400.0,30.911,31.0699,30.7521,31.0193,119400.0
2011-12-21 10:00:00,42.93,43.06,42.9,42.91,65600.0,31.0049,31.0987,30.9832,30.9904,65600.0
2011-12-21 10:30:00,42.92,43.01,42.77,42.82,72200.0,30.9976,31.0626,30.8893,30.9254,72200.0
2011-12-21 11:00:00,42.84,42.88,42.73,42.87,55100.0,30.9399,30.9687,30.8604,30.9615,55100.0
2011-12-21 11:30:00,42.87,42.99,42.87,42.97,33600.0,30.9615,31.0482,30.9615,31.0337,33600.0
2011-12-21 12:00:00,42.98,43.02,42.89,42.91,37400.0,31.041,31.0699,30.976,30.9904,37400.0
2011-12-21 12:30:00,42.93,43.0,42.9,42.97,44300.0,31.0049,31.0554,30.9832,31.0337,44300.0
2011-12-21 13:00:00,42.97,43.01,42.96,42.99,60200.0,31.0337,31.0626,31.0265,31.0482,60200.0
2011-12-21 13:30:00,42.99,43.02,42.98,43.0,80900.0,31.0482,31.0699,31.041,31.0554,80900.0
2011-12-21 14:00:00,43.0,43.14,43.0,43.12,54900.0,31.0554,31.1565,31.0554,31.1421,54900.0
2011-12-21 14:30:00,43.12,43.2,43.1,43.17,59800.0,31.1421,31.1998,31.1276,31.1782,59800.0
2011-12-21 15:00:00,43.18,43.36,43.13,43.34,96000.0,31.1854,31.3154,31.1493,31.301,96000.0
2011-12-21 15:30:00,43.34,43.44,43.28,43.42,227200.0,31.301,31.3732,31.2576,31.3587,227200.0
2011-12-22 09:30:00,43.5,43.5,43.28,43.37,72700.0,31.4165,31.4165,31.2576,31.3226,72700.0
2011-12-22 10:00:00,43.38,43.46,43.15,43.28,42400.0,31.3298,31.3876,31.1637,31.2576,42400.0
2011-12-22 10:30:00,43.29,43.36,43.25,43.34,42300.0,31.2648,31.3154,31.236,31.301,42300.0
2011-12-22 11:00:00,43.33,43.37,43.29,43.33,32400.0,31.2937,31.3226,31.2648,31.2937,32400.0
2011-12-22 11:30:00,43.34,43.42,43.3,43.37,29200.0,31.301,31.3587,31.2721,31.3226,29200.0
2011-12-22 12:00:00,43.37,43.53,43.37,43.53,42600.0,31.3226,31.4382,31.3226,31.4382,42600.0
2011-12-22 12:30:00,43.54,43.54,43.5,43.53,26500.0,31.4454,31.4454,31.4165,31.4382,26500.0
2011-12-22 13:00:00,43.53,43.56,43.52,43.56,37900.0,31.4382,31.4598,31.431,31.4598,37900.0
2011-12-22 13:30:00,43.57,43.6,43.53,43.54,38700.0,31.4671,31.4887,31.4382,31.4454,38700.0
2011-12-22 14:00:00,43.54,43.57,43.53,43.54,52400.0,31.4454,31.4671,31.4382,31.4454,52400.0
2011-12-22 14:30:00,43.54,43.57,43.53,43.53,58000.0,31.4454,31.4671,31.4382,31.4382,58000.0
2011-12-22 15:00:00,43.53,43.6,43.51,43.57,65300.0,31.4382,31.4887,31.4237,31.4671,65300.0
2011-12-22 15:30:00,43.57,43.58,43.45,43.51,102600.0,31.4671,31.4743,31.3804,31.4237,102600.0
2011-12-23 09:30:00,43.7,43.88,43.6,43.82,42100.0,31.561,31.691,31.4887,31.6476,42100.0
2011-12-23 10:00:00,43.84,44.0,43.79,44.0,34200.0,31.6621,31.7776,31.626,31.7776,34200.0
2011-12-23 10:30:00,44.0,44.06,43.99,44.03,41900.0,31.7776,31.821,31.7704,31.7993,41900.0
2011-12-23 11:00:00,44.03,44.06,43.88,43.9,37500.0,31.7993,31.821,31.691,31.7054,37500.0
2011-12-23 11:30:00,43.88,43.93,43.88,43.9,26700.0,31.691,31.7271,31.691,31.7054,26700.0
2011-12-23 12:00:00,43.9,43.9,43.84,43.85,25400.0,31.7054,31.7054,31.6621,31.6693,25400.0
2011-12-23 12:30:00,43.85,43.9,43.83,43.86,18700.0,31.6693,31.7054,31.6548,31.6765,18700.0
2011-12-23 13:00:00,43.87,43.94,43.84,43.94,20600.0,31.6837,31.7343,31.6621,31.7343,20600.0
2011-12-23 13:30:00,43.93,44.0,43.9,43.95,46900.0,31.7271,31.7776,31.7054,31.7415,46900.0
2011-12-23 14:00:00,43.95,43.99,43.91,43.96,19400.0,31.7415,31.7704,31.7126,31.7487,19400.0
2011-12-23 14:30:00,43.96,43.97,43.87,43.88,25300.0,31.7487,31.756,31.6837,31.691,25300.0
2011-12-23 15:00:00,43.89,43.92,43.84,43.89,44200.0,31.6982,31.7198,31.6621,31.6982,44200.0
2011-12-23 15:30:00,43.89,44.03,43.85,44.02,157700.0,31.6982,31.7993,31.6693,31.7921,157700.0
2011-12-27 09:30:00,43.88,44.11,43.8,44.03,40400.0,31.691,31.8571,31.6332,31.7993,40400.0
2011-12-27 10:00:00,44.0,44.14,43.98,44.09,23500.0,31.7776,31.8787,31.7632,31.8426,23500.0
2011-12-27 10:30:00,44.09,44.13,44.01,44.1,17000.0,31.8426,31.8715,31.7848,31.8498,17000.0
2011-12-27 11:00:00,44.08,44.08,44.0,44.04,14300.0,31.8354,31.8354,31.7776,31.8065,14300.0
2011-12-27 11:30:00,44.04,44.07,43.98,44.04,25100.0,31.8065,31.8282,31.7632,31.8065,25100.0
2011-12-27 12:00:00,44.04,44.1,44.04,44.1,13000.0,31.8065,31.8498,31.8065,31.8498,13000.0
2011-12-27 12:30:00,44.08,44.09,44.06,44.09,12700.0,31.8354,31.8426,31.821,31.8426,12700.0
2011-12-27 13:00:00,44.09,44.1,44.06,44.09,13800.0,31.8426,31.8498,31.821,31.8426,13800.0
2011-12-27 13:30:00,44.09,44.11,44.06,44.07,12700.0,31.8426,31.8571,31.821,31.8282,12700.0
2011-12-27 14:00:00,44.07,44.09,44.03,44.06,25300.0,31.8282,31.8426,31.7993,31.821,25300.0
2011-12-27 14:30:00,44.05,44.09,43.97,44.02,27000.0,31.8137,31.8426,31.756,31.7921,27000.0
2011-12-27 15:00:00,44.02,44.1,43.95,44.0,49100.0,31.7921,31.8498,31.7415,31.7776,49100.0
2011-12-27 15:30:00,44.0,44.08,43.99,44.02,97100.0,31.7776,31.8354,31.7704,31.7921,97100.0
2011-12-28 09:30:00,44.05,44.08,43.47,43.56,52400.0,31.8137,31.8354,31.3948,31.4598,52400.0
2011-12-28 10:00:00,43.59,43.78,43.59,43.65,21600.0,31.4815,31.6187,31.4815,31.5248,21600.0
2011-12-28 10:30:00,43.65,43.69,43.51,43.55,42300.0,31.5248,31.5537,31.4237,31.4526,42300.0
2011-12-28 11:00:00,43.54,43.58,43.49,43.49,15100.0,31.4454,31.4743,31.4093,31.4093,15100.0
2011-12-28 11:30:00,43.5,43.51,43.4,43.41,21200.0,31.4165,31.4237,31.3443,31.3515,21200.0
2011-12-28 12:00:00,43.41,43.45,43.35,43.43,17800.0,31.3515,31.3804,31.3082,31.366,17800.0
2011-12-28 12:30:00,43.44,43.53,43.42,43.43,18500.0,31.3732,31.4382,31.3587,31.366,18500.0
2011-12-28 13:00:00,43.43,43.55,43.43,43.54,18900.0,31.366,31.4526,31.366,31.4454,18900.0
2011-12-28 13:30:00,43.54,43.58,43.47,43.51,19900.0,31.4454,31.4743,31.3948,31.4237,19900.0
2011-12-28 14:00:00,43.49,43.49,43.39,43.44,24300.0,31.4093,31.4093,31.3371,31.3732,24300.0
2011-12-28 14:30:00,43.45,43.48,43.44,43.48,17300.0,31.3804,31.4021,31.3732,31.4021,17300.0
2011-12-28 15:00:00,43.48,43.48,43.34,43.36,36600.0,31.4021,31.4021,31.301,31.3154,36600.0
2011-12-28 15:30:00,43.35,43.49,43.3,43.39,226700.0,31.3082,31.4093,31.2721,31.3371,226700.0
2011-12-29 09:30:00,43.54,43.74,43.5,43.64,23600.0,31.4454,31.5898,31.4165,31.5176,23600.0
2011-12-29 10:00:00,43.65,43.74,43.63,43.68,22300.0,31.5248,31.5898,31.5104,31.5465,22300.0
2011-12-29 10:30:00,43.67,43.77,43.67,43.7,17600.0,31.5393,31.6115,31.5393,31.561,17600.0
2011-12-29 11:00:00,43.69,43.71,43.53,43.6,18400.0,31.5537,31.5682,31.4382,31.4887,18400.0
2011-12-29 11:30:00,43.6,43.74,43.6,43.74,19700.0,31.4887,31.5898,31.4887,31.5898,19700.0
2011-12-29 12:00:00,43.73,43.74,43.67,43.71,15900.0,31.5826,31.5898,31.5393,31.5682,15900.0
2011-12-29 12:30:00,43.71,43.71,43.64,43.66,14400.0,31.5682,31.5682,31.5176,31.5321,14400.0
2011-12-29 13:00:00,43.66,43.66,43.57,43.6,12300.0,31.5321,31.5321,31.4671,31.4887,12300.0
2011-12-29 13:30:00,43.61,43.66,43.6,43.62,17100.0,31.496,31.5321,31.4887,31.5032,17100.0
2011-12-29 14:00:00,43.63,43.72,43.63,43.72,13700.0,31.5104,31.5754,31.5104,31.5754,13700.0
2011-12-29 14:30:00,43.73,43.75,43.69,43.74,21900.0,31.5826,31.5971,31.5537,31.5898,21900.0
2011-12-29 15:00:00,43.75,43.83,43.74,43.8,32300.0,31.5971,31.6548,31.5898,31.6332,32300.0
2011-12-29 15:30:00,43.8,43.81,43.66,43.72,124100.0,31.6332,31.6404,31.5321,31.5754,124100.0
2011-12-30 09:30:00,43.67,43.83,43.57,43.8,31400.0,31.5393,31.6548,31.4671,31.6332,31400.0
2011-12-30 10:00:00,43.8,43.88,43.74,43.76,16100.0,31.6332,31.691,31.5898,31.6043,16100.0
2011-12-30 10:30:00,43.76,43.84,43.68,43.79,20400.0,31.6043,31.6621,31.5465,31.626,20400.0
2011-12-30 11:00:00,43.78,43.8,43.63,43.68,28500.0,31.6187,31.6332,31.5104,31.5465,28500.0
2011-12-30 11:30:00,43.69,43.77,43.64,43.64,20300.0,31.5537,31.6115,31.5176,31.5176,20300.0
2011-12-30 12:00:00,43.65,43.67,43.62,43.66,13200.0,31.5248,31.5393,31.5032,31.5321,13200.0
2011-12-30 12:30:00,43.65,43.66,43.62,43.62,15200.0,31.5248,31.5321,31.5032,31.5032,15200.0
2011-12-30 13:00:00,43.61,43.63,43.56,43.56,14400.0,31.496,31.5104,31.4598,31.4598,14400.0
2011-12-30 13:30:00,43.56,43.57,43.53,43.57,16800.0,31.4598,31.4671,31.4382,31.4671,16800.0
2011-12-30 14:00:00,43.56,43.59,43.51,43.51,19200.0,31.4598,31.4815,31.4237,31.4237,19200.0
2011-12-30 14:30:00,43.52,43.52,43.51,43.52,11100.0,31.431,31.431,31.4237,31.431,11100.0
2011-12-30 15:00:00,43.52,43.55,43.5,43.55,48400.0,31.431,31.4526,31.4165,31.4526,48400.0
2011-12-30 15:30:00,43.55,43.64,43.51,43.53,136600.0,31.4526,31.5176,31.4237,31.4382,136600.0
2012-01-03 09:30:00,44.09,44.17,44.01,44.11,128300.0,31.8426,31.9004,31.7848,31.8571,128300.0
2012-01-03 10:00:00,44.11,44.14,44.06,44.1,61200.0,31.8571,31.8787,31.821,31.8498,61200.0
2012-01-03 10:30:00,44.11,44.13,44.0,44.08,44700.0,31.8571,31.8715,31.7776,31.8354,44700.0
2012-01-03 11:00:00,44.09,44.09,44.0,44.05,41800.0,31.8426,31.8426,31.7776,31.8137,41800.0
2012-01-03 11:30:00,44.04,44.04,43.92,43.97,32200.0,31.8065,31.8065,31.7198,31.756,32200.0
2012-01-03 12:00:00,43.97,43.98,43.83,43.87,24700.0,31.756,31.7632,31.6548,31.6837,24700.0
2012-01-03 12:30:00,43.86,43.87,43.79,43.85,42300.0,31.6765,31.6837,31.626,31.6693,42300.0
2012-01-03 13:00:00,43.84,43.84,43.66,43.7,35400.0,31.6621,31.6621,31.5321,31.561,35400.0
2012-01-03 13:30:00,43.7,43.88,43.68,43.85,46700.0,31.561,31.691,31.5465,31.6693,46700.0
2012-01-03 14:00:00,43.85,43.85,43.76,43.8,25700.0,31.6693,31.6693,31.6043,31.6332,25700.0
2012-01-03 14:30:00,43.8,43.8,43.7,43.72,58500.0,31.6332,31.6332,31.561,31.5754,58500.0
2012-01-03 15:00:00,43.71,43.78,43.69,43.73,56400.0,31.5682,31.6187,31.5537,31.5826,56400.0
2012-01-03 15:30:00,43.74,43.79,43.61,43.63,151800.0,31.5898,31.626,31.496,31.5104,151800.0
2012-01-04 09:30:00,43.56,43.62,43.36,43.49,35500.0,31.4598,31.5032,31.3154,31.4093,35500.0
2012-01-04 10:00:00,43.49,43.49,43.2,43.2,43200.0,31.4093,31.4093,31.1998,31.1998,43200.0
2012-01-04 10:30:00,43.2,43.2,43.11,43.18,63700.0,31.1998,31.1998,31.1348,31.1854,63700.0
2012-01-04 11:00:00,43.18,43.27,43.13,43.13,32100.0,31.1854,31.2504,31.1493,31.1493,32100.0
2012-01-04 11:30:00,43.13,43.15,43.08,43.09,31300.0,31.1493,31.1637,31.1132,31.1204,31300.0
2012-01-04 12:00:00,43.1,43.24,43.1,43.24,23500.0,31.1276,31.2287,31.1276,31.2287,23500.0
2012-01-04 12:30:00,43.23,43.23,43.18,43.22,13500.0,31.2215,31.2215,31.1854,31.2143,13500.0
2012-01-04 13:00:00,43.22,43.22,43.12,43.15,24100.0,31.2143,31.2143,31.1421,31.1637,24100.0
2012-01-04 13:30:00,43.16,43.25,43.16,43.24,128900.0,31.171,31.236,31.171,31.2287,128900.0
2012-01-04 14:00:00,43.25,43.35,43.18,43.33,62900.0,31.236,31.3082,31.1854,31.2937,62900.0
2012-01-04 14:30:00,43.33,43.4,43.33,43.35,30800.0,31.2937,31.3443,31.2937,31.3082,30800.0
2012-01-04 15:00:00,43.35,43.36,43.27,43.29,52700.0,31.3082,31.3154,31.2504,31.2648,52700.0
2012-01-04 15:30:00,43.29,43.37,43.24,43.28,105100.0,31.2648,31.3226,31.2287,31.2576,105100.0
2012-01-05 09:30:00,43.09,43.1,42.38,42.68,169900.0,31.1204,31.1276,30.6076,30.8243,169900.0
2012-01-05 10:00:00,42.67,42.72,42.51,42.57,125500.0,30.8171,30.8532,30.7015,30.7449,125500.0
2012-01-05 10:30:00,42.58,42.74,42.57,42.74,55400.0,30.7521,30.8676,30.7449,30.8676,55400.0
2012-01-05 11:00:00,42.75,43.0,42.71,43.0,42500.0,30.8749,31.0554,30.846,31.0554,42500.0
2012-01-05 11:30:00,43.0,43.09,42.92,42.93,49600.0,31.0554,31.1204,30.9976,31.0049,49600.0
2012-01-05 12:00:00,42.93,43.16,42.91,43.16,31100.0,31.0049,31.171,30.9904,31.171,31100.0
2012-01-05 12:30:00,43.15,43.29,43.15,43.28,44200.0,31.1637,31.2648,31.1637,31.2576,44200.0
2012-01-05 13:00:00,43.27,43.37,43.21,43.37,87000.0,31.2504,31.3226,31.2071,31.3226,87000.0
2012-01-05 13:30:00,43.37,43.42,43.28,43.34,48100.0,31.3226,31.3587,31.2576,31.301,48100.0
2012-01-05 14:00:00,43.34,43.37,43.26,43.36,72700.0,31.301,31.3226,31.2432,31.3154,72700.0
2012-01-05 14:30:00,43.36,43.43,43.31,43.32,38000.0,31.3154,31.366,31.2793,31.2865,38000.0
2012-01-05 15:00:00,43.32,43.41,43.3,43.37,54900.0,31.2865,31.3515,31.2721,31.3226,54900.0
2012-01-05 15:30:00,43.38,43.43,43.35,43.39,155400.0,31.3298,31.366,31.3082,31.3371,155400.0
2012-01-06 09:30:00,43.34,43.66,43.21,43.32,80200.0,31.301,31.5321,31.2071,31.2865,80200.0
2012-01-06 10:00:00,43.34,43.49,43.29,43.4,37000.0,31.301,31.4093,31.2648,31.3443,37000.0
2012-01-06 10:30:00,43.41,43.67,43.39,43.58,82700.0,31.3515,31.5393,31.3371,31.4743,82700.0
2012-01-06 11:00:00,43.58,43.65,43.51,43.59,124900.0,31.4743,31.5248,31.4237,31.4815,124900.0
2012-01-06 11:30:00,43.57,43.7,43.57,43.64,161200.0,31.4671,31.561,31.4671,31.5176,161200.0
2012-01-06 12:00:00,43.62,43.62,43.54,43.58,24000.0,31.5032,31.5032,31.4454,31.4743,24000.0
2012-01-06 12:30:00,43.59,43.62,43.48,43.49,26800.0,31.4815,31.5032,31.4021,31.4093,26800.0
2012-01-06 13:00:00,43.49,43.57,43.47,43.55,30600.0,31.4093,31.4671,31.3948,31.4526,30600.0
2012-01-06 13:30:00,43.55,43.67,43.49,43.64,26500.0,31.4526,31.5393,31.4093,31.5176,26500.0
2012-01-06 14:00:00,43.63,43.66,43.5,43.56,34400.0,31.5104,31.5321,31.4165,31.4598,34400.0
2012-01-06 14:30:00,43.56,43.6,43.51,43.56,41500.0,31.4598,31.4887,31.4237,31.4598,41500.0
2012-01-06 15:00:00,43.55,43.57,43.46,43.53,88400.0,31.4526,31.4671,31.3876,31.4382,88400.0
2012-01-06 15:30:00,43.53,43.59,43.49,43.57,140800.0,31.4382,31.4815,31.4093,31.4671,140800.0
2012-01-09 09:30:00,43.66,43.66,43.45,43.57,35500.0,31.5321,31.5321,31.3804,31.4671,35500.0
2012-01-09 10:00:00,43.56,43.74,43.52,43.74,17700.0,31.4598,31.5898,31.431,31.5898,17700.0
2012-01-09 10:30:00,43.75,43.75,43.65,43.65,27700.0,31.5971,31.5971,31.5248,31.5248,27700.0
2012-01-09 11:00:00,43.67,43.68,43.6,43.62,24800.0,31.5393,31.5465,31.4887,31.5032,24800.0
2012-01-09 11:30:00,43.62,43.76,43.56,43.76,57700.0,31.5032,31.6043,31.4598,31.6043,57700.0
2012-01-09 12:00:00,43.75,43.81,43.71,43.81,86000.0,31.5971,31.6404,31.5682,31.6404,86000.0
2012-01-09 12:30:00,43.8,43.84,43.76,43.82,54800.0,31.6332,31.6621,31.6043,31.6476,54800.0
2012-01-09 13:00:00,43.8,43.88,43.78,43.87,85100.0,31.6332,31.691,31.6187,31.6837,85100.0
2012-01-09 13:30:00,43.86,43.86,43.72,43.76,26600.0,31.6765,31.6765,31.5754,31.6043,26600.0
2012-01-09 14:00:00,43.73,43.77,43.69,43.72,20400.0,31.5826,31.6115,31.5537,31.5754,20400.0
2012-01-09 14:30:00,43.71,43.83,43.71,43.74,53500.0,31.5682,31.6548,31.5682,31.5898,53500.0
2012-01-09 15:00:00,43.74,43.78,43.71,43.74,50000.0,31.5898,31.6187,31.5682,31.5898,50000.0
2012-01-09 15:30:00,43.73,43.84,43.72,43.75,92900.0,31.5826,31.6621,31.5754,31.5971,92900.0
2012-01-10 09:30:00,44.08,44.32,44.08,44.31,40800.0,31.8354,32.0087,31.8354,32.0015,40800.0
2012-01-10 10:00:00,44.32,44.59,44.32,44.55,81200.0,32.0087,32.2037,32.0087,32.1748,81200.0
2012-01-10 10:30:00,44.55,44.7,44.54,44.7,86400.0,32.1748,32.2832,32.1676,32.2832,86400.0
2012-01-10 11:00:00,44.69,44.71,44.64,44.69,53300.0,32.276,32.2904,32.2398,32.276,53300.0
2012-01-10 11:30:00,44.68,44.69,44.54,44.57,29000.0,32.2687,32.276,32.1676,32.1893,29000.0
2012-01-10 12:00:00,44.57,44.84,44.57,44.69,95900.0,32.1893,32.3843,32.1893,32.276,95900.0
2012-01-10 12:30:00,44.68,44.7,44.59,44.6,49800.0,32.2687,32.2832,32.2037,32.211,49800.0
2012-01-10 13:00:00,44.6,44.63,44.58,44.61,27900.0,32.211,32.2326,32.1965,32.2182,27900.0
2012-01-10 13:30:00,44.6,44.69,44.51,44.54,92400.0,32.211,32.276,32.146,32.1676,92400.0
2012-01-10 14:00:00,44.54,44.63,44.51,44.56,50300.0,32.1676,32.2326,32.146,32.1821,50300.0
2012-01-10 14:30:00,44.55,44.61,44.52,44.6,46900.0,32.1748,32.2182,32.1532,32.211,46900.0
2012-01-10 15:00:00,44.6,44.64,44.59,44.62,64600.0,32.211,32.2398,32.2037,32.2254,64600.0
2012-01-10 15:30:00,44.61,44.66,44.51,44.66,190300.0,32.2182,32.2543,32.146,32.2543,190300.0
2012-01-11 09:30:00,44.5,44.74,44.4,44.67,116800.0,32.1387,32.3121,32.0665,32.2615,116800.0
2012-01-11 10:00:00,44.67,44.74,44.6,44.74,46800.0,32.2615,32.3121,32.211,32.3121,46800.0
2012-01-11 10:30:00,44.73,44.75,44.52,44.54,133100.0,32.3048,32.3193,32.1532,32.1676,133100.0
2012-01-11 11:00:00,44.56,44.58,44.46,44.46,59000.0,32.1821,32.1965,32.1098,32.1098,59000.0
2012-01-11 11:30:00,44.45,44.71,44.45,44.68,49200.0,32.1026,32.2904,32.1026,32.2687,49200.0
2012-01-11 12:00:00,44.7,44.71,44.64,44.71,23100.0,32.2832,32.2904,32.2398,32.2904,23100.0
2012-01-11 12:30:00,44.71,44.72,44.62,44.69,23100.0,32.2904,32.2976,32.2254,32.276,23100.0
2012-01-11 13:00:00,44.7,44.72,44.65,44.71,40600.0,32.2832,32.2976,32.2471,32.2904,40600.0
2012-01-11 13:30:00,44.73,44.75,44.64,44.66,47000.0,32.3048,32.3193,32.2398,32.2543,47000.0
2012-01-11 14:00:00,44.64,44.75,44.62,44.7,40200.0,32.2398,32.3193,32.2254,32.2832,40200.0
2012-01-11 14:30:00,44.69,44.8,44.66,44.7,64300.0,32.276,32.3554,32.2543,32.2832,64300.0
2012-01-11 15:00:00,44.71,44.76,44.7,44.75,42000.0,32.2904,32.3265,32.2832,32.3193,42000.0
2012-01-11 15:30:00,44.75,44.89,44.74,44.86,138300.0,32.3193,32.4204,32.3121,32.3987,138300.0
2012-01-12 09:30:00,44.95,45.02,44.77,44.98,61100.0,32.4637,32.5143,32.3337,32.4854,61100.0
2012-01-12 10:00:00,44.98,44.98,44.8,44.9,63300.0,32.4854,32.4854,32.3554,32.4276,63300.0
2012-01-12 10:30:00,44.88,44.9,44.74,44.87,45400.0,32.4132,32.4276,32.3121,32.406,45400.0
2012-01-12 11:00:00,44.85,45.02,44.83,45.01,60800.0,32.3915,32.5143,32.3771,32.5071,60800.0
2012-01-12 11:30:00,45.02,45.05,44.98,44.98,24900.0,32.5143,32.536,32.4854,32.4854,24900.0
2012-01-12 12:00:00,44.97,44.98,44.89,44.91,21700.0,32.4782,32.4854,32.4204,32.4348,21700.0
2012-01-12 12:30:00,44.9,44.96,44.86,44.92,58800.0,32.4276,32.471,32.3987,32.4421,58800.0
2012-01-12 13:00:00,44.89,44.97,44.88,44.96,183700.0,32.4204,32.4782,32.4132,32.471,183700.0
2012-01-12 13:30:00,44.95,44.97,44.89,44.93,213000.0,32.4637,32.4782,32.4204,32.4493,213000.0
2012-01-12 14:00:00,44.92,44.94,44.81,44.84,60700.0,32.4421,32.4565,32.3626,32.3843,60700.0
2012-01-12 14:30:00,44.83,44.89,44.76,44.79,68300.0,32.3771,32.4204,32.3265,32.3482,68300.0
2012-01-12 15:00:00,44.78,44.81,44.76,44.78,39100.0,32.341,32.3626,32.3265,32.341,39100.0
2012-01-12 15:30:00,44.77,44.78,44.69,44.69,109900.0,32.3337,32.341,32.276,32.276,109900.0
2012-01-13 09:30:00,44.36,44.61,44.29,44.36,29900.0,32.0376,32.2182,31.9871,32.0376,29900.0
2012-01-13 10:00:00,44.36,44.39,44.15,44.22,28900.0,32.0376,32.0593,31.886,31.9365,28900.0
2012-01-13 10:30:00,44.24,44.27,44.1,44.2,45900.0,31.951,31.9726,31.8498,31.9221,45900.0
2012-01-13 11:00:00,44.2,44.24,44.11,44.11,40000.0,31.9221,31.951,31.8571,31.8571,40000.0
2012-01-13 11:30:00,44.11,44.25,44.06,44.08,36900.0,31.8571,31.9582,31.821,31.8354,36900.0
2012-01-13 12:00:00,44.08,44.08,43.94,43.96,39200.0,31.8354,31.8354,31.7343,31.7487,39200.0
2012-01-13 12:30:00,43.97,44.01,43.97,44.0,21600.0,31.756,31.7848,31.756,31.7776,21600.0
2012-01-13 13:00:00,44.0,44.0,43.9,43.98,26200.0,31.7776,31.7776,31.7054,31.7632,26200.0
2012-01-13 13:30:00,43.96,44.11,43.96,44.06,38700.0,31.7487,31.8571,31.7487,31.821,38700.0
2012-01-13 14:00:00,44.07,44.1,43.99,44.0,46700.0,31.8282,31.8498,31.7704,31.7776,46700.0
2012-01-13 14:30:00,44.01,44.13,43.99,43.99,90000.0,31.7848,31.8715,31.7704,31.7704,90000.0
2012-01-13 15:00:00,44.0,44.01,43.96,43.99,121400.0,31.7776,31.7848,31.7487,31.7704,121400.0
2012-01-13 15:30:00,43.99,44.02,43.94,43.94,233600.0,31.7704,31.7921,31.7343,31.7343,233600.0
2012-01-17 09:30:00,44.32,44.45,43.72,43.93,165100.0,32.0087,32.1026,31.5754,31.7271,165100.0
2012-01-17 10:00:00,43.94,43.96,43.85,43.86,102400.0,31.7343,31.7487,31.6693,31.6765,102400.0
2012-01-17 10:30:00,43.86,43.95,43.77,43.79,80600.0,31.6765,31.7415,31.6115,31.626,80600.0
2012-01-17 11:00:00,43.78,43.82,43.76,43.8,81500.0,31.6187,31.6476,31.6043,31.6332,81500.0
2012-01-17 11:30:00,43.79,43.85,43.75,43.79,63600.0,31.626,31.6693,31.5971,31.626,63600.0
2012-01-17 12:00:00,43.8,43.83,43.78,43.81,43100.0,31.6332,31.6548,31.6187,31.6404,43100.0
2012-01-17 12:30:00,43.81,43.81,43.76,43.8,25300.0,31.6404,31.6404,31.6043,31.6332,25300.0
2012-01-17 13:00:00,43.8,43.85,43.8,43.85,30200.0,31.6332,31.6693,31.6332,31.6693,30200.0
2012-01-17 13:30:00,43.85,43.85,43.77,43.8,70000.0,31.6693,31.6693,31.6115,31.6332,70000.0
2012-01-17 14:00:00,43.79,43.83,43.78,43.79,57100.0,31.626,31.6548,31.6187,31.626,57100.0
2012-01-17 14:30:00,43.79,43.79,43.65,43.65,59100.0,31.626,31.626,31.5248,31.5248,59100.0
2012-01-17 15:00:00,43.66,43.72,43.63,43.7,85200.0,31.5321,31.5754,31.5104,31.561,85200.0
2012-01-17 15:30:00,43.7,43.71,43.6,43.64,277300.0,31.561,31.5682,31.4887,31.5176,277300.0
2012-01-18 09:30:00,43.61,43.64,43.34,43.39,135300.0,31.496,31.5176,31.301,31.3371,135300.0
2012-01-18 10:00:00,43.4,43.53,43.4,43.5,97800.0,31.3443,31.4382,31.3443,31.4165,97800.0
2012-01-18 10:30:00,43.5,43.5,43.39,43.44,81600.0,31.4165,31.4165,31.3371,31.3732,81600.0
2012-01-18 11:00:00,43.44,43.48,43.38,43.47,40100.0,31.3732,31.4021,31.3298,31.3948,40100.0
2012-01-18 11:30:00,43.47,43.49,43.36,43.39,39800.0,31.3948,31.4093,31.3154,31.3371,39800.0
2012-01-18 12:00:00,43.39,43.48,43.39,43.41,47500.0,31.3371,31.4021,31.3371,31.3515,47500.0
2012-01-18 12:30:00,43.41,43.53,43.4,43.48,37900.0,31.3515,31.4382,31.3443,31.4021,37900.0
2012-01-18 13:00:00,43.48,43.5,43.46,43.5,35900.0,31.4021,31.4165,31.3876,31.4165,35900.0
2012-01-18 13:30:00,43.5,43.51,43.37,43.38,44300.0,31.4165,31.4237,31.3226,31.3298,44300.0
2012-01-18 14:00:00,43.39,43.41,43.37,43.4,61900.0,31.3371,31.3515,31.3226,31.3443,61900.0
2012-01-18 14:30:00,43.4,43.54,43.39,43.54,42300.0,31.3443,31.4454,31.3371,31.4454,42300.0
2012-01-18 15:00:00,43.54,43.75,43.53,43.74,105700.0,31.4454,31.5971,31.4382,31.5898,105700.0
2012-01-18 15:30:00,43.74,43.83,43.73,43.79,158100.0,31.5898,31.6548,31.5826,31.626,158100.0
2012-01-19 09:30:00,43.77,43.8,43.55,43.78,105600.0,31.6115,31.6332,31.4526,31.6187,105600.0
2012-01-19 10:00:00,43.77,43.77,43.5,43.56,110200.0,31.6115,31.6115,31.4165,31.4598,110200.0
2012-01-19 10:30:00,43.57,43.74,43.57,43.57,57200.0,31.4671,31.5898,31.4671,31.4671,57200.0
2012-01-19 11:00:00,43.57,43.63,43.54,43.63,48800.0,31.4671,31.5104,31.4454,31.5104,48800.0
2012-01-19 11:30:00,43.62,43.65,43.57,43.63,66800.0,31.5032,31.5248,31.4671,31.5104,66800.0
2012-01-19 12:00:00,43.63,43.68,43.55,43.68,48800.0,31.5104,31.5465,31.4526,31.5465,48800.0
2012-01-19 12:30:00,43.68,43.7,43.58,43.58,42500.0,31.5465,31.561,31.4743,31.4743,42500.0
2012-01-19 13:00:00,43.58,43.77,43.58,43.71,95600.0,31.4743,31.6115,31.4743,31.5682,95600.0
2012-01-19 13:30:00,43.71,43.73,43.66,43.66,49300.0,31.5682,31.5826,31.5321,31.5321,49300.0
2012-01-19 14:00:00,43.66,43.72,43.66,43.7,64300.0,31.5321,31.5754,31.5321,31.561,64300.0
2012-01-19 14:30:00,43.7,43.7,43.59,43.62,71100.0,31.561,31.561,31.4815,31.5032,71100.0
2012-01-19 15:00:00,43.62,43.7,43.6,43.62,196500.0,31.5032,31.561,31.4887,31.5032,196500.0
2012-01-19 15:30:00,43.62,43.66,43.52,43.55,200900.0,31.5032,31.5321,31.431,31.4526,200900.0
2012-01-20 09:30:00,43.62,44.1,43.59,43.65,268100.0,31.5032,31.8498,31.4815,31.5248,268100.0
2012-01-20 10:00:00,43.64,44.02,43.61,43.96,62600.0,31.5176,31.7921,31.496,31.7487,62600.0
2012-01-20 10:30:00,43.96,44.03,43.85,44.0,53200.0,31.7487,31.7993,31.6693,31.7776,53200.0
2012-01-20 11:00:00,44.0,44.08,43.97,43.98,74400.0,31.7776,31.8354,31.756,31.7632,74400.0
2012-01-20 11:30:00,43.98,44.02,43.94,44.0,31300.0,31.7632,31.7921,31.7343,31.7776,31300.0
2012-01-20 12:00:00,44.01,44.03,43.96,43.98,73000.0,31.7848,31.7993,31.7487,31.7632,73000.0
2012-01-20 12:30:00,43.98,44.01,43.95,43.98,46300.0,31.7632,31.7848,31.7415,31.7632,46300.0
2012-01-20 13:00:00,43.99,44.0,43.95,43.96,20100.0,31.7704,31.7776,31.7415,31.7487,20100.0
2012-01-20 13:30:00,43.95,43.96,43.86,43.9,28600.0,31.7415,31.7487,31.6765,31.7054,28600.0
2012-01-20 14:00:00,43.89,43.97,43.86,43.91,28900.0,31.6982,31.756,31.6765,31.7126,28900.0
2012-01-20 14:30:00,43.91,43.92,43.84,43.85,38200.0,31.7126,31.7198,31.6621,31.6693,38200.0
2012-01-20 15:00:00,43.85,43.94,43.84,43.93,66400.0,31.6693,31.7343,31.6621,31.7271,66400.0
2012-01-20 15:30:00,43.93,44.05,43.88,43.99,170000.0,31.7271,31.8137,31.691,31.7704,170000.0
2012-01-23 09:30:00,43.88,44.17,43.85,44.0,113600.0,31.691,31.9004,31.6693,31.7776,113600.0
2012-01-23 10:00:00,43.99,44.11,43.96,44.01,114300.0,31.7704,31.8571,31.7487,31.7848,114300.0
2012-01-23 10:30:00,44.02,44.08,43.88,43.9,51600.0,31.7921,31.8354,31.691,31.7054,51600.0
2012-01-23 11:00:00,43.91,44.1,43.91,44.08,31500.0,31.7126,31.8498,31.7126,31.8354,31500.0
2012-01-23 11:30:00,44.08,44.08,43.73,43.89,78100.0,31.8354,31.8354,31.5826,31.6982,78100.0
2012-01-23 12:00:00,43.89,43.9,43.74,43.83,19800.0,31.6982,31.7054,31.5898,31.6548,19800.0
2012-01-23 12:30:00,43.83,43.85,43.8,43.85,29400.0,31.6548,31.6693,31.6332,31.6693,29400.0
2012-01-23 13:00:00,43.84,43.9,43.84,43.9,17400.0,31.6621,31.7054,31.6621,31.7054,17400.0
2012-01-23 13:30:00,43.9,44.01,43.9,44.0,30900.0,31.7054,31.7848,31.7054,31.7776,30900.0
2012-01-23 14:00:00,44.0,44.01,43.88,43.9,37100.0,31.7776,31.7848,31.691,31.7054,37100.0
2012-01-23 14:30:00,43.9,44.01,43.89,43.99,37400.0,31.7054,31.7848,31.6982,31.7704,37400.0
2012-01-23 15:00:00,44.0,44.04,43.93,43.99,90600.0,31.7776,31.8065,31.7271,31.7704,90600.0
2012-01-23 15:30:00,44.0,44.08,43.98,43.98,145200.0,31.7776,31.8354,31.7632,31.7632,145200.0
2012-01-24 09:30:00,43.06,43.69,43.06,43.66,116400.0,31.0987,31.5537,31.0987,31.5321,116400.0
2012-01-24 10:00:00,43.69,43.69,43.32,43.35,84800.0,31.5537,31.5537,31.2865,31.3082,84800.0
2012-01-24 10:30:00,43.35,43.53,43.12,43.13,94700.0,31.3082,31.4382,31.1421,31.1493,94700.0
2012-01-24 11:00:00,43.13,43.36,43.13,43.27,131800.0,31.1493,31.3154,31.1493,31.2504,131800.0
2012-01-24 11:30:00,43.25,43.25,43.06,43.06,65600.0,31.236,31.236,31.0987,31.0987,65600.0
2012-01-24 12:00:00,43.06,43.08,43.0,43.07,76500.0,31.0987,31.1132,31.0554,31.106,76500.0
2012-01-24 12:30:00,43.08,43.21,42.94,42.94,106900.0,31.1132,31.2071,31.0121,31.0121,106900.0
2012-01-24 13:00:00,42.95,42.95,42.85,42.94,76100.0,31.0193,31.0193,30.9471,31.0121,76100.0
2012-01-24 13:30:00,42.94,42.94,42.73,42.75,59000.0,31.0121,31.0121,30.8604,30.8749,59000.0
2012-01-24 14:00:00,42.74,43.0,42.73,43.0,57600.0,30.8676,31.0554,30.8604,31.0554,57600.0
2012-01-24 14:30:00,43.0,43.0,42.93,42.94,59500.0,31.0554,31.0554,31.0049,31.0121,59500.0
2012-01-24 15:00:00,42.93,43.0,42.93,42.93,95200.0,31.0049,31.0554,31.0049,31.0049,95200.0
2012-01-24 15:30:00,42.94,42.96,42.75,42.86,382200.0,31.0121,31.0265,30.8749,30.9543,382200.0
2012-01-25 09:30:00,42.74,42.82,42.64,42.66,67700.0,30.8676,30.9254,30.7954,30.8099,67700.0
2012-01-25 10:00:00,42.66,42.93,42.66,42.79,104300.0,30.8099,31.0049,30.8099,30.9037,104300.0
2012-01-25 10:30:00,42.79,42.89,42.79,42.86,61900.0,30.9037,30.976,30.9037,30.9543,61900.0
2012-01-25 11:00:00,42.85,42.87,42.78,42.84,51500.0,30.9471,30.9615,30.8965,30.9399,51500.0
2012-01-25 11:30:00,42.82,42.83,42.72,42.74,45700.0,30.9254,30.9326,30.8532,30.8676,45700.0
2012-01-25 12:00:00,42.76,42.97,42.75,42.88,59800.0,30.8821,31.0337,30.8749,30.9687,59800.0
2012-01-25 12:30:00,42.85,42.96,42.84,42.85,93100.0,30.9471,31.0265,30.9399,30.9471,93100.0
2012-01-25 13:00:00,42.85,43.04,42.82,43.0,62700.0,30.9471,31.0843,30.9254,31.0554,62700.0
2012-01-25 13:30:00,43.0,43.1,42.94,42.97,63000.0,31.0554,31.1276,31.0121,31.0337,63000.0
2012-01-25 14:00:00,43.0,43.04,42.9,42.94,47700.0,31.0554,31.0843,30.9832,31.0121,47700.0
2012-01-25 14:30:00,42.95,43.0,42.9,42.92,65900.0,31.0193,31.0554,30.9832,30.9976,65900.0
2012-01-25 15:00:00,42.93,42.95,42.87,42.93,75600.0,31.0049,31.0193,30.9615,31.0049,75600.0
2012-01-25 15:30:00,42.92,43.11,42.9,42.98,251900.0,30.9976,31.1348,30.9832,31.041,251900.0
2012-01-26 09:30:00,43.15,43.42,43.09,43.33,94500.0,31.1637,31.3587,31.1204,31.2937,94500.0
2012-01-26 10:00:00,43.34,43.44,43.27,43.31,88200.0,31.301,31.3732,31.2504,31.2793,88200.0
2012-01-26 10:30:00,43.32,43.33,43.21,43.21,48300.0,31.2865,31.2937,31.2071,31.2071,48300.0
2012-01-26 11:00:00,43.21,43.23,43.05,43.21,50600.0,31.2071,31.2215,31.0915,31.2071,50600.0
2012-01-26 11:30:00,43.22,43.24,43.16,43.19,17200.0,31.2143,31.2287,31.171,31.1926,17200.0
2012-01-26 12:00:00,43.17,43.18,43.01,43.11,52500.0,31.1782,31.1854,31.0626,31.1348,52500.0
2012-01-26 12:30:00,43.1,43.14,43.04,43.11,71900.0,31.1276,31.1565,31.0843,31.1348,71900.0
2012-01-26 13:00:00,43.11,43.16,43.08,43.09,14700.0,31.1348,31.171,31.1132,31.1204,14700.0
2012-01-26 13:30:00,43.08,43.08,42.98,43.07,54900.0,31.1132,31.1132,31.041,31.106,54900.0
2012-01-26 14:00:00,43.07,43.08,42.93,42.96,31400.0,31.106,31.1132,31.0049,31.0265,31400.0
2012-01-26 14:30:00,42.96,43.01,42.9,42.91,44600.0,31.0265,31.0626,30.9832,30.9904,44600.0
2012-01-26 15:00:00,42.91,43.02,42.87,42.97,86300.0,30.9904,31.0699,30.9615,31.0337,86300.0
2012-01-26 15:30:00,42.97,43.16,42.97,43.16,139000.0,31.0337,31.171,31.0337,31.171,139000.0
2012-01-27 09:30:00,43.12,43.12,42.87,42.93,32700.0,31.1421,31.1421,30.9615,31.0049,32700.0
2012-01-27 10:00:00,42.92,42.94,42.82,42.83,31100.0,30.9976,31.0121,30.9254,30.9326,31100.0
2012-01-27 10:30:00,42.82,42.87,42.64,42.65,46600.0,30.9254,30.9615,30.7954,30.8026,46600.0
2012-01-27 11:00:00,42.65,42.78,42.61,42.73,33100.0,30.8026,30.8965,30.7737,30.8604,33100.0
2012-01-27 11:30:00,42.72,42.79,42.64,42.79,37700.0,30.8532,30.9037,30.7954,30.9037,37700.0
2012-01-27 12:00:00,42.79,42.81,42.69,42.72,32600.0,30.9037,30.9182,30.8315,30.8532,32600.0
2012-01-27 12:30:00,42.71,42.76,42.6,42.6,84200.0,30.846,30.8821,30.7665,30.7665,84200.0
2012-01-27 13:00:00,42.59,42.78,42.57,42.64,61800.0,30.7593,30.8965,30.7449,30.7954,61800.0
2012-01-27 13:30:00,42.64,42.79,42.64,42.78,82100.0,30.7954,30.9037,30.7954,30.8965,82100.0
2012-01-27 14:00:00,42.77,42.85,42.77,42.84,42500.0,30.8893,30.9471,30.8893,30.9399,42500.0
2012-01-27 14:30:00,42.84,42.95,42.84,42.91,25700.0,30.9399,31.0193,30.9399,30.9904,25700.0
2012-01-27 15:00:00,42.91,43.02,42.9,42.99,71700.0,30.9904,31.0699,30.9832,31.0482,71700.0
2012-01-27 15:30:00,42.99,43.04,42.89,42.89,138300.0,31.0482,31.0843,30.976,30.976,138300.0
2012-01-30 09:30:00,42.71,42.71,42.45,42.65,32200.0,30.846,30.846,30.6582,30.8026,32200.0
2012-01-30 10:00:00,42.67,42.7,42.5,42.52,41900.0,30.8171,30.8387,30.6943,30.7087,41900.0
2012-01-30 10:30:00,42.52,42.6,42.5,42.5,75400.0,30.7087,30.7665,30.6943,30.6943,75400.0
2012-01-30 11:00:00,42.5,42.55,42.47,42.49,25200.0,30.6943,30.7304,30.6726,30.6871,25200.0
2012-01-30 11:30:00,42.48,42.49,42.38,42.44,60300.0,30.6799,30.6871,30.6076,30.651,60300.0
2012-01-30 12:00:00,42.43,42.61,42.43,42.58,42900.0,30.6437,30.7737,30.6437,30.7521,42900.0
2012-01-30 12:30:00,42.58,42.59,42.48,42.51,21300.0,30.7521,30.7593,30.6799,30.7015,21300.0
2012-01-30 13:00:00,42.51,42.7,42.51,42.7,27500.0,30.7015,30.8387,30.7015,30.8387,27500.0
2012-01-30 13:30:00,42.69,42.79,42.68,42.79,18400.0,30.8315,30.9037,30.8243,30.9037,18400.0
2012-01-30 14:00:00,42.78,42.83,42.73,42.74,28500.0,30.8965,30.9326,30.8604,30.8676,28500.0
2012-01-30 14:30:00,42.75,42.76,42.66,42.66,15100.0,30.8749,30.8821,30.8099,30.8099,15100.0
2012-01-30 15:00:00,42.65,42.65,42.56,42.58,41300.0,30.8026,30.8026,30.7376,30.7521,41300.0
2012-01-30 15:30:00,42.58,42.62,42.44,42.54,138700.0,30.7521,30.781,30.651,30.7232,138700.0
2012-01-31 09:30:00,42.66,42.75,42.38,42.68,107800.0,30.8099,30.8749,30.6076,30.8243,107800.0
2012-01-31 10:00:00,42.68,42.75,42.55,42.73,49200.0,30.8243,30.8749,30.7304,30.8604,49200.0
2012-01-31 10:30:00,42.73,42.8,42.57,42.61,27900.0,30.8604,30.911,30.7449,30.7737,27900.0
2012-01-31 11:00:00,42.62,42.78,42.6,42.65,68500.0,30.781,30.8965,30.7665,30.8026,68500.0
2012-01-31 11:30:00,42.66,42.75,42.64,42.68,50800.0,30.8099,30.8749,30.7954,30.8243,50800.0
2012-01-31 12:00:00,42.68,42.68,42.61,42.62,24100.0,30.8243,30.8243,30.7737,30.781,24100.0
2012-01-31 12:30:00,42.61,42.63,42.58,42.58,22500.0,30.7737,30.7882,30.7521,30.7521,22500.0
2012-01-31 13:00:00,42.57,42.79,42.55,42.78,60800.0,30.7449,30.9037,30.7304,30.8965,60800.0
2012-01-31 13:30:00,42.79,42.79,42.64,42.69,36200.0,30.9037,30.9037,30.7954,30.8315,36200.0
2012-01-31 14:00:00,42.71,42.83,42.65,42.83,31200.0,30.846,30.9326,30.8026,30.9326,31200.0
2012-01-31 14:30:00,42.83,42.91,42.77,42.89,33700.0,30.9326,30.9904,30.8893,30.976,33700.0
2012-01-31 15:00:00,42.89,42.94,42.8,42.81,59500.0,30.976,31.0121,30.911,30.9182,59500.0
2012-01-31 15:30:00,42.8,42.92,42.72,42.88,180900.0,30.911,30.9976,30.8532,30.9687,180900.0
2012-02-01 09:30:00,43.24,43.61,43.22,43.49,57600.0,31.2287,31.496,31.2143,31.4093,57600.0
2012-02-01 10:00:00,43.54,43.8,43.52,43.66,51400.0,31.4454,31.6332,31.431,31.5321,51400.0
2012-02-01 10:30:00,43.66,43.75,43.64,43.75,33900.0,31.5321,31.5971,31.5176,31.5971,33900.0
2012-02-01 11:00:00,43.77,43.77,43.73,43.76,47800.0,31.6115,31.6115,31.5826,31.6043,47800.0
2012-02-01 11:30:00,43.76,43.8,43.73,43.76,33700.0,31.6043,31.6332,31.5826,31.6043,33700.0
2012-02-01 12:00:00,43.76,43.96,43.76,43.95,58500.0,31.6043,31.7487,31.6043,31.7415,58500.0
2012-02-01 12:30:00,43.94,44.03,43.9,44.0,96800.0,31.7343,31.7993,31.7054,31.7776,96800.0
2012-02-01 13:00:00,44.0,44.0,43.92,43.96,40700.0,31.7776,31.7776,31.7198,31.7487,40700.0
2012-02-01 13:30:00,43.97,43.98,43.89,43.94,34900.0,31.756,31.7632,31.6982,31.7343,34900.0
2012-02-01 14:00:00,43.95,43.96,43.8,43.84,29200.0,31.7415,31.7487,31.6332,31.6621,29200.0
2012-02-01 14:30:00,43.83,43.84,43.75,43.84,64100.0,31.6548,31.6621,31.5971,31.6621,64100.0
2012-02-01 15:00:00,43.85,43.92,43.79,43.79,48700.0,31.6693,31.7198,31.626,31.626,48700.0
2012-02-01 15:30:00,43.79,43.82,43.68,43.78,215000.0,31.626,31.6476,31.5465,31.6187,215000.0
2012-02-02 09:30:00,43.87,43.99,43.56,43.68,59500.0,31.6837,31.7704,31.4598,31.5465,59500.0
2012-02-02 10:00:00,43.67,43.68,43.46,43.46,57800.0,31.5393,31.5465,31.3876,31.3876,57800.0
2012-02-02 10:30:00,43.47,43.49,43.36,43.39,50700.0,31.3948,31.4093,31.3154,31.3371,50700.0
2012-02-02 11:00:00,43.39,43.4,43.22,43.27,44800.0,31.3371,31.3443,31.2143,31.2504,44800.0
2012-02-02 11:30:00,43.27,43.31,43.23,43.3,37800.0,31.2504,31.2793,31.2215,31.2721,37800.0
2012-02-02 12:00:00,43.3,43.41,43.3,43.35,45600.0,31.2721,31.3515,31.2721,31.3082,45600.0
2012-02-02 12:30:00,43.35,43.44,43.33,43.43,39900.0,31.3082,31.3732,31.2937,31.366,39900.0
2012-02-02 13:00:00,43.44,43.45,43.32,43.35,37600.0,31.3732,31.3804,31.2865,31.3082,37600.0
2012-02-02 13:30:00,43.35,43.59,43.34,43.55,45900.0,31.3082,31.4815,31.301,31.4526,45900.0
2012-02-02 14:00:00,43.55,43.57,43.51,43.55,40100.0,31.4526,31.4671,31.4237,31.4526,40100.0
2012-02-02 14:30:00,43.55,43.59,43.47,43.53,61000.0,31.4526,31.4815,31.3948,31.4382,61000.0
2012-02-02 15:00:00,43.53,43.56,43.47,43.54,61800.0,31.4382,31.4598,31.3948,31.4454,61800.0
2012-02-02 15:30:00,43.54,43.54,43.41,43.41,147800.0,31.4454,31.4454,31.3515,31.3515,147800.0
2012-02-03 09:30:00,43.79,44.17,43.79,43.86,61700.0,31.626,31.9004,31.626,31.6765,61700.0
2012-02-03 10:00:00,43.88,43.96,43.76,43.79,65200.0,31.691,31.7487,31.6043,31.626,65200.0
2012-02-03 10:30:00,43.78,43.95,43.73,43.95,37300.0,31.6187,31.7415,31.5826,31.7415,37300.0
2012-02-03 11:00:00,43.95,44.02,43.91,43.99,51200.0,31.7415,31.7921,31.7126,31.7704,51200.0
2012-02-03 11:30:00,43.97,44.01,43.96,44.0,37400.0,31.756,31.7848,31.7487,31.7776,37400.0
2012-02-03 12:00:00,43.99,44.05,43.98,44.02,64000.0,31.7704,31.8137,31.7632,31.7921,64000.0
2012-02-03 12:30:00,44.02,44.05,43.96,43.99,97900.0,31.7921,31.8137,31.7487,31.7704,97900.0
2012-02-03 13:00:00,43.99,44.01,43.97,43.97,35800.0,31.7704,31.7848,31.756,31.756,35800.0
2012-02-03 13:30:00,43.99,44.0,43.93,43.96,39000.0,31.7704,31.7776,31.7271,31.7487,39000.0
2012-02-03 14:00:00,43.96,43.98,43.93,43.93,56300.0,31.7487,31.7632,31.7271,31.7271,56300.0
2012-02-03 14:30:00,43.92,43.94,43.87,43.91,48900.0,31.7198,31.7343,31.6837,31.7126,48900.0
2012-02-03 15:00:00,43.91,43.93,43.87,43.88,61700.0,31.7126,31.7271,31.6837,31.691,61700.0
2012-02-03 15:30:00,43.88,43.95,43.81,43.9,160500.0,31.691,31.7415,31.6404,31.7054,160500.0
2012-02-06 09:30:00,43.81,43.91,43.63,43.63,33000.0,31.6404,31.7126,31.5104,31.5104,33000.0
2012-02-06 10:00:00,43.66,43.67,43.56,43.58,17400.0,31.5321,31.5393,31.4598,31.4743,17400.0
2012-02-06 10:30:00,43.58,43.61,43.53,43.54,18600.0,31.4743,31.496,31.4382,31.4454,18600.0
2012-02-06 11:00:00,43.54,43.63,43.5,43.6,41700.0,31.4454,31.5104,31.4165,31.4887,41700.0
2012-02-06 11:30:00,43.61,43.63,43.57,43.59,21800.0,31.496,31.5104,31.4671,31.4815,21800.0
2012-02-06 12:00:00,43.59,43.62,43.5,43.5,31200.0,31.4815,31.5032,31.4165,31.4165,31200.0
2012-02-06 12:30:00,43.5,43.58,43.49,43.55,33200.0,31.4165,31.4743,31.4093,31.4526,33200.0
2012-02-06 13:00:00,43.55,43.55,43.49,43.53,28200.0,31.4526,31.4526,31.4093,31.4382,28200.0
2012-02-06 13:30:00,43.54,43.6,43.5,43.5,30700.0,31.4454,31.4887,31.4165,31.4165,30700.0
2012-02-06 14:00:00,43.5,43.55,43.46,43.5,26300.0,31.4165,31.4526,31.3876,31.4165,26300.0
2012-02-06 14:30:00,43.51,43.54,43.48,43.51,24800.0,31.4237,31.4454,31.4021,31.4237,24800.0
2012-02-06 15:00:00,43.51,43.58,43.5,43.58,60600.0,31.4237,31.4743,31.4165,31.4743,60600.0
2012-02-06 15:30:00,43.58,43.64,43.52,43.58,147100.0,31.4743,31.5176,31.431,31.4743,147100.0
2012-02-07 09:30:00,43.47,43.79,43.46,43.72,33400.0,31.3948,31.626,31.3876,31.5754,33400.0
2012-02-07 10:00:00,43.72,43.95,43.72,43.87,45100.0,31.5754,31.7415,31.5754,31.6837,45100.0
2012-02-07 10:30:00,43.88,43.98,43.83,43.97,30700.0,31.691,31.7632,31.6548,31.756,30700.0
2012-02-07 11:00:00,43.98,44.09,43.95,43.98,39200.0,31.7632,31.8426,31.7415,31.7632,39200.0
2012-02-07 11:30:00,44.0,44.01,43.93,43.93,33700.0,31.7776,31.7848,31.7271,31.7271,33700.0
2012-02-07 12:00:00,43.93,43.95,43.84,43.84,24600.0,31.7271,31.7415,31.6621,31.6621,24600.0
2012-02-07 12:30:00,43.84,43.89,43.82,43.86,34600.0,31.6621,31.6982,31.6476,31.6765,34600.0
2012-02-07 13:00:00,43.86,43.93,43.84,43.9,43300.0,31.6765,31.7271,31.6621,31.7054,43300.0
2012-02-07 13:30:00,43.9,44.02,43.88,44.0,58400.0,31.7054,31.7921,31.691,31.7776,58400.0
2012-02-07 14:00:00,43.99,44.0,43.94,43.97,30000.0,31.7704,31.7776,31.7343,31.756,30000.0
2012-02-07 14:30:00,43.97,44.02,43.95,43.99,45000.0,31.756,31.7921,31.7415,31.7704,45000.0
2012-02-07 15:00:00,43.98,44.03,43.97,43.99,63000.0,31.7632,31.7993,31.756,31.7704,63000.0
2012-02-07 15:30:00,44.0,44.02,43.92,43.95,183000.0,31.7776,31.7921,31.7198,31.7415,183000.0
2012-02-08 09:30:00,43.92,43.98,43.83,43.92,26400.0,31.7198,31.7632,31.6548,31.7198,26400.0
2012-02-08 10:00:00,43.94,44.04,43.85,44.01,59800.0,31.7343,31.8065,31.6693,31.7848,59800.0
2012-02-08 10:30:00,44.01,44.01,43.84,43.88,46800.0,31.7848,31.7848,31.6621,31.691,46800.0
2012-02-08 11:00:00,43.84,43.89,43.8,43.84,30500.0,31.6621,31.6982,31.6332,31.6621,30500.0
2012-02-08 11:30:00,43.84,43.84,43.68,43.69,38000.0,31.6621,31.6621,31.5465,31.5537,38000.0
2012-02-08 12:00:00,43.69,43.7,43.62,43.68,22000.0,31.5537,31.561,31.5032,31.5465,22000.0
2012-02-08 12:30:00,43.68,43.71,43.65,43.68,26500.0,31.5465,31.5682,31.5248,31.5465,26500.0
2012-02-08 13:00:00,43.68,43.7,43.6,43.64,54900.0,31.5465,31.561,31.4887,31.5176,54900.0
2012-02-08 13:30:00,43.65,43.76,43.63,43.68,50300.0,31.5248,31.6043,31.5104,31.5465,50300.0
2012-02-08 14:00:00,43.68,43.73,43.66,43.73,14000.0,31.5465,31.5826,31.5321,31.5826,14000.0
2012-02-08 14:30:00,43.73,43.76,43.69,43.71,17700.0,31.5826,31.6043,31.5537,31.5682,17700.0
2012-02-08 15:00:00,43.71,43.76,43.69,43.73,55500.0,31.5682,31.6043,31.5537,31.5826,55500.0
2012-02-08 15:30:00,43.73,43.76,43.63,43.72,92400.0,31.5826,31.6043,31.5104,31.5754,92400.0
2012-02-09 09:30:00,43.72,43.8,43.63,43.69,32100.0,31.5754,31.6332,31.5104,31.5537,32100.0
2012-02-09 10:00:00,43.69,43.74,43.58,43.65,28100.0,31.5537,31.5898,31.4743,31.5248,28100.0
2012-02-09 10:30:00,43.65,43.67,43.56,43.6,29300.0,31.5248,31.5393,31.4598,31.4887,29300.0
2012-02-09 11:00:00,43.61,43.66,43.59,43.63,29800.0,31.496,31.5321,31.4815,31.5104,29800.0
2012-02-09 11:30:00,43.63,43.79,43.61,43.79,36500.0,31.5104,31.626,31.496,31.626,36500.0
2012-02-09 12:00:00,43.79,43.83,43.71,43.82,29400.0,31.626,31.6548,31.5682,31.6476,29400.0
2012-02-09 12:30:00,43.82,43.84,43.78,43.8,37600.0,31.6476,31.6621,31.6187,31.6332,37600.0
2012-02-09 13:00:00,43.83,43.86,43.78,43.84,47100.0,31.6548,31.6765,31.6187,31.6621,47100.0
2012-02-09 13:30:00,43.85,43.92,43.81,43.85,37100.0,31.6693,31.7198,31.6404,31.6693,37100.0
2012-02-09 14:00:00,43.84,43.91,43.83,43.9,45100.0,31.6621,31.7126,31.6548,31.7054,45100.0
2012-02-09 14:30:00,43.9,43.94,43.88,43.91,27500.0,31.7054,31.7343,31.691,31.7126,27500.0
2012-02-09 15:00:00,43.91,43.94,43.84,43.94,50800.0,31.7126,31.7343,31.6621,31.7343,50800.0
2012-02-09 15:30:00,43.94,43.94,43.83,43.88,141300.0,31.7343,31.7343,31.6548,31.691,141300.0
2012-02-10 09:30:00,43.6,43.69,43.52,43.54,40100.0,31.4887,31.5537,31.431,31.4454,40100.0
2012-02-10 10:00:00,43.56,43.67,43.5,43.55,33100.0,31.4598,31.5393,31.4165,31.4526,33100.0
2012-02-10 10:30:00,43.56,43.58,43.41,43.45,34100.0,31.4598,31.4743,31.3515,31.3804,34100.0
2012-02-10 11:00:00,43.45,43.45,43.32,43.38,29900.0,31.3804,31.3804,31.2865,31.3298,29900.0
2012-02-10 11:30:00,43.35,43.46,43.3,43.41,43600.0,31.3082,31.3876,31.2721,31.3515,43600.0
2012-02-10 12:00:00,43.4,43.44,43.3,43.33,56700.0,31.3443,31.3732,31.2721,31.2937,56700.0
2012-02-10 12:30:00,43.33,43.38,43.28,43.38,38700.0,31.2937,31.3298,31.2576,31.3298,38700.0
2012-02-10 13:00:00,43.38,43.41,43.35,43.39,33200.0,31.3298,31.3515,31.3082,31.3371,33200.0
2012-02-10 13:30:00,43.39,43.4,43.29,43.29,37000.0,31.3371,31.3443,31.2648,31.2648,37000.0
2012-02-10 14:00:00,43.28,43.36,43.28,43.34,39700.0,31.2576,31.3154,31.2576,31.301,39700.0
2012-02-10 14:30:00,43.34,43.4,43.34,43.38,45100.0,31.301,31.3443,31.301,31.3298,45100.0
2012-02-10 15:00:00,43.38,43.38,43.27,43.28,64700.0,31.3298,31.3298,31.2504,31.2576,64700.0
2012-02-10 15:30:00,43.29,43.35,43.17,43.17,419700.0,31.2648,31.3082,31.1782,31.1782,419700.0
2012-02-13 09:30:00,43.43,43.66,43.41,43.64,45400.0,31.366,31.5321,31.3515,31.5176,45400.0
2012-02-13 10:00:00,43.65,43.71,43.57,43.63,55500.0,31.5248,31.5682,31.4671,31.5104,55500.0
2012-02-13 10:30:00,43.63,43.66,43.5,43.6,31000.0,31.5104,31.5321,31.4165,31.4887,31000.0
2012-02-13 11:00:00,43.6,43.62,43.51,43.56,29500.0,31.4887,31.5032,31.4237,31.4598,29500.0
2012-02-13 11:30:00,43.56,43.65,43.56,43.64,25900.0,31.4598,31.5248,31.4598,31.5176,25900.0
2012-02-13 12:00:00,43.64,43.68,43.62,43.66,24500.0,31.5176,31.5465,31.5032,31.5321,24500.0
2012-02-13 12:30:00,43.65,43.68,43.61,43.67,23700.0,31.5248,31.5465,31.496,31.5393,23700.0
2012-02-13 13:00:00,43.66,43.72,43.62,43.63,71700.0,31.5321,31.5754,31.5032,31.5104,71700.0
2012-02-13 13:30:00,43.64,43.68,43.63,43.65,87800.0,31.5176,31.5465,31.5104,31.5248,87800.0
2012-02-13 14:00:00,43.66,43.69,43.65,43.66,125900.0,31.5321,31.5537,31.5248,31.5321,125900.0
2012-02-13 14:30:00,43.66,43.68,43.59,43.61,241900.0,31.5321,31.5465,31.4815,31.496,241900.0
2012-02-13 15:00:00,43.61,43.8,43.59,43.78,122900.0,31.496,31.6332,31.4815,31.6187,122900.0
2012-02-13 15:30:00,43.78,43.79,43.69,43.77,169900.0,31.6187,31.626,31.5537,31.6115,169900.0
2012-02-14 09:30:00,43.75,43.8,43.58,43.75,38900.0,31.5971,31.6332,31.4743,31.5971,38900.0
2012-02-14 10:00:00,43.74,43.86,43.69,43.76,32500.0,31.5898,31.6765,31.5537,31.6043,32500.0
2012-02-14 10:30:00,43.75,43.81,43.67,43.77,18700.0,31.5971,31.6404,31.5393,31.6115,18700.0
2012-02-14 11:00:00,43.77,43.98,43.75,43.96,63200.0,31.6115,31.7632,31.5971,31.7487,63200.0
2012-02-14 11:30:00,43.94,44.02,43.89,43.9,51700.0,31.7343,31.7921,31.6982,31.7054,51700.0
2012-02-14 12:00:00,43.91,43.98,43.88,43.88,21900.0,31.7126,31.7632,31.691,31.691,21900.0
2012-02-14 12:30:00,43.88,43.96,43.87,43.88,20600.0,31.691,31.7487,31.6837,31.691,20600.0
2012-02-14 13:00:00,43.88,43.94,43.85,43.85,31600.0,31.691,31.7343,31.6693,31.6693,31600.0
2012-02-14 13:30:00,43.84,43.91,43.79,43.9,53800.0,31.6621,31.7126,31.626,31.7054,53800.0
2012-02-14 14:00:00,43.89,43.95,43.79,43.79,37300.0,31.6982,31.7415,31.626,31.626,37300.0
2012-02-14 14:30:00,43.79,43.96,43.73,43.95,47700.0,31.626,31.7487,31.5826,31.7415,47700.0
2012-02-14 15:00:00,43.96,44.01,43.89,43.91,73500.0,31.7487,31.7848,31.6982,31.7126,73500.0
2012-02-14 15:30:00,43.89,44.02,43.89,43.98,251800.0,31.6982,31.7921,31.6982,31.7632,251800.0
2012-02-15 09:30:00,44.1,44.31,44.02,44.2,57500.0,31.8498,32.0015,31.7921,31.9221,57500.0
2012-02-15 10:00:00,44.2,44.54,44.16,44.2,74300.0,31.9221,32.1676,31.8932,31.9221,74300.0
2012-02-15 10:30:00,44.2,44.34,44.05,44.28,48600.0,31.9221,32.0232,31.8137,31.9798,48600.0
2012-02-15 11:00:00,44.28,44.3,44.07,44.18,39000.0,31.9798,31.9943,31.8282,31.9076,39000.0
2012-02-15 11:30:00,44.18,44.21,44.07,44.1,25300.0,31.9076,31.9293,31.8282,31.8498,25300.0
2012-02-15 12:00:00,44.11,44.16,44.04,44.12,26500.0,31.8571,31.8932,31.8065,31.8643,26500.0
2012-02-15 12:30:00,44.11,44.21,44.08,44.17,35400.0,31.8571,31.9293,31.8354,31.9004,35400.0
2012-02-15 13:00:00,44.17,44.19,44.05,44.07,25200.0,31.9004,31.9148,31.8137,31.8282,25200.0
2012-02-15 13:30:00,44.08,44.22,44.08,44.21,28200.0,31.8354,31.9365,31.8354,31.9293,28200.0
2012-02-15 14:00:00,44.22,44.26,43.91,44.11,94600.0,31.9365,31.9654,31.7126,31.8571,94600.0
2012-02-15 14:30:00,44.09,44.12,43.92,43.94,86800.0,31.8426,31.8643,31.7198,31.7343,86800.0
2012-02-15 15:00:00,43.94,43.99,43.9,43.94,105300.0,31.7343,31.7704,31.7054,31.7343,105300.0
2012-02-15 15:30:00,43.95,43.96,43.86,43.86,223900.0,31.7415,31.7487,31.6765,31.6765,223900.0
2012-02-16 09:30:00,45.25,45.99,44.76,45.37,645200.0,32.6804,33.2148,32.3265,32.7671,645200.0
2012-02-16 10:00:00,45.4,45.92,45.37,45.7,259300.0,32.7887,33.1643,32.7671,33.0054,259300.0
2012-02-16 10:30:00,45.69,45.83,45.3,45.4,251800.0,32.9982,33.0993,32.7165,32.7887,251800.0
2012-02-16 11:00:00,45.4,45.54,45.3,45.48,120600.0,32.7887,32.8898,32.7165,32.8465,120600.0
2012-02-16 11:30:00,45.5,45.8,45.45,45.56,170200.0,32.861,33.0776,32.8248,32.9043,170200.0
2012-02-16 12:00:00,45.55,45.64,45.09,45.2,166300.0,32.8971,32.9621,32.5648,32.6443,166300.0
2012-02-16 12:30:00,45.2,45.38,44.78,44.92,176400.0,32.6443,32.7743,32.341,32.4421,176400.0
2012-02-16 13:00:00,44.92,45.08,44.82,45.08,95300.0,32.4421,32.5576,32.3698,32.5576,95300.0
2012-02-16 13:30:00,45.08,45.41,45.0,45.22,96500.0,32.5576,32.796,32.4998,32.6587,96500.0
2012-02-16 14:00:00,45.23,45.37,45.19,45.24,113500.0,32.666,32.7671,32.6371,32.6732,113500.0
2012-02-16 14:30:00,45.23,45.31,44.86,45.03,217700.0,32.666,32.7237,32.3987,32.5215,217700.0
2012-02-16 15:00:00,45.03,45.24,44.95,45.09,194800.0,32.5215,32.6732,32.4637,32.5648,194800.0
2012-02-16 15:30:00,45.09,45.25,45.01,45.11,446800.0,32.5648,32.6804,32.5071,32.5793,446800.0
2012-02-17 09:30:00,45.09,45.19,44.75,45.15,489600.0,32.5648,32.6371,32.3193,32.6082,489600.0
2012-02-17 10:00:00,45.14,45.2,45.1,45.18,152200.0,32.601,32.6443,32.5721,32.6298,152200.0
2012-02-17 10:30:00,45.17,45.37,45.17,45.2,265500.0,32.6226,32.7671,32.6226,32.6443,265500.0
2012-02-17 11:00:00,45.2,45.52,45.18,45.5,59900.0,32.6443,32.8754,32.6298,32.861,59900.0
2012-02-17 11:30:00,45.5,45.52,45.43,45.43,81500.0,32.861,32.8754,32.8104,32.8104,81500.0
2012-02-17 12:00:00,45.43,45.52,45.41,45.51,55400.0,32.8104,32.8754,32.796,32.8682,55400.0
2012-02-17 12:30:00,45.5,45.53,45.43,45.47,68200.0,32.861,32.8826,32.8104,32.8393,68200.0
2012-02-17 13:00:00,45.48,45.6,45.45,45.58,34100.0,32.8465,32.9332,32.8248,32.9187,34100.0
2012-02-17 13:30:00,45.58,45.6,45.49,45.49,35000.0,32.9187,32.9332,32.8537,32.8537,35000.0
2012-02-17 14:00:00,45.49,45.54,45.44,45.53,49300.0,32.8537,32.8898,32.8176,32.8826,49300.0
2012-02-17 14:30:00,45.52,45.56,45.5,45.5,64400.0,32.8754,32.9043,32.861,32.861,64400.0
2012-02-17 15:00:00,45.5,45.59,45.47,45.5,75700.0,32.861,32.926,32.8393,32.861,75700.0
2012-02-17 15:30:00,45.5,45.51,45.39,45.43,157700.0,32.861,32.8682,32.7815,32.8104,157700.0
2012-02-21 09:30:00,45.57,45.57,44.98,45.05,121400.0,32.9115,32.9115,32.4854,32.536,121400.0
2012-02-21 10:00:00,45.05,45.05,44.95,44.96,92600.0,32.536,32.536,32.4637,32.471,92600.0
2012-02-21 10:30:00,44.96,45.01,44.95,44.97,59700.0,32.471,32.5071,32.4637,32.4782,59700.0
2012-02-21 11:00:00,44.99,45.1,44.97,45.1,45000.0,32.4926,32.5721,32.4782,32.5721,45000.0
2012-02-21 11:30:00,45.09,45.12,44.97,44.99,57900.0,32.5648,32.5865,32.4782,32.4926,57900.0
2012-02-21 12:00:00,44.98,45.02,44.97,45.0,35000.0,32.4854,32.5143,32.4782,32.4998,35000.0
2012-02-21 12:30:00,44.99,45.01,44.97,44.99,32800.0,32.4926,32.5071,32.4782,32.4926,32800.0
2012-02-21 13:00:00,44.98,45.02,44.97,44.97,42400.0,32.4854,32.5143,32.4782,32.4782,42400.0
2012-02-21 13:30:00,44.97,45.0,44.84,44.84,70100.0,32.4782,32.4998,32.3843,32.3843,70100.0
2012-02-21 14:00:00,44.84,44.86,44.76,44.8,65000.0,32.3843,32.3987,32.3265,32.3554,65000.0
2012-02-21 14:30:00,44.8,44.81,44.73,44.76,39800.0,32.3554,32.3626,32.3048,32.3265,39800.0
2012-02-21 15:00:00,44.77,44.91,44.77,44.9,80100.0,32.3337,32.4348,32.3337,32.4276,80100.0
2012-02-21 15:30:00,44.9,44.9,44.78,44.88,201000.0,32.4276,32.4276,32.341,32.4132,201000.0
2012-02-22 09:30:00,44.76,44.94,44.58,44.76,65800.0,32.3265,32.4565,32.1965,32.3265,65800.0
2012-02-22 10:00:00,44.76,44.89,44.71,44.82,48400.0,32.3265,32.4204,32.2904,32.3698,48400.0
2012-02-22 10:30:00,44.82,44.93,44.8,44.87,44000.0,32.3698,32.4493,32.3554,32.406,44000.0
2012-02-22 11:00:00,44.86,44.93,44.69,44.69,48400.0,32.3987,32.4493,32.276,32.276,48400.0
2012-02-22 11:30:00,44.68,44.71,44.58,44.6,30400.0,32.2687,32.2904,32.1965,32.211,30400.0
2012-02-22 12:00:00,44.59,44.66,44.55,44.6,68800.0,32.2037,32.2543,32.1748,32.211,68800.0
2012-02-22 12:30:00,44.6,44.61,44.5,44.59,38900.0,32.211,32.2182,32.1387,32.2037,38900.0
2012-02-22 13:00:00,44.59,44.65,44.56,44.61,43800.0,32.2037,32.2471,32.1821,32.2182,43800.0
2012-02-22 13:30:00,44.61,44.62,44.53,44.58,121600.0,32.2182,32.2254,32.1604,32.1965,121600.0
2012-02-22 14:00:00,44.58,44.59,44.56,44.59,78700.0,32.1965,32.2037,32.1821,32.2037,78700.0
2012-02-22 14:30:00,44.59,44.59,44.51,44.52,92200.0,32.2037,32.2037,32.146,32.1532,92200.0
2012-02-22 15:00:00,44.52,44.6,44.52,44.6,80300.0,32.1532,32.211,32.1532,32.211,80300.0
2012-02-22 15:30:00,44.59,44.59,44.34,44.42,452900.0,32.2037,32.2037,32.0232,32.081,452900.0
2012-02-23 09:30:00,44.21,44.52,44.09,44.24,66900.0,31.9293,32.1532,31.8426,31.951,66900.0
2012-02-23 10:00:00,44.22,44.31,44.08,44.15,86200.0,31.9365,32.0015,31.8354,31.886,86200.0
2012-02-23 10:30:00,44.14,44.48,44.14,44.45,48800.0,31.8787,32.1243,31.8787,32.1026,48800.0
2012-02-23 11:00:00,44.44,44.44,44.35,44.4,36700.0,32.0954,32.0954,32.0304,32.0665,36700.0
2012-02-23 11:30:00,44.4,44.45,44.27,44.36,31000.0,32.0665,32.1026,31.9726,32.0376,31000.0
2012-02-23 12:00:00,44.36,44.45,44.36,44.43,30800.0,32.0376,32.1026,32.0376,32.0882,30800.0
2012-02-23 12:30:00,44.44,44.45,44.4,44.41,31000.0,32.0954,32.1026,32.0665,32.0737,31000.0
2012-02-23 13:00:00,44.41,44.42,44.37,44.4,21200.0,32.0737,32.081,32.0448,32.0665,21200.0
2012-02-23 13:30:00,44.4,44.45,44.4,44.41,37200.0,32.0665,32.1026,32.0665,32.0737,37200.0
2012-02-23 14:00:00,44.41,44.43,44.37,44.4,41500.0,32.0737,32.0882,32.0448,32.0665,41500.0
2012-02-23 14:30:00,44.4,44.47,44.39,44.47,32900.0,32.0665,32.1171,32.0593,32.1171,32900.0
2012-02-23 15:00:00,44.47,44.47,44.37,44.4,54000.0,32.1171,32.1171,32.0448,32.0665,54000.0
2012-02-23 15:30:00,44.4,44.42,44.32,44.39,132900.0,32.0665,32.081,32.0087,32.0593,132900.0
2012-02-24 09:30:00,44.48,44.54,44.27,44.41,22500.0,32.1243,32.1676,31.9726,32.0737,22500.0
2012-02-24 10:00:00,44.41,44.44,44.36,44.38,43100.0,32.0737,32.0954,32.0376,32.0521,43100.0
2012-02-24 10:30:00,44.37,44.39,44.25,44.36,35100.0,32.0448,32.0593,31.9582,32.0376,35100.0
2012-02-24 11:00:00,44.36,44.45,44.33,44.45,36800.0,32.0376,32.1026,32.016,32.1026,36800.0
2012-02-24 11:30:00,44.45,44.46,44.38,44.38,20500.0,32.1026,32.1098,32.0521,32.0521,20500.0
2012-02-24 12:00:00,44.38,44.42,44.35,44.35,39700.0,32.0521,32.081,32.0304,32.0304,39700.0
2012-02-24 12:30:00,44.35,44.36,44.32,44.33,20300.0,32.0304,32.0376,32.0087,32.016,20300.0
2012-02-24 13:00:00,44.33,44.37,44.27,44.27,19800.0,32.016,32.0448,31.9726,31.9726,19800.0
2012-02-24 13:30:00,44.28,44.28,44.23,44.23,20600.0,31.9798,31.9798,31.9437,31.9437,20600.0
2012-02-24 14:00:00,44.23,44.25,44.12,44.14,47000.0,31.9437,31.9582,31.8643,31.8787,47000.0
2012-02-24 14:30:00,44.13,44.15,44.11,44.12,40700.0,31.8715,31.886,31.8571,31.8643,40700.0
2012-02-24 15:00:00,44.11,44.14,43.95,43.95,103200.0,31.8571,31.8787,31.7415,31.7415,103200.0
2012-02-24 15:30:00,43.96,44.1,43.88,43.94,320000.0,31.7487,31.8498,31.691,31.7343,320000.0
2012-02-27 09:30:00,43.94,43.95,43.76,43.85,52200.0,31.7343,31.7415,31.6043,31.6693,52200.0
2012-02-27 10:00:00,43.85,43.95,43.76,43.93,32500.0,31.6693,31.7415,31.6043,31.7271,32500.0
2012-02-27 10:30:00,43.94,44.0,43.92,43.99,24700.0,31.7343,31.7776,31.7198,31.7704,24700.0
2012-02-27 11:00:00,43.98,44.08,43.97,44.0,62000.0,31.7632,31.8354,31.756,31.7776,62000.0
2012-02-27 11:30:00,44.01,44.01,43.94,43.96,26300.0,31.7848,31.7848,31.7343,31.7487,26300.0
2012-02-27 12:00:00,43.95,43.98,43.89,43.9,60800.0,31.7415,31.7632,31.6982,31.7054,60800.0
2012-02-27 12:30:00,43.89,43.97,43.89,43.94,53100.0,31.6982,31.756,31.6982,31.7343,53100.0
2012-02-27 13:00:00,43.93,43.95,43.9,43.92,15500.0,31.7271,31.7415,31.7054,31.7198,15500.0
2012-02-27 13:30:00,43.9,43.94,43.81,43.87,157600.0,31.7054,31.7343,31.6404,31.6837,157600.0
2012-02-27 14:00:00,43.87,43.99,43.87,43.98,26700.0,31.6837,31.7704,31.6837,31.7632,26700.0
2012-02-27 14:30:00,43.98,44.0,43.93,43.94,44500.0,31.7632,31.7776,31.7271,31.7343,44500.0
2012-02-27 15:00:00,43.94,43.97,43.8,43.88,105100.0,31.7343,31.756,31.6332,31.691,105100.0
2012-02-27 15:30:00,43.89,43.98,43.84,43.84,109700.0,31.6982,31.7632,31.6621,31.6621,109700.0
2012-02-28 09:30:00,43.91,44.07,43.79,44.03,56900.0,31.7126,31.8282,31.626,31.7993,56900.0
2012-02-28 10:00:00,44.02,44.11,43.95,44.11,71200.0,31.7921,31.8571,31.7415,31.8571,71200.0
2012-02-28 10:30:00,44.09,44.2,44.08,44.16,98900.0,31.8426,31.9221,31.8354,31.8932,98900.0
2012-02-28 11:00:00,44.15,44.17,44.04,44.1,66900.0,31.886,31.9004,31.8065,31.8498,66900.0
2012-02-28 11:30:00,44.1,44.11,44.0,44.06,46000.0,31.8498,31.8571,31.7776,31.821,46000.0
2012-02-28 12:00:00,44.08,44.13,44.07,44.09,46800.0,31.8354,31.8715,31.8282,31.8426,46800.0
2012-02-28 12:30:00,44.1,44.11,44.05,44.06,23800.0,31.8498,31.8571,31.8137,31.821,23800.0
2012-02-28 13:00:00,44.06,44.1,44.06,44.09,21300.0,31.821,31.8498,31.821,31.8426,21300.0
2012-02-28 13:30:00,44.08,44.09,44.02,44.04,29700.0,31.8354,31.8426,31.7921,31.8065,29700.0
2012-02-28 14:00:00,44.04,44.06,44.0,44.01,55000.0,31.8065,31.821,31.7776,31.7848,55000.0
2012-02-28 14:30:00,44.02,44.1,44.01,44.01,35200.0,31.7921,31.8498,31.7848,31.7848,35200.0
2012-02-28 15:00:00,44.01,44.09,43.99,44.03,67300.0,31.7848,31.8426,31.7704,31.7993,67300.0
2012-02-28 15:30:00,44.04,44.04,43.95,43.99,108700.0,31.8065,31.8065,31.7415,31.7704,108700.0
2012-02-29 09:30:00,43.97,44.15,43.93,44.05,111900.0,31.756,31.886,31.7271,31.8137,111900.0
2012-02-29 10:00:00,44.03,44.13,43.98,44.09,83900.0,31.7993,31.8715,31.7632,31.8426,83900.0
2012-02-29 10:30:00,44.08,44.1,43.85,43.98,98100.0,31.8354,31.8498,31.6693,31.7632,98100.0
2012-02-29 11:00:00,43.97,44.03,43.89,43.92,118400.0,31.756,31.7993,31.6982,31.7198,118400.0
2012-02-29 11:30:00,43.93,44.07,43.93,43.97,51300.0,31.7271,31.8282,31.7271,31.756,51300.0
2012-02-29 12:00:00,43.96,44.04,43.95,44.01,52900.0,31.7487,31.8065,31.7415,31.7848,52900.0
2012-02-29 12:30:00,44.0,44.08,43.96,44.0,62300.0,31.7776,31.8354,31.7487,31.7776,62300.0
2012-02-29 13:00:00,43.99,44.14,43.99,44.11,48700.0,31.7704,31.8787,31.7704,31.8571,48700.0
2012-02-29 13:30:00,44.1,44.13,44.04,44.11,81900.0,31.8498,31.8715,31.8065,31.8571,81900.0
2012-02-29 14:00:00,44.11,44.14,44.05,44.09,114400.0,31.8571,31.8787,31.8137,31.8426,114400.0
2012-02-29 14:30:00,44.09,44.14,44.04,44.07,96000.0,31.8426,31.8787,31.8065,31.8282,96000.0
2012-02-29 15:00:00,44.06,44.18,44.05,44.16,150000.0,31.821,31.9076,31.8137,31.8932,150000.0
2012-02-29 15:30:00,44.16,44.17,43.93,43.95,215400.0,31.8932,31.9004,31.7271,31.7415,215400.0
2012-03-01 09:30:00,43.58,43.9,43.42,43.57,117300.0,31.7047,31.9375,31.5883,31.6974,117300.0
2012-03-01 10:00:00,43.57,43.72,43.4,43.71,95900.0,31.6974,31.8065,31.5737,31.7992,95900.0
2012-03-01 10:30:00,43.71,43.8,43.67,43.8,75000.0,31.7992,31.8647,31.7701,31.8647,75000.0
2012-03-01 11:00:00,43.78,43.86,43.73,43.8,82300.0,31.8502,31.9084,31.8138,31.8647,82300.0
2012-03-01 11:30:00,43.8,43.8,43.67,43.75,62700.0,31.8647,31.8647,31.7701,31.8283,62700.0
2012-03-01 12:00:00,43.75,43.87,43.7,43.82,87400.0,31.8283,31.9156,31.792,31.8793,87400.0
2012-03-01 12:30:00,43.81,43.84,43.72,43.72,50200.0,31.872,31.8938,31.8065,31.8065,50200.0
2012-03-01 13:00:00,43.73,43.79,43.7,43.73,110700.0,31.8138,31.8574,31.792,31.8138,110700.0
2012-03-01 13:30:00,43.73,43.76,43.69,43.69,28100.0,31.8138,31.8356,31.7847,31.7847,28100.0
2012-03-01 14:00:00,43.7,43.78,43.7,43.78,49600.0,31.792,31.8502,31.792,31.8502,49600.0
2012-03-01 14:30:00,43.77,43.79,43.7,43.71,57900.0,31.8429,31.8574,31.792,31.7992,57900.0
2012-03-01 15:00:00,43.72,43.79,43.63,43.73,101600.0,31.8065,31.8574,31.741,31.8138,101600.0
2012-03-01 15:30:00,43.73,43.75,43.68,43.72,215800.0,31.8138,31.8283,31.7774,31.8065,215800.0
2012-03-02 09:30:00,43.71,43.86,43.55,43.75,61600.0,31.7992,31.9084,31.6828,31.8283,61600.0
2012-03-02 10:00:00,43.75,43.78,43.65,43.72,92000.0,31.8283,31.8502,31.7556,31.8065,92000.0
2012-03-02 10:30:00,43.72,43.81,43.69,43.72,77400.0,31.8065,31.872,31.7847,31.8065,77400.0
2012-03-02 11:00:00,43.7,43.75,43.61,43.68,48900.0,31.792,31.8283,31.7265,31.7774,48900.0
2012-03-02 11:30:00,43.68,43.74,43.64,43.7,30000.0,31.7774,31.8211,31.7483,31.792,30000.0
2012-03-02 12:00:00,43.7,43.74,43.68,43.72,30300.0,31.792,31.8211,31.7774,31.8065,30300.0
2012-03-02 12:30:00,43.72,43.76,43.7,43.72,37400.0,31.8065,31.8356,31.792,31.8065,37400.0
2012-03-02 13:00:00,43.71,43.73,43.58,43.66,28300.0,31.7992,31.8138,31.7047,31.7629,28300.0
2012-03-02 13:30:00,43.66,43.72,43.61,43.72,58300.0,31.7629,31.8065,31.7265,31.8065,58300.0
2012-03-02 14:00:00,43.72,43.75,43.69,43.71,33800.0,31.8065,31.8283,31.7847,31.7992,33800.0
2012-03-02 14:30:00,43.7,43.75,43.68,43.71,51100.0,31.792,31.8283,31.7774,31.7992,51100.0
2012-03-02 15:00:00,43.72,43.75,43.63,43.72,57700.0,31.8065,31.8283,31.741,31.8065,57700.0
2012-03-02 15:30:00,43.72,43.75,43.55,43.61,140000.0,31.8065,31.8283,31.6828,31.7265,140000.0
2012-03-05 09:30:00,43.5,43.81,43.5,43.64,110700.0,31.6465,31.872,31.6465,31.7483,110700.0
2012-03-05 10:00:00,43.64,43.68,43.4,43.41,67100.0,31.7483,31.7774,31.5737,31.581,67100.0
2012-03-05 10:30:00,43.39,43.48,43.34,43.44,89700.0,31.5664,31.6319,31.5301,31.6028,89700.0
2012-03-05 11:00:00,43.45,43.52,43.32,43.51,82100.0,31.6101,31.661,31.5155,31.6537,82100.0
2012-03-05 11:30:00,43.51,43.68,43.51,43.57,35000.0,31.6537,31.7774,31.6537,31.6974,35000.0
2012-03-05 12:00:00,43.58,43.61,43.58,43.59,22900.0,31.7047,31.7265,31.7047,31.7119,22900.0
2012-03-05 12:30:00,43.58,43.61,43.57,43.58,15500.0,31.7047,31.7265,31.6974,31.7047,15500.0
2012-03-05 13:00:00,43.57,43.58,43.49,43.5,53300.0,31.6974,31.7047,31.6392,31.6465,53300.0
2012-03-05 13:30:00,43.49,43.55,43.45,43.45,55500.0,31.6392,31.6828,31.6101,31.6101,55500.0
2012-03-05 14:00:00,43.45,43.45,43.4,43.45,26400.0,31.6101,31.6101,31.5737,31.6101,26400.0
2012-03-05 14:30:00,43.45,43.45,43.37,43.4,84300.0,31.6101,31.6101,31.5519,31.5737,84300.0
2012-03-05 15:00:00,43.41,43.52,43.4,43.52,90200.0,31.581,31.661,31.5737,31.661,90200.0
2012-03-05 15:30:00,43.51,43.52,43.17,43.33,425000.0,31.6537,31.661,31.4064,31.5228,425000.0
2012-03-06 09:30:00,43.12,43.25,42.96,42.96,103000.0,31.37,31.4646,31.2536,31.2536,103000.0
2012-03-06 10:00:00,42.96,43.08,42.96,43.02,66500.0,31.2536,31.3409,31.2536,31.2973,66500.0
2012-03-06 10:30:00,43.02,43.02,42.81,42.82,60100.0,31.2973,31.2973,31.1445,31.1518,60100.0
2012-03-06 11:00:00,42.83,42.92,42.73,42.74,100200.0,31.159,31.2245,31.0863,31.0936,100200.0
2012-03-06 11:30:00,42.75,42.82,42.69,42.73,67600.0,31.1008,31.1518,31.0572,31.0863,67600.0
2012-03-06 12:00:00,42.72,42.74,42.56,42.6,48500.0,31.079,31.0936,30.9626,30.9917,48500.0
2012-03-06 12:30:00,42.61,42.71,42.57,42.66,80500.0,30.999,31.0717,30.9699,31.0354,80500.0
2012-03-06 13:00:00,42.66,42.66,42.6,42.6,37100.0,31.0354,31.0354,30.9917,30.9917,37100.0
2012-03-06 13:30:00,42.61,42.63,42.51,42.54,46200.0,30.999,31.0135,30.9262,30.9481,46200.0
2012-03-06 14:00:00,42.53,42.58,42.48,42.49,59600.0,30.9408,30.9772,30.9044,30.9117,59600.0
2012-03-06 14:30:00,42.5,42.61,42.49,42.55,42400.0,30.919,30.999,30.9117,30.9553,42400.0
2012-03-06 15:00:00,42.55,42.57,42.23,42.42,275700.0,30.9553,30.9699,30.7225,30.8608,275700.0
2012-03-06 15:30:00,42.41,42.42,42.04,42.05,542000.0,30.8535,30.8608,30.5843,30.5916,542000.0
2012-03-07 09:30:00,42.23,42.24,41.96,42.1,121100.0,30.7225,30.7298,30.5261,30.628,121100.0
2012-03-07 10:00:00,42.12,42.16,41.97,42.16,210000.0,30.6425,30.6716,30.5334,30.6716,210000.0
2012-03-07 10:30:00,42.16,42.29,42.15,42.24,67500.0,30.6716,30.7662,30.6643,30.7298,67500.0
2012-03-07 11:00:00,42.24,42.32,42.1,42.16,137600.0,30.7298,30.788,30.628,30.6716,137600.0
2012-03-07 11:30:00,42.17,42.3,42.16,42.3,76500.0,30.6789,30.7735,30.6716,30.7735,76500.0
2012-03-07 12:00:00,42.3,42.31,42.19,42.25,54000.0,30.7735,30.7807,30.6934,30.7371,54000.0
2012-03-07 12:30:00,42.25,42.26,42.17,42.19,32600.0,30.7371,30.7444,30.6789,30.6934,32600.0
2012-03-07 13:00:00,42.19,42.19,42.08,42.14,34500.0,30.6934,30.6934,30.6134,30.6571,34500.0
2012-03-07 13:30:00,42.13,42.13,42.05,42.07,66300.0,30.6498,30.6498,30.5916,30.6061,66300.0
2012-03-07 14:00:00,42.07,42.11,42.02,42.05,51300.0,30.6061,30.6352,30.5698,30.5916,51300.0
2012-03-07 14:30:00,42.05,42.07,41.97,42.01,113200.0,30.5916,30.6061,30.5334,30.5625,113200.0
2012-03-07 15:00:00,42.01,42.25,41.98,42.16,151200.0,30.5625,30.7371,30.5407,30.6716,151200.0
2012-03-07 15:30:00,42.15,42.27,42.11,42.11,258000.0,30.6643,30.7516,30.6352,30.6352,258000.0
2012-03-08 09:30:00,42.44,42.59,42.37,42.52,65200.0,30.8753,30.9844,30.8244,30.9335,65200.0
2012-03-08 10:00:00,42.51,42.55,42.3,42.31,87700.0,30.9262,30.9553,30.7735,30.7807,87700.0
2012-03-08 10:30:00,42.31,42.53,42.29,42.48,81800.0,30.7807,30.9408,30.7662,30.9044,81800.0
2012-03-08 11:00:00,42.49,42.57,42.46,42.53,63700.0,30.9117,30.9699,30.8899,30.9408,63700.0
2012-03-08 11:30:00,42.56,42.7,42.54,42.67,65700.0,30.9626,31.0645,30.9481,31.0426,65700.0
2012-03-08 12:00:00,42.66,42.71,42.62,42.65,103400.0,31.0354,31.0717,31.0063,31.0281,103400.0
2012-03-08 12:30:00,42.65,42.66,42.56,42.6,35600.0,31.0281,31.0354,30.9626,30.9917,35600.0
2012-03-08 13:00:00,42.6,42.61,42.49,42.49,33900.0,30.9917,30.999,30.9117,30.9117,33900.0
2012-03-08 13:30:00,42.5,42.59,42.5,42.54,74700.0,30.919,30.9844,30.919,30.9481,74700.0
2012-03-08 14:00:00,42.54,42.63,42.51,42.57,97600.0,30.9481,31.0135,30.9262,30.9699,97600.0
2012-03-08 14:30:00,42.56,42.69,42.54,42.68,104500.0,30.9626,31.0572,30.9481,31.0499,104500.0
2012-03-08 15:00:00,42.69,42.73,42.61,42.64,136500.0,31.0572,31.0863,30.999,31.0208,136500.0
2012-03-08 15:30:00,42.62,42.72,42.6,42.64,272200.0,31.0063,31.079,30.9917,31.0208,272200.0
2012-03-09 09:30:00,42.81,42.86,42.58,42.67,69700.0,31.1445,31.1809,30.9772,31.0426,69700.0
2012-03-09 10:00:00,42.69,42.69,42.55,42.61,115300.0,31.0572,31.0572,30.9553,30.999,115300.0
2012-03-09 10:30:00,42.61,42.76,42.55,42.75,80300.0,30.999,31.1081,30.9553,31.1008,80300.0
2012-03-09 11:00:00,42.75,42.76,42.68,42.71,36400.0,31.1008,31.1081,31.0499,31.0717,36400.0
2012-03-09 11:30:00,42.71,42.79,42.68,42.71,54700.0,31.0717,31.1299,31.0499,31.0717,54700.0
2012-03-09 12:00:00,42.71,42.75,42.65,42.75,28000.0,31.0717,31.1008,31.0281,31.1008,28000.0
2012-03-09 12:30:00,42.74,42.77,42.72,42.73,30500.0,31.0936,31.1154,31.079,31.0863,30500.0
2012-03-09 13:00:00,42.74,42.75,42.71,42.74,42400.0,31.0936,31.1008,31.0717,31.0936,42400.0
2012-03-09 13:30:00,42.73,42.81,42.73,42.75,69300.0,31.0863,31.1445,31.0863,31.1008,69300.0
2012-03-09 14:00:00,42.76,42.8,42.65,42.7,57400.0,31.1081,31.1372,31.0281,31.0645,57400.0
2012-03-09 14:30:00,42.71,42.79,42.68,42.74,63700.0,31.0717,31.1299,31.0499,31.0936,63700.0
2012-03-09 15:00:00,42.74,42.82,42.73,42.8,58000.0,31.0936,31.1518,31.0863,31.1372,58000.0
2012-03-09 15:30:00,42.8,42.82,42.72,42.76,124900.0,31.1372,31.1518,31.079,31.1081,124900.0
2012-03-12 09:30:00,42.8,42.84,42.68,42.75,49800.0,31.1372,31.1663,31.0499,31.1008,49800.0
2012-03-12 10:00:00,42.76,42.79,42.64,42.66,48600.0,31.1081,31.1299,31.0208,31.0354,48600.0
2012-03-12 10:30:00,42.65,42.7,42.48,42.67,58600.0,31.0281,31.0645,30.9044,31.0426,58600.0
2012-03-12 11:00:00,42.67,42.75,42.64,42.74,28900.0,31.0426,31.1008,31.0208,31.0936,28900.0
2012-03-12 11:30:00,42.74,42.79,42.71,42.73,37800.0,31.0936,31.1299,31.0717,31.0863,37800.0
2012-03-12 12:00:00,42.73,42.78,42.71,42.73,54600.0,31.0863,31.1227,31.0717,31.0863,54600.0
2012-03-12 12:30:00,42.72,42.74,42.63,42.73,27700.0,31.079,31.0936,31.0135,31.0863,27700.0
2012-03-12 13:00:00,42.72,42.76,42.69,42.74,27000.0,31.079,31.1081,31.0572,31.0936,27000.0
2012-03-12 13:30:00,42.73,42.78,42.72,42.75,49900.0,31.0863,31.1227,31.079,31.1008,49900.0
2012-03-12 14:00:00,42.76,42.81,42.73,42.76,60600.0,31.1081,31.1445,31.0863,31.1081,60600.0
2012-03-12 14:30:00,42.77,42.81,42.74,42.76,64900.0,31.1154,31.1445,31.0936,31.1081,64900.0
2012-03-12 15:00:00,42.75,42.79,42.74,42.76,58300.0,31.1008,31.1299,31.0936,31.1081,58300.0
2012-03-12 15:30:00,42.76,42.85,42.73,42.77,168700.0,31.1081,31.1736,31.0863,31.1154,168700.0
2012-03-13 09:30:00,42.9,43.01,42.73,42.85,63700.0,31.21,31.29,31.0863,31.1736,63700.0
2012-03-13 10:00:00,42.85,42.89,42.8,42.88,44500.0,31.1736,31.2027,31.1372,31.1954,44500.0
2012-03-13 10:30:00,42.87,42.87,42.79,42.84,34700.0,31.1881,31.1881,31.1299,31.1663,34700.0
2012-03-13 11:00:00,42.85,42.87,42.8,42.85,55600.0,31.1736,31.1881,31.1372,31.1736,55600.0
2012-03-13 11:30:00,42.85,42.91,42.83,42.85,83600.0,31.1736,31.2172,31.159,31.1736,83600.0
2012-03-13 12:00:00,42.84,42.86,42.83,42.84,43700.0,31.1663,31.1809,31.159,31.1663,43700.0
2012-03-13 12:30:00,42.83,42.85,42.8,42.82,30500.0,31.159,31.1736,31.1372,31.1518,30500.0
2012-03-13 13:00:00,42.83,42.88,42.82,42.85,34400.0,31.159,31.1954,31.1518,31.1736,34400.0
2012-03-13 13:30:00,42.84,42.85,42.83,42.85,18900.0,31.1663,31.1736,31.159,31.1736,18900.0
2012-03-13 14:00:00,42.85,42.87,42.79,42.82,45900.0,31.1736,31.1881,31.1299,31.1518,45900.0
2012-03-13 14:30:00,42.82,42.89,42.8,42.85,74800.0,31.1518,31.2027,31.1372,31.1736,74800.0
2012-03-13 15:00:00,42.85,43.0,42.84,42.9,118700.0,31.1736,31.2827,31.1663,31.21,118700.0
2012-03-13 15:30:00,42.9,42.92,42.84,42.9,329900.0,31.21,31.2245,31.1663,31.21,329900.0
2012-03-14 09:30:00,42.87,42.99,42.81,42.96,113200.0,31.1881,31.2754,31.1445,31.2536,113200.0
2012-03-14 10:00:00,42.94,43.07,42.94,43.07,140800.0,31.2391,31.3336,31.2391,31.3336,140800.0
2012-03-14 10:30:00,43.08,43.09,43.01,43.04,81500.0,31.3409,31.3482,31.29,31.3118,81500.0
2012-03-14 11:00:00,43.04,43.07,43.0,43.03,98000.0,31.3118,31.3336,31.2827,31.3045,98000.0
2012-03-14 11:30:00,43.03,43.15,43.03,43.15,46700.0,31.3045,31.3918,31.3045,31.3918,46700.0
2012-03-14 12:00:00,43.15,43.19,43.1,43.16,29600.0,31.3918,31.4209,31.3555,31.3991,29600.0
2012-03-14 12:30:00,43.16,43.16,43.09,43.1,67200.0,31.3991,31.3991,31.3482,31.3555,67200.0
2012-03-14 13:00:00,43.1,43.18,43.09,43.13,39900.0,31.3555,31.4137,31.3482,31.3773,39900.0
2012-03-14 13:30:00,43.14,43.14,43.03,43.04,38100.0,31.3846,31.3846,31.3045,31.3118,38100.0
2012-03-14 14:00:00,43.04,43.07,43.01,43.01,30700.0,31.3118,31.3336,31.29,31.29,30700.0
2012-03-14 14:30:00,43.02,43.04,42.96,42.96,31000.0,31.2973,31.3118,31.2536,31.2536,31000.0
2012-03-14 15:00:00,42.96,42.96,42.87,42.89,40700.0,31.2536,31.2536,31.1881,31.2027,40700.0
2012-03-14 15:30:00,42.88,42.94,42.85,42.93,101100.0,31.1954,31.2391,31.1736,31.2318,101100.0
2012-03-15 09:30:00,43.01,43.01,42.81,42.9,27900.0,31.29,31.29,31.1445,31.21,27900.0
2012-03-15 10:00:00,42.91,42.91,42.8,42.85,33200.0,31.2172,31.2172,31.1372,31.1736,33200.0
2012-03-15 10:30:00,42.85,43.01,42.84,42.93,26500.0,31.1736,31.29,31.1663,31.2318,26500.0
2012-03-15 11:00:00,42.92,42.92,42.81,42.85,51600.0,31.2245,31.2245,31.1445,31.1736,51600.0
2012-03-15 11:30:00,42.85,42.97,42.83,42.89,31600.0,31.1736,31.2609,31.159,31.2027,31600.0
2012-03-15 12:00:00,42.89,42.94,42.87,42.93,35800.0,31.2027,31.2391,31.1881,31.2318,35800.0
2012-03-15 12:30:00,42.93,42.93,42.84,42.84,40700.0,31.2318,31.2318,31.1663,31.1663,40700.0
2012-03-15 13:00:00,42.85,42.9,42.84,42.88,33500.0,31.1736,31.21,31.1663,31.1954,33500.0
2012-03-15 13:30:00,42.87,42.91,42.85,42.87,71000.0,31.1881,31.2172,31.1736,31.1881,71000.0
2012-03-15 14:00:00,42.87,42.91,42.86,42.91,56200.0,31.1881,31.2172,31.1809,31.2172,56200.0
2012-03-15 14:30:00,42.91,42.96,42.89,42.9,31200.0,31.2172,31.2536,31.2027,31.21,31200.0
2012-03-15 15:00:00,42.9,42.99,42.9,42.94,52200.0,31.21,31.2754,31.21,31.2391,52200.0
2012-03-15 15:30:00,42.94,42.96,42.86,42.86,195300.0,31.2391,31.2536,31.1809,31.1809,195300.0
2012-03-16 09:30:00,42.88,43.19,42.88,42.91,251600.0,31.1954,31.4209,31.1954,31.2172,251600.0
2012-03-16 10:00:00,42.89,42.96,42.87,42.88,87100.0,31.2027,31.2536,31.1881,31.1954,87100.0
2012-03-16 10:30:00,42.89,42.97,42.88,42.97,36800.0,31.2027,31.2609,31.1954,31.2609,36800.0
2012-03-16 11:00:00,42.96,43.02,42.95,42.97,29700.0,31.2536,31.2973,31.2463,31.2609,29700.0
2012-03-16 11:30:00,42.98,43.01,42.95,43.0,25300.0,31.2682,31.29,31.2463,31.2827,25300.0
2012-03-16 12:00:00,42.99,43.01,42.94,42.97,27500.0,31.2754,31.29,31.2391,31.2609,27500.0
2012-03-16 12:30:00,42.96,42.98,42.89,42.93,36500.0,31.2536,31.2682,31.2027,31.2318,36500.0
2012-03-16 13:00:00,42.94,43.0,42.93,42.99,29700.0,31.2391,31.2827,31.2318,31.2754,29700.0
2012-03-16 13:30:00,42.99,43.02,42.97,43.0,79600.0,31.2754,31.2973,31.2609,31.2827,79600.0
2012-03-16 14:00:00,43.0,43.01,42.97,42.98,27600.0,31.2827,31.29,31.2609,31.2682,27600.0
2012-03-16 14:30:00,42.98,43.01,42.91,42.98,74400.0,31.2682,31.29,31.2172,31.2682,74400.0
2012-03-16 15:00:00,42.96,43.03,42.96,43.01,94800.0,31.2536,31.3045,31.2536,31.29,94800.0
2012-03-16 15:30:00,43.01,43.1,42.97,43.09,294000.0,31.29,31.3555,31.2609,31.3482,294000.0
2012-03-19 09:30:00,42.98,43.07,42.88,43.0,44000.0,31.2682,31.3336,31.1954,31.2827,44000.0
2012-03-19 10:00:00,42.98,43.03,42.95,43.0,62800.0,31.2682,31.3045,31.2463,31.2827,62800.0
2012-03-19 10:30:00,43.0,43.05,42.98,43.05,44000.0,31.2827,31.3191,31.2682,31.3191,44000.0
2012-03-19 11:00:00,43.05,43.05,42.99,43.01,52900.0,31.3191,31.3191,31.2754,31.29,52900.0
2012-03-19 11:30:00,43.01,43.18,43.0,43.09,47900.0,31.29,31.4137,31.2827,31.3482,47900.0
2012-03-19 12:00:00,43.09,43.11,43.05,43.06,33700.0,31.3482,31.3627,31.3191,31.3264,33700.0
2012-03-19 12:30:00,43.05,43.1,43.05,43.1,27100.0,31.3191,31.3555,31.3191,31.3555,27100.0
2012-03-19 13:00:00,43.1,43.14,43.09,43.13,29800.0,31.3555,31.3846,31.3482,31.3773,29800.0
2012-03-19 13:30:00,43.12,43.16,43.1,43.16,39800.0,31.37,31.3991,31.3555,31.3991,39800.0
2012-03-19 14:00:00,43.15,43.22,43.15,43.22,50100.0,31.3918,31.4428,31.3918,31.4428,50100.0
2012-03-19 14:30:00,43.21,43.3,43.21,43.3,80000.0,31.4355,31.501,31.4355,31.501,80000.0
2012-03-19 15:00:00,43.29,43.33,43.27,43.33,100300.0,31.4937,31.5228,31.4791,31.5228,100300.0
2012-03-19 15:30:00,43.34,43.36,43.24,43.3,135900.0,31.5301,31.5446,31.4573,31.501,135900.0
2012-03-20 09:30:00,43.06,43.29,43.02,43.21,67500.0,31.3264,31.4937,31.2973,31.4355,67500.0
2012-03-20 10:00:00,43.22,43.24,43.19,43.2,79800.0,31.4428,31.4573,31.4209,31.4282,79800.0
2012-03-20 10:30:00,43.2,43.26,43.19,43.25,32400.0,31.4282,31.4719,31.4209,31.4646,32400.0
2012-03-20 11:00:00,43.25,43.29,43.24,43.24,30800.0,31.4646,31.4937,31.4573,31.4573,30800.0
2012-03-20 11:30:00,43.25,43.25,43.2,43.22,16300.0,31.4646,31.4646,31.4282,31.4428,16300.0
2012-03-20 12:00:00,43.21,43.22,43.19,43.2,56300.0,31.4355,31.4428,31.4209,31.4282,56300.0
2012-03-20 12:30:00,43.2,43.22,43.17,43.21,15500.0,31.4282,31.4428,31.4064,31.4355,15500.0
2012-03-20 13:00:00,43.2,43.22,43.19,43.21,20800.0,31.4282,31.4428,31.4209,31.4355,20800.0
2012-03-20 13:30:00,43.21,43.23,43.16,43.18,20200.0,31.4355,31.45,31.3991,31.4137,20200.0
2012-03-20 14:00:00,43.17,43.22,43.15,43.2,32100.0,31.4064,31.4428,31.3918,31.4282,32100.0
2012-03-20 14:30:00,43.2,43.21,43.13,43.13,37300.0,31.4282,31.4355,31.3773,31.3773,37300.0
2012-03-20 15:00:00,43.12,43.13,43.1,43.11,31500.0,31.37,31.3773,31.3555,31.3627,31500.0
2012-03-20 15:30:00,43.1,43.11,42.9,42.92,341900.0,31.3555,31.3627,31.21,31.2245,341900.0
2012-03-21 09:30:00,43.03,43.15,42.92,42.95,50900.0,31.3045,31.3918,31.2245,31.2463,50900.0
2012-03-21 10:00:00,42.94,43.0,42.93,42.95,46700.0,31.2391,31.2827,31.2318,31.2463,46700.0
2012-03-21 10:30:00,42.96,42.98,42.95,42.95,35100.0,31.2536,31.2682,31.2463,31.2463,35100.0
2012-03-21 11:00:00,42.96,43.03,42.9,43.01,56700.0,31.2536,31.3045,31.21,31.29,56700.0
2012-03-21 11:30:00,43.0,43.03,43.0,43.03,23100.0,31.2827,31.3045,31.2827,31.3045,23100.0
2012-03-21 12:00:00,43.02,43.11,43.02,43.1,32400.0,31.2973,31.3627,31.2973,31.3555,32400.0
2012-03-21 12:30:00,43.09,43.11,43.08,43.1,22700.0,31.3482,31.3627,31.3409,31.3555,22700.0
2012-03-21 13:00:00,43.11,43.11,43.06,43.09,20900.0,31.3627,31.3627,31.3264,31.3482,20900.0
2012-03-21 13:30:00,43.1,43.16,43.09,43.16,46100.0,31.3555,31.3991,31.3482,31.3991,46100.0
2012-03-21 14:00:00,43.16,43.17,43.11,43.16,46100.0,31.3991,31.4064,31.3627,31.3991,46100.0
2012-03-21 14:30:00,43.16,43.22,43.15,43.2,60700.0,31.3991,31.4428,31.3918,31.4282,60700.0
2012-03-21 15:00:00,43.2,43.23,43.19,43.22,58900.0,31.4282,31.45,31.4209,31.4428,58900.0
2012-03-21 15:30:00,43.22,43.22,43.1,43.1,98100.0,31.4428,31.4428,31.3555,31.3555,98100.0
2012-03-22 09:30:00,42.9,43.04,42.87,42.95,29800.0,31.21,31.3118,31.1881,31.2463,29800.0
2012-03-22 10:00:00,42.95,43.04,42.95,42.99,19200.0,31.2463,31.3118,31.2463,31.2754,19200.0
2012-03-22 10:30:00,43.0,43.03,42.94,42.97,23200.0,31.2827,31.3045,31.2391,31.2609,23200.0
2012-03-22 11:00:00,42.97,43.06,42.91,43.05,22000.0,31.2609,31.3264,31.2172,31.3191,22000.0
2012-03-22 11:30:00,43.05,43.13,43.05,43.08,41300.0,31.3191,31.3773,31.3191,31.3409,41300.0
2012-03-22 12:00:00,43.09,43.14,43.07,43.07,27400.0,31.3482,31.3846,31.3336,31.3336,27400.0
2012-03-22 12:30:00,43.08,43.14,43.05,43.13,35300.0,31.3409,31.3846,31.3191,31.3773,35300.0
2012-03-22 13:00:00,43.13,43.14,43.08,43.12,24300.0,31.3773,31.3846,31.3409,31.37,24300.0
2012-03-22 13:30:00,43.12,43.15,43.08,43.14,61500.0,31.37,31.3918,31.3409,31.3846,61500.0
2012-03-22 14:00:00,43.14,43.25,43.13,43.24,45700.0,31.3846,31.4646,31.3773,31.4573,45700.0
2012-03-22 14:30:00,43.24,43.3,43.22,43.23,64000.0,31.4573,31.501,31.4428,31.45,64000.0
2012-03-22 15:00:00,43.24,43.39,43.23,43.36,151200.0,31.4573,31.5664,31.45,31.5446,151200.0
2012-03-22 15:30:00,43.36,43.51,43.35,43.49,276000.0,31.5446,31.6537,31.5373,31.6392,276000.0
2012-03-23 09:30:00,43.46,43.51,43.31,43.45,43800.0,31.6174,31.6537,31.5082,31.6101,43800.0
2012-03-23 10:00:00,43.45,43.56,43.33,43.54,126500.0,31.6101,31.6901,31.5228,31.6756,126500.0
2012-03-23 10:30:00,43.55,43.72,43.54,43.7,82900.0,31.6828,31.8065,31.6756,31.792,82900.0
2012-03-23 11:00:00,43.7,43.94,43.67,43.87,84000.0,31.792,31.9666,31.7701,31.9156,84000.0
2012-03-23 11:30:00,43.88,43.91,43.77,43.79,43200.0,31.9229,31.9447,31.8429,31.8574,43200.0
2012-03-23 12:00:00,43.79,43.79,43.72,43.76,35800.0,31.8574,31.8574,31.8065,31.8356,35800.0
2012-03-23 12:30:00,43.75,43.85,43.73,43.83,48600.0,31.8283,31.9011,31.8138,31.8865,48600.0
2012-03-23 13:00:00,43.83,43.85,43.8,43.83,42100.0,31.8865,31.9011,31.8647,31.8865,42100.0
2012-03-23 13:30:00,43.83,43.89,43.8,43.85,59200.0,31.8865,31.9302,31.8647,31.9011,59200.0
2012-03-23 14:00:00,43.85,43.86,43.79,43.81,40300.0,31.9011,31.9084,31.8574,31.872,40300.0
2012-03-23 14:30:00,43.81,43.84,43.78,43.84,58100.0,31.872,31.8938,31.8502,31.8938,58100.0
2012-03-23 15:00:00,43.85,43.96,43.84,43.96,88500.0,31.9011,31.9811,31.8938,31.9811,88500.0
2012-03-23 15:30:00,43.96,43.99,43.88,43.94,306700.0,31.9811,32.0029,31.9229,31.9666,306700.0
2012-03-26 09:30:00,44.01,44.24,43.97,44.2,104900.0,32.0175,32.1848,31.9884,32.1557,104900.0
2012-03-26 10:00:00,44.17,44.19,44.13,44.13,159100.0,32.1339,32.1484,32.1048,32.1048,159100.0
2012-03-26 10:30:00,44.13,44.19,44.09,44.19,102700.0,32.1048,32.1484,32.0757,32.1484,102700.0
2012-03-26 11:00:00,44.18,44.27,44.17,44.23,37600.0,32.1412,32.2066,32.1339,32.1775,37600.0
2012-03-26 11:30:00,44.23,44.32,44.2,44.28,60900.0,32.1775,32.243,32.1557,32.2139,60900.0
2012-03-26 12:00:00,44.28,44.33,44.27,44.3,54800.0,32.2139,32.2503,32.2066,32.2285,54800.0
2012-03-26 12:30:00,44.3,44.38,44.3,44.36,64800.0,32.2285,32.2867,32.2285,32.2721,64800.0
2012-03-26 13:00:00,44.35,44.44,44.32,44.43,64200.0,32.2648,32.3303,32.243,32.323,64200.0
2012-03-26 13:30:00,44.43,44.51,44.4,44.5,90000.0,32.323,32.3812,32.3012,32.374,90000.0
2012-03-26 14:00:00,44.5,44.55,44.48,44.55,71900.0,32.374,32.4103,32.3594,32.4103,71900.0
2012-03-26 14:30:00,44.54,44.63,44.54,44.63,126200.0,32.4031,32.4685,32.4031,32.4685,126200.0
2012-03-26 15:00:00,44.63,44.69,44.62,44.64,122800.0,32.4685,32.5122,32.4613,32.4758,122800.0
2012-03-26 15:30:00,44.64,44.74,44.63,44.74,274000.0,32.4758,32.5486,32.4685,32.5486,274000.0
2012-03-27 09:30:00,44.74,44.78,44.58,44.75,100900.0,32.5486,32.5777,32.4322,32.5558,100900.0
2012-03-27 10:00:00,44.76,44.9,44.74,44.89,125900.0,32.5631,32.665,32.5486,32.6577,125900.0
2012-03-27 10:30:00,44.89,44.91,44.8,44.86,84000.0,32.6577,32.6722,32.5922,32.6359,84000.0
2012-03-27 11:00:00,44.86,44.91,44.78,44.9,54600.0,32.6359,32.6722,32.5777,32.665,54600.0
2012-03-27 11:30:00,44.9,44.97,44.86,44.9,83200.0,32.665,32.7159,32.6359,32.665,83200.0
2012-03-27 12:00:00,44.9,45.1,44.89,45.05,95000.0,32.665,32.8105,32.6577,32.7741,95000.0
2012-03-27 12:30:00,45.05,45.05,44.96,45.0,78400.0,32.7741,32.7741,32.7086,32.7377,78400.0
2012-03-27 13:00:00,45.01,45.04,44.96,45.03,53900.0,32.745,32.7668,32.7086,32.7595,53900.0
2012-03-27 13:30:00,45.04,45.17,45.03,45.1,71600.0,32.7668,32.8614,32.7595,32.8105,71600.0
2012-03-27 14:00:00,45.1,45.16,45.09,45.15,69700.0,32.8105,32.8541,32.8032,32.8468,69700.0
2012-03-27 14:30:00,45.15,45.19,45.13,45.14,153500.0,32.8468,32.8759,32.8323,32.8396,153500.0
2012-03-27 15:00:00,45.13,45.34,45.11,45.33,273700.0,32.8323,32.9851,32.8177,32.9778,273700.0
2012-03-27 15:30:00,45.33,45.41,45.24,45.25,548300.0,32.9778,33.036,32.9123,32.9196,548300.0
2012-03-28 09:30:00,45.22,45.33,45.15,45.22,103300.0,32.8978,32.9778,32.8468,32.8978,103300.0
2012-03-28 10:00:00,45.2,45.27,45.02,45.06,226700.0,32.8832,32.9341,32.7523,32.7814,226700.0
2012-03-28 10:30:00,45.05,45.05,44.93,45.04,114300.0,32.7741,32.7741,32.6868,32.7668,114300.0
2012-03-28 11:00:00,45.04,45.08,44.94,44.94,99400.0,32.7668,32.7959,32.6941,32.6941,99400.0
2012-03-28 11:30:00,44.95,45.02,44.86,45.0,137000.0,32.7013,32.7523,32.6359,32.7377,137000.0
2012-03-28 12:00:00,44.99,45.1,44.96,44.97,76400.0,32.7304,32.8105,32.7086,32.7159,76400.0
2012-03-28 12:30:00,44.98,45.0,44.83,44.88,49000.0,32.7232,32.7377,32.614,32.6504,49000.0
2012-03-28 13:00:00,44.88,44.89,44.78,44.79,58400.0,32.6504,32.6577,32.5777,32.5849,58400.0
2012-03-28 13:30:00,44.79,44.88,44.77,44.8,57800.0,32.5849,32.6504,32.5704,32.5922,57800.0
2012-03-28 14:00:00,44.8,44.88,44.78,44.88,68600.0,32.5922,32.6504,32.5777,32.6504,68600.0
2012-03-28 14:30:00,44.89,45.0,44.88,44.89,105600.0,32.6577,32.7377,32.6504,32.6577,105600.0
2012-03-28 15:00:00,44.9,44.92,44.78,44.8,76000.0,32.665,32.6795,32.5777,32.5922,76000.0
2012-03-28 15:30:00,44.8,45.03,44.8,45.01,275200.0,32.5922,32.7595,32.5922,32.745,275200.0
2012-03-29 09:30:00,44.87,44.95,44.82,44.91,183400.0,32.6431,32.7013,32.6068,32.6722,183400.0
2012-03-29 10:00:00,44.9,44.94,44.85,44.89,247000.0,32.665,32.6941,32.6286,32.6577,247000.0
2012-03-29 10:30:00,44.89,45.0,44.85,44.99,117900.0,32.6577,32.7377,32.6286,32.7304,117900.0
2012-03-29 11:00:00,44.99,45.03,44.95,44.99,88100.0,32.7304,32.7595,32.7013,32.7304,88100.0
2012-03-29 11:30:00,44.99,45.05,44.93,44.99,96200.0,32.7304,32.7741,32.6868,32.7304,96200.0
2012-03-29 12:00:00,45.0,45.01,44.88,44.88,63000.0,32.7377,32.745,32.6504,32.6504,63000.0
2012-03-29 12:30:00,44.88,44.93,44.86,44.92,114500.0,32.6504,32.6868,32.6359,32.6795,114500.0
2012-03-29 13:00:00,44.92,44.92,44.87,44.9,66000.0,32.6795,32.6795,32.6431,32.665,66000.0
2012-03-29 13:30:00,44.9,44.95,44.88,44.92,81000.0,32.665,32.7013,32.6504,32.6795,81000.0
2012-03-29 14:00:00,44.91,44.98,44.86,44.89,69400.0,32.6722,32.7232,32.6359,32.6577,69400.0
2012-03-29 14:30:00,44.89,44.94,44.84,44.92,87700.0,32.6577,32.6941,32.6213,32.6795,87700.0
2012-03-29 15:00:00,44.92,45.11,44.9,45.08,86400.0,32.6795,32.8177,32.665,32.7959,86400.0
2012-03-29 15:30:00,45.08,45.17,45.01,45.02,348000.0,32.7959,32.8614,32.745,32.7523,348000.0
2012-03-30 09:30:00,45.21,45.35,45.0,45.0,98500.0,32.8905,32.9923,32.7377,32.7377,98500.0
2012-03-30 10:00:00,45.0,45.09,45.0,45.05,64900.0,32.7377,32.8032,32.7377,32.7741,64900.0
2012-03-30 10:30:00,45.04,45.06,45.0,45.02,71100.0,32.7668,32.7814,32.7377,32.7523,71100.0
2012-03-30 11:00:00,45.02,45.2,45.01,45.17,72800.0,32.7523,32.8832,32.745,32.8614,72800.0
2012-03-30 11:30:00,45.18,45.26,45.15,45.2,93600.0,32.8687,32.9269,32.8468,32.8832,93600.0
2012-03-30 12:00:00,45.2,45.23,45.15,45.17,48200.0,32.8832,32.905,32.8468,32.8614,48200.0
2012-03-30 12:30:00,45.17,45.21,45.15,45.19,53100.0,32.8614,32.8905,32.8468,32.8759,53100.0
2012-03-30 13:00:00,45.19,45.2,45.02,45.05,113900.0,32.8759,32.8832,32.7523,32.7741,113900.0
2012-03-30 13:30:00,45.05,45.07,45.02,45.03,26300.0,32.7741,32.7886,32.7523,32.7595,26300.0
2012-03-30 14:00:00,45.04,45.08,45.02,45.05,40200.0,32.7668,32.7959,32.7523,32.7741,40200.0
2012-03-30 14:30:00,45.05,45.18,45.05,45.11,65900.0,32.7741,32.8687,32.7741,32.8177,65900.0
2012-03-30 15:00:00,45.12,45.18,45.11,45.18,111300.0,32.825,32.8687,32.8177,32.8687,111300.0
2012-03-30 15:30:00,45.17,45.31,45.17,45.25,311200.0,32.8614,32.9632,32.8614,32.9196,311200.0
2012-04-02 09:30:00,45.2,45.47,45.16,45.35,87200.0,32.8832,33.0796,32.8541,32.9923,87200.0
2012-04-02 10:00:00,45.36,45.48,45.27,45.46,73500.0,32.9996,33.0869,32.9341,33.0724,73500.0
2012-04-02 10:30:00,45.45,45.52,45.43,45.51,72100.0,33.0651,33.116,33.0505,33.1087,72100.0
2012-04-02 11:00:00,45.52,45.67,45.5,45.63,92100.0,33.116,33.2251,33.1015,33.196,92100.0
2012-04-02 11:30:00,45.62,45.63,45.53,45.6,79800.0,33.1888,33.196,33.1233,33.1742,79800.0
2012-04-02 12:00:00,45.6,45.77,45.6,45.75,73700.0,33.1742,33.2979,33.1742,33.2833,73700.0
2012-04-02 12:30:00,45.76,45.76,45.69,45.74,35500.0,33.2906,33.2906,33.2397,33.2761,35500.0
2012-04-02 13:00:00,45.74,45.74,45.68,45.68,32300.0,33.2761,33.2761,33.2324,33.2324,32300.0
2012-04-02 13:30:00,45.69,45.75,45.69,45.7,49600.0,33.2397,33.2833,33.2397,33.247,49600.0
2012-04-02 14:00:00,45.7,45.71,45.57,45.58,54100.0,33.247,33.2542,33.1524,33.1597,54100.0
2012-04-02 14:30:00,45.57,45.65,45.54,45.64,91600.0,33.1524,33.2106,33.1306,33.2033,91600.0
2012-04-02 15:00:00,45.64,45.65,45.54,45.55,115100.0,33.2033,33.2106,33.1306,33.1378,115100.0
2012-04-02 15:30:00,45.56,45.69,45.55,45.64,224900.0,33.1451,33.2397,33.1378,33.2033,224900.0
2012-04-03 09:30:00,45.64,45.92,44.68,45.02,851800.0,33.2033,33.407,32.5049,32.7523,851800.0
2012-04-03 10:00:00,45.02,45.08,44.37,44.49,567700.0,32.7523,32.7959,32.2794,32.3667,567700.0
2012-04-03 10:30:00,44.5,44.62,44.19,44.19,337000.0,32.374,32.4613,32.1484,32.1484,337000.0
2012-04-03 11:00:00,44.19,44.21,43.85,43.98,303200.0,32.1484,32.163,31.9011,31.9957,303200.0
2012-04-03 11:30:00,43.99,44.27,43.9,44.2,268900.0,32.0029,32.2066,31.9375,32.1557,268900.0
2012-04-03 12:00:00,44.19,44.34,44.18,44.25,188700.0,32.1484,32.2576,32.1412,32.1921,188700.0
2012-04-03 12:30:00,44.25,44.26,43.93,43.93,250500.0,32.1921,32.1994,31.9593,31.9593,250500.0
2012-04-03 13:00:00,43.93,44.11,43.93,44.05,179600.0,31.9593,32.0902,31.9593,32.0466,179600.0
2012-04-03 13:30:00,44.06,44.08,43.37,43.46,587300.0,32.0539,32.0684,31.5519,31.6174,587300.0
2012-04-03 14:00:00,43.46,43.46,43.16,43.16,495500.0,31.6174,31.6174,31.3991,31.3991,495500.0
2012-04-03 14:30:00,43.17,43.53,43.04,43.53,433800.0,31.4064,31.6683,31.3118,31.6683,433800.0
2012-04-03 15:00:00,43.53,43.54,43.34,43.41,463300.0,31.6683,31.6756,31.5301,31.581,463300.0
2012-04-03 15:30:00,43.41,43.53,43.15,43.17,990200.0,31.581,31.6683,31.3918,31.4064,990200.0
2012-04-04 09:30:00,42.88,42.95,42.32,42.86,360200.0,31.1954,31.2463,30.788,31.1809,360200.0
2012-04-04 10:00:00,42.84,42.85,42.56,42.59,300400.0,31.1663,31.1736,30.9626,30.9844,300400.0
2012-04-04 10:30:00,42.59,42.68,42.56,42.58,149700.0,30.9844,31.0499,30.9626,30.9772,149700.0
2012-04-04 11:00:00,42.58,42.67,42.46,42.46,144400.0,30.9772,31.0426,30.8899,30.8899,144400.0
2012-04-04 11:30:00,42.47,42.53,42.41,42.41,108900.0,30.8971,30.9408,30.8535,30.8535,108900.0
2012-04-04 12:00:00,42.43,42.6,42.41,42.59,102700.0,30.868,30.9917,30.8535,30.9844,102700.0
2012-04-04 12:30:00,42.59,42.59,42.5,42.51,55900.0,30.9844,30.9844,30.919,30.9262,55900.0
2012-04-04 13:00:00,42.51,42.51,42.28,42.28,112000.0,30.9262,30.9262,30.7589,30.7589,112000.0
2012-04-04 13:30:00,42.28,42.29,42.12,42.15,190000.0,30.7589,30.7662,30.6425,30.6643,190000.0
2012-04-04 14:00:00,42.14,42.2,41.97,41.99,239500.0,30.6571,30.7007,30.5334,30.5479,239500.0
2012-04-04 14:30:00,41.99,42.07,41.89,42.07,267400.0,30.5479,30.6061,30.4752,30.6061,267400.0
2012-04-04 15:00:00,42.06,42.25,41.89,41.97,337400.0,30.5989,30.7371,30.4752,30.5334,337400.0
2012-04-04 15:30:00,41.98,42.03,41.73,41.85,714700.0,30.5407,30.577,30.3588,30.4461,714700.0
2012-04-05 09:30:00,41.56,41.62,40.86,41.15,320600.0,30.2351,30.2788,29.7258,29.9368,320600.0
2012-04-05 10:00:00,41.15,41.19,40.8,41.08,289800.0,29.9368,29.9659,29.6822,29.8859,289800.0
2012-04-05 10:30:00,41.08,41.17,40.83,41.04,435500.0,29.8859,29.9514,29.704,29.8568,435500.0
2012-04-05 11:00:00,41.03,41.18,40.98,41.0,381600.0,29.8495,29.9587,29.8131,29.8277,381600.0
2012-04-05 11:30:00,41.02,41.11,40.84,40.86,269000.0,29.8422,29.9077,29.7113,29.7258,269000.0
2012-04-05 12:00:00,40.86,41.01,40.83,41.0,168800.0,29.7258,29.835,29.704,29.8277,168800.0
2012-04-05 12:30:00,41.01,41.03,40.95,40.96,96900.0,29.835,29.8495,29.7913,29.7986,96900.0
2012-04-05 13:00:00,40.97,41.01,40.95,41.0,166800.0,29.8059,29.835,29.7913,29.8277,166800.0
2012-04-05 13:30:00,41.0,41.01,40.93,40.97,189200.0,29.8277,29.835,29.7768,29.8059,189200.0
2012-04-05 14:00:00,40.96,41.0,40.9,40.98,135700.0,29.7986,29.8277,29.7549,29.8131,135700.0
2012-04-05 14:30:00,40.97,41.11,40.97,41.03,285400.0,29.8059,29.9077,29.8059,29.8495,285400.0
2012-04-05 15:00:00,41.03,41.29,41.0,41.27,369400.0,29.8495,30.0387,29.8277,30.0241,369400.0
2012-04-05 15:30:00,41.26,41.47,41.24,41.27,523800.0,30.0169,30.1696,30.0023,30.0241,523800.0
2012-04-09 09:30:00,40.86,40.94,40.65,40.66,90600.0,29.7258,29.784,29.5731,29.5803,90600.0
2012-04-09 10:00:00,40.66,40.85,40.66,40.8,202100.0,29.5803,29.7186,29.5803,29.6822,202100.0
2012-04-09 10:30:00,40.79,40.82,40.75,40.81,81500.0,29.6749,29.6967,29.6458,29.6895,81500.0
2012-04-09 11:00:00,40.81,40.82,40.75,40.81,82600.0,29.6895,29.6967,29.6458,29.6895,82600.0
2012-04-09 11:30:00,40.8,40.9,40.78,40.9,118100.0,29.6822,29.7549,29.6676,29.7549,118100.0
2012-04-09 12:00:00,40.9,40.95,40.85,40.91,52600.0,29.7549,29.7913,29.7186,29.7622,52600.0
2012-04-09 12:30:00,40.91,40.95,40.91,40.94,62500.0,29.7622,29.7913,29.7622,29.784,62500.0
2012-04-09 13:00:00,40.94,40.95,40.89,40.92,61200.0,29.784,29.7913,29.7477,29.7695,61200.0
2012-04-09 13:30:00,40.93,41.2,40.93,41.18,235900.0,29.7768,29.9732,29.7768,29.9587,235900.0
2012-04-09 14:00:00,41.18,41.18,41.04,41.08,101700.0,29.9587,29.9587,29.8568,29.8859,101700.0
2012-04-09 14:30:00,41.07,41.22,41.05,41.13,169300.0,29.8786,29.9878,29.8641,29.9223,169300.0
2012-04-09 15:00:00,41.14,41.26,41.08,41.18,245300.0,29.9296,30.0169,29.8859,29.9587,245300.0
2012-04-09 15:30:00,41.18,41.29,41.16,41.18,276600.0,29.9587,30.0387,29.9441,29.9587,276600.0
2012-04-10 09:30:00,41.09,41.21,41.0,41.09,90200.0,29.8932,29.9805,29.8277,29.8932,90200.0
2012-04-10 10:00:00,41.11,41.13,40.95,41.07,129500.0,29.9077,29.9223,29.7913,29.8786,129500.0
2012-04-10 10:30:00,41.08,41.15,40.96,41.02,155600.0,29.8859,29.9368,29.7986,29.8422,155600.0
2012-04-10 11:00:00,41.02,41.16,40.9,40.98,189400.0,29.8422,29.9441,29.7549,29.8131,189400.0
2012-04-10 11:30:00,40.98,41.05,40.9,40.95,100000.0,29.8131,29.8641,29.7549,29.7913,100000.0
2012-04-10 12:00:00,40.94,40.99,40.8,40.83,123900.0,29.784,29.8204,29.6822,29.704,123900.0
2012-04-10 12:30:00,40.84,40.85,40.76,40.83,61600.0,29.7113,29.7186,29.6531,29.704,61600.0
2012-04-10 13:00:00,40.83,40.88,40.78,40.87,104200.0,29.704,29.7404,29.6676,29.7331,104200.0
2012-04-10 13:30:00,40.86,41.0,40.84,40.98,150800.0,29.7258,29.8277,29.7113,29.8131,150800.0
2012-04-10 14:00:00,40.97,41.01,40.92,41.0,77700.0,29.8059,29.835,29.7695,29.8277,77700.0
2012-04-10 14:30:00,41.0,41.04,40.91,41.0,121400.0,29.8277,29.8568,29.7622,29.8277,121400.0
2012-04-10 15:00:00,41.0,41.04,40.95,41.01,232900.0,29.8277,29.8568,29.7913,29.835,232900.0
2012-04-10 15:30:00,41.01,41.09,40.86,40.86,377000.0,29.835,29.8932,29.7258,29.7258,377000.0
2012-04-11 09:30:00,41.2,41.3,40.84,40.85,155800.0,29.9732,30.046,29.7113,29.7186,155800.0
2012-04-11 10:00:00,40.85,40.91,40.82,40.9,174300.0,29.7186,29.7622,29.6967,29.7549,174300.0
2012-04-11 10:30:00,40.9,40.96,40.85,40.86,341400.0,29.7549,29.7986,29.7186,29.7258,341400.0
2012-04-11 11:00:00,40.85,40.9,40.77,40.77,83300.0,29.7186,29.7549,29.6604,29.6604,83300.0
2012-04-11 11:30:00,40.77,40.81,40.7,40.74,73400.0,29.6604,29.6895,29.6094,29.6385,73400.0
2012-04-11 12:00:00,40.73,40.82,40.73,40.78,86600.0,29.6313,29.6967,29.6313,29.6676,86600.0
2012-04-11 12:30:00,40.78,40.79,40.67,40.7,44500.0,29.6676,29.6749,29.5876,29.6094,44500.0
2012-04-11 13:00:00,40.7,40.73,40.6,40.62,66100.0,29.6094,29.6313,29.5367,29.5512,66100.0
2012-04-11 13:30:00,40.63,40.76,40.61,40.75,64200.0,29.5585,29.6531,29.544,29.6458,64200.0
2012-04-11 14:00:00,40.74,40.75,40.67,40.71,122000.0,29.6385,29.6458,29.5876,29.6167,122000.0
2012-04-11 14:30:00,40.7,40.76,40.68,40.71,97100.0,29.6094,29.6531,29.5949,29.6167,97100.0
2012-04-11 15:00:00,40.71,40.75,40.68,40.74,69500.0,29.6167,29.6458,29.5949,29.6385,69500.0
2012-04-11 15:30:00,40.74,40.8,40.7,40.76,238400.0,29.6385,29.6822,29.6094,29.6531,238400.0
2012-04-12 09:30:00,40.76,40.85,40.7,40.79,128500.0,29.6531,29.7186,29.6094,29.6749,128500.0
2012-04-12 10:00:00,40.79,40.84,40.76,40.78,139500.0,29.6749,29.7113,29.6531,29.6676,139500.0
2012-04-12 10:30:00,40.77,40.85,40.77,40.8,177100.0,29.6604,29.7186,29.6604,29.6822,177100.0
2012-04-12 11:00:00,40.8,40.84,40.78,40.8,609300.0,29.6822,29.7113,29.6676,29.6822,609300.0
2012-04-12 11:30:00,40.8,40.84,40.77,40.81,290900.0,29.6822,29.7113,29.6604,29.6895,290900.0
2012-04-12 12:00:00,40.81,40.82,40.79,40.8,134800.0,29.6895,29.6967,29.6749,29.6822,134800.0
2012-04-12 12:30:00,40.8,40.84,40.77,40.81,146000.0,29.6822,29.7113,29.6604,29.6895,146000.0
2012-04-12 13:00:00,40.82,40.87,40.79,40.8,77900.0,29.6967,29.7331,29.6749,29.6822,77900.0
2012-04-12 13:30:00,40.8,40.82,40.8,40.8,62300.0,29.6822,29.6967,29.6822,29.6822,62300.0
2012-04-12 14:00:00,40.81,40.81,40.79,40.79,72000.0,29.6895,29.6895,29.6749,29.6749,72000.0
2012-04-12 14:30:00,40.8,40.81,40.79,40.8,61700.0,29.6822,29.6895,29.6749,29.6822,61700.0
2012-04-12 15:00:00,40.8,40.88,40.8,40.85,192600.0,29.6822,29.7404,29.6822,29.7186,192600.0
2012-04-12 15:30:00,40.85,40.89,40.82,40.84,375800.0,29.7186,29.7477,29.6967,29.7113,375800.0
2012-04-13 09:30:00,40.77,41.0,40.77,40.82,94500.0,29.6604,29.8277,29.6604,29.6967,94500.0
2012-04-13 10:00:00,40.82,40.97,40.76,40.84,135800.0,29.6967,29.8059,29.6531,29.7113,135800.0
2012-04-13 10:30:00,40.84,40.89,40.75,40.83,95800.0,29.7113,29.7477,29.6458,29.704,95800.0
2012-04-13 11:00:00,40.84,41.0,40.82,40.98,168700.0,29.7113,29.8277,29.6967,29.8131,168700.0
2012-04-13 11:30:00,40.97,41.02,40.93,40.96,71100.0,29.8059,29.8422,29.7768,29.7986,71100.0
2012-04-13 12:00:00,40.96,41.02,40.93,41.02,40800.0,29.7986,29.8422,29.7768,29.8422,40800.0
2012-04-13 12:30:00,41.01,41.09,40.97,41.07,129100.0,29.835,29.8932,29.8059,29.8786,129100.0
2012-04-13 13:00:00,41.07,41.12,41.06,41.08,48000.0,29.8786,29.915,29.8714,29.8859,48000.0
2012-04-13 13:30:00,41.08,41.1,41.06,41.09,166700.0,29.8859,29.9005,29.8714,29.8932,166700.0
2012-04-13 14:00:00,41.09,41.12,41.07,41.12,121800.0,29.8932,29.915,29.8786,29.915,121800.0
2012-04-13 14:30:00,41.13,41.21,41.12,41.16,61800.0,29.9223,29.9805,29.915,29.9441,61800.0
2012-04-13 15:00:00,41.16,41.21,41.14,41.17,81200.0,29.9441,29.9805,29.9296,29.9514,81200.0
2012-04-13 15:30:00,41.17,41.21,40.89,40.93,296700.0,29.9514,29.9805,29.7477,29.7768,296700.0
2012-04-16 09:30:00,41.05,41.18,40.87,40.94,139200.0,29.8641,29.9587,29.7331,29.784,139200.0
2012-04-16 10:00:00,40.93,40.96,40.8,40.85,93000.0,29.7768,29.7986,29.6822,29.7186,93000.0
2012-04-16 10:30:00,40.85,40.91,40.77,40.85,72600.0,29.7186,29.7622,29.6604,29.7186,72600.0
2012-04-16 11:00:00,40.86,40.91,40.78,40.86,50400.0,29.7258,29.7622,29.6676,29.7258,50400.0
2012-04-16 11:30:00,40.85,40.9,40.8,40.89,77400.0,29.7186,29.7549,29.6822,29.7477,77400.0
2012-04-16 12:00:00,40.9,40.9,40.84,40.89,49600.0,29.7549,29.7549,29.7113,29.7477,49600.0
2012-04-16 12:30:00,40.9,40.93,40.88,40.91,66500.0,29.7549,29.7768,29.7404,29.7622,66500.0
2012-04-16 13:00:00,40.91,40.91,40.86,40.9,120700.0,29.7622,29.7622,29.7258,29.7549,120700.0
2012-04-16 13:30:00,40.9,40.91,40.89,40.9,136800.0,29.7549,29.7622,29.7477,29.7549,136800.0
2012-04-16 14:00:00,40.9,40.94,40.89,40.91,93400.0,29.7549,29.784,29.7477,29.7622,93400.0
2012-04-16 14:30:00,40.91,40.92,40.89,40.92,107600.0,29.7622,29.7695,29.7477,29.7695,107600.0
2012-04-16 15:00:00,40.92,40.99,40.9,40.95,66200.0,29.7695,29.8204,29.7549,29.7913,66200.0
2012-04-16 15:30:00,40.94,40.97,40.87,40.89,135700.0,29.784,29.8059,29.7331,29.7477,135700.0
2012-04-17 09:30:00,40.91,41.0,40.82,40.82,96200.0,29.7622,29.8277,29.6967,29.6967,96200.0
2012-04-17 10:00:00,40.82,41.0,40.81,40.97,102800.0,29.6967,29.8277,29.6895,29.8059,102800.0
2012-04-17 10:30:00,40.97,40.99,40.96,40.97,102700.0,29.8059,29.8204,29.7986,29.8059,102700.0
2012-04-17 11:00:00,40.97,40.99,40.96,40.98,186600.0,29.8059,29.8204,29.7986,29.8131,186600.0
2012-04-17 11:30:00,40.98,40.99,40.97,40.99,140200.0,29.8131,29.8204,29.8059,29.8204,140200.0
2012-04-17 12:00:00,40.98,41.01,40.98,41.0,139000.0,29.8131,29.835,29.8131,29.8277,139000.0
2012-04-17 12:30:00,41.0,41.07,40.99,41.0,153500.0,29.8277,29.8786,29.8204,29.8277,153500.0
2012-04-17 13:00:00,41.0,41.0,40.96,41.0,84100.0,29.8277,29.8277,29.7986,29.8277,84100.0
2012-04-17 13:30:00,41.0,41.01,40.99,41.0,80800.0,29.8277,29.835,29.8204,29.8277,80800.0
2012-04-17 14:00:00,41.0,41.03,40.99,41.01,171400.0,29.8277,29.8495,29.8204,29.835,171400.0
2012-04-17 14:30:00,41.02,41.11,41.01,41.05,246800.0,29.8422,29.9077,29.835,29.8641,246800.0
2012-04-17 15:00:00,41.05,41.07,41.04,41.06,97000.0,29.8641,29.8786,29.8568,29.8714,97000.0
2012-04-17 15:30:00,41.06,41.06,40.98,40.98,303400.0,29.8714,29.8714,29.8131,29.8131,303400.0
2012-04-18 09:30:00,40.91,41.01,40.8,40.98,105600.0,29.7622,29.835,29.6822,29.8131,105600.0
2012-04-18 10:00:00,40.99,41.01,40.94,40.96,84600.0,29.8204,29.835,29.784,29.7986,84600.0
2012-04-18 10:30:00,40.97,41.11,40.96,41.06,81600.0,29.8059,29.9077,29.7986,29.8714,81600.0
2012-04-18 11:00:00,41.06,41.17,41.05,41.17,117500.0,29.8714,29.9514,29.8641,29.9514,117500.0
2012-04-18 11:30:00,41.17,41.28,41.16,41.24,106100.0,29.9514,30.0314,29.9441,30.0023,106100.0
2012-04-18 12:00:00,41.23,41.26,41.17,41.17,74500.0,29.995,30.0169,29.9514,29.9514,74500.0
2012-04-18 12:30:00,41.17,41.19,41.08,41.09,52500.0,29.9514,29.9659,29.8859,29.8932,52500.0
2012-04-18 13:00:00,41.09,41.09,40.96,40.97,61600.0,29.8932,29.8932,29.7986,29.8059,61600.0
2012-04-18 13:30:00,40.98,41.01,40.95,40.97,62400.0,29.8131,29.835,29.7913,29.8059,62400.0
2012-04-18 14:00:00,40.96,41.02,40.94,40.99,82100.0,29.7986,29.8422,29.784,29.8204,82100.0
2012-04-18 14:30:00,40.98,41.05,40.98,41.05,55000.0,29.8131,29.8641,29.8131,29.8641,55000.0
2012-04-18 15:00:00,41.04,41.17,41.04,41.16,78700.0,29.8568,29.9514,29.8568,29.9441,78700.0
2012-04-18 15:30:00,41.16,41.2,41.12,41.19,245100.0,29.9441,29.9732,29.915,29.9659,245100.0
2012-04-19 09:30:00,41.26,41.34,41.15,41.28,161700.0,30.0169,30.0751,29.9368,30.0314,161700.0
2012-04-19 10:00:00,41.27,41.3,41.2,41.27,136100.0,30.0241,30.046,29.9732,30.0241,136100.0
2012-04-19 10:30:00,41.25,41.33,41.24,41.32,129200.0,30.0096,30.0678,30.0023,30.0605,129200.0
2012-04-19 11:00:00,41.32,41.46,41.31,41.38,154600.0,30.0605,30.1624,30.0532,30.1042,154600.0
2012-04-19 11:30:00,41.39,41.4,41.34,41.36,118200.0,30.1114,30.1187,30.0751,30.0896,118200.0
2012-04-19 12:00:00,41.37,41.38,41.26,41.29,58000.0,30.0969,30.1042,30.0169,30.0387,58000.0
2012-04-19 12:30:00,41.27,41.31,41.25,41.26,50600.0,30.0241,30.0532,30.0096,30.0169,50600.0
2012-04-19 13:00:00,41.25,41.28,41.18,41.22,54000.0,30.0096,30.0314,29.9587,29.9878,54000.0
2012-04-19 13:30:00,41.23,41.27,41.19,41.2,33300.0,29.995,30.0241,29.9659,29.9732,33300.0
2012-04-19 14:00:00,41.19,41.31,41.19,41.29,117300.0,29.9659,30.0532,29.9659,30.0387,117300.0
2012-04-19 14:30:00,41.29,41.3,41.23,41.28,96600.0,30.0387,30.046,29.995,30.0314,96600.0
2012-04-19 15:00:00,41.28,41.32,41.27,41.31,166400.0,30.0314,30.0605,30.0241,30.0532,166400.0
2012-04-19 15:30:00,41.32,41.32,41.22,41.27,196700.0,30.0605,30.0605,29.9878,30.0241,196700.0
2012-04-20 09:30:00,41.32,41.39,41.14,41.34,275800.0,30.0605,30.1114,29.9296,30.0751,275800.0
2012-04-20 10:00:00,41.34,41.4,41.32,41.36,161000.0,30.0751,30.1187,30.0605,30.0896,161000.0
2012-04-20 10:30:00,41.35,41.43,41.33,41.43,108900.0,30.0823,30.1405,30.0678,30.1405,108900.0
2012-04-20 11:00:00,41.42,41.43,41.37,41.37,91000.0,30.1333,30.1405,30.0969,30.0969,91000.0
2012-04-20 11:30:00,41.36,41.41,41.36,41.4,73200.0,30.0896,30.126,30.0896,30.1187,73200.0
2012-04-20 12:00:00,41.39,41.42,41.38,41.38,92900.0,30.1114,30.1333,30.1042,30.1042,92900.0
2012-04-20 12:30:00,41.39,41.41,41.37,41.37,47000.0,30.1114,30.126,30.0969,30.0969,47000.0
2012-04-20 13:00:00,41.38,41.39,41.34,41.36,71800.0,30.1042,30.1114,30.0751,30.0896,71800.0
2012-04-20 13:30:00,41.37,41.41,41.33,41.38,65500.0,30.0969,30.126,30.0678,30.1042,65500.0
2012-04-20 14:00:00,41.37,41.38,41.29,41.34,97100.0,30.0969,30.1042,30.0387,30.0751,97100.0
2012-04-20 14:30:00,41.34,41.34,41.23,41.24,236500.0,30.0751,30.0751,29.995,30.0023,236500.0
2012-04-20 15:00:00,41.24,41.27,41.17,41.25,136100.0,30.0023,30.0241,29.9514,30.0096,136100.0
2012-04-20 15:30:00,41.25,41.3,41.23,41.27,137600.0,30.0096,30.046,29.995,30.0241,137600.0
2012-04-23 09:30:00,41.06,41.12,40.96,41.0,110300.0,29.8714,29.915,29.7986,29.8277,110300.0
2012-04-23 10:00:00,40.99,41.05,40.98,41.03,68100.0,29.8204,29.8641,29.8131,29.8495,68100.0
2012-04-23 10:30:00,41.03,41.08,40.98,41.05,88200.0,29.8495,29.8859,29.8131,29.8641,88200.0
2012-04-23 11:00:00,41.05,41.09,41.03,41.06,93100.0,29.8641,29.8932,29.8495,29.8714,93100.0
2012-04-23 11:30:00,41.05,41.06,41.0,41.02,50500.0,29.8641,29.8714,29.8277,29.8422,50500.0
2012-04-23 12:00:00,41.02,41.05,40.99,41.02,46200.0,29.8422,29.8641,29.8204,29.8422,46200.0
2012-04-23 12:30:00,41.02,41.15,41.0,41.11,72200.0,29.8422,29.9368,29.8277,29.9077,72200.0
2012-04-23 13:00:00,41.1,41.12,41.06,41.09,41500.0,29.9005,29.915,29.8714,29.8932,41500.0
2012-04-23 13:30:00,41.09,41.1,41.03,41.05,64500.0,29.8932,29.9005,29.8495,29.8641,64500.0
2012-04-23 14:00:00,41.05,41.08,41.04,41.06,159900.0,29.8641,29.8859,29.8568,29.8714,159900.0
2012-04-23 14:30:00,41.07,41.07,40.98,40.98,65500.0,29.8786,29.8786,29.8131,29.8131,65500.0
2012-04-23 15:00:00,40.99,41.04,40.98,41.04,91600.0,29.8204,29.8568,29.8131,29.8568,91600.0
2012-04-23 15:30:00,41.04,41.06,40.99,41.02,134600.0,29.8568,29.8714,29.8204,29.8422,134600.0
2012-04-24 09:30:00,41.19,41.4,41.12,41.24,150100.0,29.9659,30.1187,29.915,30.0023,150100.0
2012-04-24 10:00:00,41.24,41.41,41.23,41.27,98100.0,30.0023,30.126,29.995,30.0241,98100.0
2012-04-24 10:30:00,41.27,41.33,41.25,41.3,71900.0,30.0241,30.0678,30.0096,30.046,71900.0
2012-04-24 11:00:00,41.3,41.46,41.3,41.4,83800.0,30.046,30.1624,30.046,30.1187,83800.0
2012-04-24 11:30:00,41.4,41.47,41.33,41.37,59700.0,30.1187,30.1696,30.0678,30.0969,59700.0
2012-04-24 12:00:00,41.37,41.4,41.32,41.32,49700.0,30.0969,30.1187,30.0605,30.0605,49700.0
2012-04-24 12:30:00,41.33,41.34,41.24,41.24,66700.0,30.0678,30.0751,30.0023,30.0023,66700.0
2012-04-24 13:00:00,41.24,41.3,41.23,41.29,99800.0,30.0023,30.046,29.995,30.0387,99800.0
2012-04-24 13:30:00,41.29,41.43,41.28,41.42,120100.0,30.0387,30.1405,30.0314,30.1333,120100.0
2012-04-24 14:00:00,41.42,41.51,41.38,41.38,142900.0,30.1333,30.1987,30.1042,30.1042,142900.0
2012-04-24 14:30:00,41.39,41.51,41.37,41.46,99300.0,30.1114,30.1987,30.0969,30.1624,99300.0
2012-04-24 15:00:00,41.46,41.46,41.37,41.45,138200.0,30.1624,30.1624,30.0969,30.1551,138200.0
2012-04-24 15:30:00,41.45,41.52,41.44,41.52,197400.0,30.1551,30.206,30.1478,30.206,197400.0
2012-04-25 09:30:00,41.73,41.88,41.52,41.68,104400.0,30.3588,30.4679,30.206,30.3224,104400.0
2012-04-25 10:00:00,41.65,41.66,41.58,41.6,67400.0,30.3006,30.3079,30.2497,30.2642,67400.0
2012-04-25 10:30:00,41.6,41.62,41.47,41.48,73700.0,30.2642,30.2788,30.1696,30.1769,73700.0
2012-04-25 11:00:00,41.49,41.51,41.45,41.5,71400.0,30.1842,30.1987,30.1551,30.1915,71400.0
2012-04-25 11:30:00,41.49,41.5,41.4,41.4,33100.0,30.1842,30.1915,30.1187,30.1187,33100.0
2012-04-25 12:00:00,41.39,41.41,41.36,41.38,43100.0,30.1114,30.126,30.0896,30.1042,43100.0
2012-04-25 12:30:00,41.38,41.43,41.31,41.43,57200.0,30.1042,30.1405,30.0532,30.1405,57200.0
2012-04-25 13:00:00,41.44,41.44,41.39,41.4,45600.0,30.1478,30.1478,30.1114,30.1187,45600.0
2012-04-25 13:30:00,41.4,41.41,41.37,41.39,37800.0,30.1187,30.126,30.0969,30.1114,37800.0
2012-04-25 14:00:00,41.39,41.44,41.34,41.41,79100.0,30.1114,30.1478,30.0751,30.126,79100.0
2012-04-25 14:30:00,41.42,41.42,41.32,41.36,94300.0,30.1333,30.1333,30.0605,30.0896,94300.0
2012-04-25 15:00:00,41.37,41.42,41.26,41.27,72200.0,30.0969,30.1333,30.0169,30.0241,72200.0
2012-04-25 15:30:00,41.27,41.3,41.25,41.3,113400.0,30.0241,30.046,30.0096,30.046,113400.0
2012-04-26 09:30:00,41.28,41.42,41.16,41.42,51600.0,30.0314,30.1333,29.9441,30.1333,51600.0
2012-04-26 10:00:00,41.43,41.46,41.39,41.44,59000.0,30.1405,30.1624,30.1114,30.1478,59000.0
2012-04-26 10:30:00,41.43,41.45,41.34,41.37,52700.0,30.1405,30.1551,30.0751,30.0969,52700.0
2012-04-26 11:00:00,41.37,41.49,41.34,41.47,52400.0,30.0969,30.1842,30.0751,30.1696,52400.0
2012-04-26 11:30:00,41.47,41.5,41.45,41.49,44300.0,30.1696,30.1915,30.1551,30.1842,44300.0
2012-04-26 12:00:00,41.49,41.52,41.48,41.51,66700.0,30.1842,30.206,30.1769,30.1987,66700.0
2012-04-26 12:30:00,41.51,41.52,41.49,41.52,28100.0,30.1987,30.206,30.1842,30.206,28100.0
2012-04-26 13:00:00,41.51,41.59,41.48,41.56,56600.0,30.1987,30.2569,30.1769,30.2351,56600.0
2012-04-26 13:30:00,41.56,41.68,41.54,41.66,31500.0,30.2351,30.3224,30.2206,30.3079,31500.0
2012-04-26 14:00:00,41.66,41.71,41.65,41.69,67700.0,30.3079,30.3442,30.3006,30.3297,67700.0
2012-04-26 14:30:00,41.68,41.69,41.62,41.66,38700.0,30.3224,30.3297,30.2788,30.3079,38700.0
2012-04-26 15:00:00,41.65,41.67,41.58,41.61,122000.0,30.3006,30.3151,30.2497,30.2715,122000.0
2012-04-26 15:30:00,41.62,41.66,41.59,41.64,138800.0,30.2788,30.3079,30.2569,30.2933,138800.0
2012-04-27 09:30:00,41.65,41.96,41.65,41.88,89100.0,30.3006,30.5261,30.3006,30.4679,89100.0
2012-04-27 10:00:00,41.88,41.89,41.65,41.66,84800.0,30.4679,30.4752,30.3006,30.3079,84800.0
2012-04-27 10:30:00,41.65,41.68,41.55,41.55,72100.0,30.3006,30.3224,30.2278,30.2278,72100.0
2012-04-27 11:00:00,41.56,41.57,41.5,41.5,58700.0,30.2351,30.2424,30.1915,30.1915,58700.0
2012-04-27 11:30:00,41.5,41.53,41.48,41.5,41800.0,30.1915,30.2133,30.1769,30.1915,41800.0
2012-04-27 12:00:00,41.51,41.54,41.48,41.49,52800.0,30.1987,30.2206,30.1769,30.1842,52800.0
2012-04-27 12:30:00,41.49,41.5,41.41,41.45,48300.0,30.1842,30.1915,30.126,30.1551,48300.0
2012-04-27 13:00:00,41.45,41.46,41.41,41.42,52100.0,30.1551,30.1624,30.126,30.1333,52100.0
2012-04-27 13:30:00,41.42,41.48,41.41,41.45,52500.0,30.1333,30.1769,30.126,30.1551,52500.0
2012-04-27 14:00:00,41.45,41.49,41.45,41.49,60800.0,30.1551,30.1842,30.1551,30.1842,60800.0
2012-04-27 14:30:00,41.48,41.52,41.45,41.52,89700.0,30.1769,30.206,30.1551,30.206,89700.0
2012-04-27 15:00:00,41.51,41.55,41.51,41.55,66400.0,30.1987,30.2278,30.1987,30.2278,66400.0
2012-04-27 15:30:00,41.55,41.55,41.49,41.51,158600.0,30.2278,30.2278,30.1842,30.1987,158600.0
2012-04-30 09:30:00,41.5,41.62,41.36,41.45,148100.0,30.1915,30.2788,30.0896,30.1551,148100.0
2012-04-30 10:00:00,41.45,41.5,41.39,41.4,76800.0,30.1551,30.1915,30.1114,30.1187,76800.0
2012-04-30 10:30:00,41.4,41.4,41.33,41.36,52800.0,30.1187,30.1187,30.0678,30.0896,52800.0
2012-04-30 11:00:00,41.35,41.36,41.26,41.34,96400.0,30.0823,30.0896,30.0169,30.0751,96400.0
2012-04-30 11:30:00,41.33,41.37,41.29,41.31,55900.0,30.0678,30.0969,30.0387,30.0532,55900.0
2012-04-30 12:00:00,41.32,41.35,41.26,41.34,69100.0,30.0605,30.0823,30.0169,30.0751,69100.0
2012-04-30 12:30:00,41.33,41.48,41.33,41.41,52400.0,30.0678,30.1769,30.0678,30.126,52400.0
2012-04-30 13:00:00,41.41,41.45,41.37,41.44,183300.0,30.126,30.1551,30.0969,30.1478,183300.0
2012-04-30 13:30:00,41.44,41.46,41.42,41.44,38700.0,30.1478,30.1624,30.1333,30.1478,38700.0
2012-04-30 14:00:00,41.45,41.47,41.42,41.42,49000.0,30.1551,30.1696,30.1333,30.1333,49000.0
2012-04-30 14:30:00,41.42,41.48,41.4,41.48,60700.0,30.1333,30.1769,30.1187,30.1769,60700.0
2012-04-30 15:00:00,41.48,41.53,41.47,41.53,52300.0,30.1769,30.2133,30.1696,30.2133,52300.0
2012-04-30 15:30:00,41.52,41.56,41.5,41.56,228400.0,30.206,30.2351,30.1915,30.2351,228400.0
2012-05-01 09:30:00,41.6,41.94,41.52,41.83,186700.0,30.2642,30.5116,30.206,30.4315,186700.0
2012-05-01 10:00:00,41.84,41.97,41.78,41.87,145400.0,30.4388,30.5334,30.3952,30.4606,145400.0
2012-05-01 10:30:00,41.88,42.11,41.88,42.09,82900.0,30.4679,30.6352,30.4679,30.6207,82900.0
2012-05-01 11:00:00,42.09,42.28,42.08,42.27,91600.0,30.6207,30.7589,30.6134,30.7516,91600.0
2012-05-01 11:30:00,42.26,42.28,42.06,42.06,76400.0,30.7444,30.7589,30.5989,30.5989,76400.0
2012-05-01 12:00:00,42.06,42.07,41.73,41.92,154400.0,30.5989,30.6061,30.3588,30.497,154400.0
2012-05-01 12:30:00,41.92,41.99,41.86,41.88,111200.0,30.497,30.5479,30.4534,30.4679,111200.0
2012-05-01 13:00:00,41.88,42.07,41.88,42.06,88100.0,30.4679,30.6061,30.4679,30.5989,88100.0
2012-05-01 13:30:00,42.06,42.1,41.99,42.0,64400.0,30.5989,30.628,30.5479,30.5552,64400.0
2012-05-01 14:00:00,42.0,42.28,41.98,42.28,104900.0,30.5552,30.7589,30.5407,30.7589,104900.0
2012-05-01 14:30:00,42.27,42.27,42.13,42.13,75500.0,30.7516,30.7516,30.6498,30.6498,75500.0
2012-05-01 15:00:00,42.13,42.14,42.0,42.02,98000.0,30.6498,30.6571,30.5552,30.5698,98000.0
2012-05-01 15:30:00,42.01,42.02,41.9,41.95,260900.0,30.5625,30.5698,30.4825,30.5188,260900.0
2012-05-02 09:30:00,41.76,41.9,41.55,41.67,83400.0,30.3806,30.4825,30.2278,30.3151,83400.0
2012-05-02 10:00:00,41.69,41.95,41.6,41.93,185700.0,30.3297,30.5188,30.2642,30.5043,185700.0
2012-05-02 10:30:00,41.92,42.08,41.89,42.08,145100.0,30.497,30.6134,30.4752,30.6134,145100.0
2012-05-02 11:00:00,42.08,42.09,41.99,42.05,101200.0,30.6134,30.6207,30.5479,30.5916,101200.0
2012-05-02 11:30:00,42.06,42.1,42.05,42.1,76000.0,30.5989,30.628,30.5916,30.628,76000.0
2012-05-02 12:00:00,42.1,42.12,42.08,42.11,58600.0,30.628,30.6425,30.6134,30.6352,58600.0
2012-05-02 12:30:00,42.11,42.17,42.1,42.16,75000.0,30.6352,30.6789,30.628,30.6716,75000.0
2012-05-02 13:00:00,42.16,42.24,42.15,42.24,94000.0,30.6716,30.7298,30.6643,30.7298,94000.0
2012-05-02 13:30:00,42.23,42.24,42.15,42.2,96800.0,30.7225,30.7298,30.6643,30.7007,96800.0
2012-05-02 14:00:00,42.21,42.21,42.14,42.16,91900.0,30.708,30.708,30.6571,30.6716,91900.0
2012-05-02 14:30:00,42.16,42.19,42.11,42.18,74800.0,30.6716,30.6934,30.6352,30.6862,74800.0
2012-05-02 15:00:00,42.18,42.19,42.11,42.11,98300.0,30.6862,30.6934,30.6352,30.6352,98300.0
2012-05-02 15:30:00,42.12,42.12,42.04,42.11,171100.0,30.6425,30.6425,30.5843,30.6352,171100.0
2012-05-03 09:30:00,42.13,43.05,42.13,42.92,280900.0,30.6498,31.3191,30.6498,31.2245,280900.0
2012-05-03 10:00:00,42.92,43.04,42.85,42.88,208700.0,31.2245,31.3118,31.1736,31.1954,208700.0
2012-05-03 10:30:00,42.88,42.88,42.78,42.87,142300.0,31.1954,31.1954,31.1227,31.1881,142300.0
2012-05-03 11:00:00,42.88,42.89,42.81,42.87,80700.0,31.1954,31.2027,31.1445,31.1881,80700.0
2012-05-03 11:30:00,42.87,42.9,42.8,42.88,70700.0,31.1881,31.21,31.1372,31.1954,70700.0
2012-05-03 12:00:00,42.88,42.92,42.86,42.89,41200.0,31.1954,31.2245,31.1809,31.2027,41200.0
2012-05-03 12:30:00,42.89,42.89,42.83,42.83,40400.0,31.2027,31.2027,31.159,31.159,40400.0
2012-05-03 13:00:00,42.83,42.84,42.69,42.7,75900.0,31.159,31.1663,31.0572,31.0645,75900.0
2012-05-03 13:30:00,42.7,42.7,42.53,42.53,53300.0,31.0645,31.0645,30.9408,30.9408,53300.0
2012-05-03 14:00:00,42.53,42.54,42.48,42.48,64000.0,30.9408,30.9481,30.9044,30.9044,64000.0
2012-05-03 14:30:00,42.48,42.48,42.36,42.4,87100.0,30.9044,30.9044,30.8171,30.8462,87100.0
2012-05-03 15:00:00,42.4,42.46,42.38,42.41,108100.0,30.8462,30.8899,30.8317,30.8535,108100.0
2012-05-03 15:30:00,42.41,42.5,42.39,42.47,197200.0,30.8535,30.919,30.8389,30.8971,197200.0
2012-05-04 09:30:00,42.2,42.32,42.02,42.02,62000.0,30.7007,30.788,30.5698,30.5698,62000.0
2012-05-04 10:00:00,42.01,42.09,41.95,42.02,100000.0,30.5625,30.6207,30.5188,30.5698,100000.0
2012-05-04 10:30:00,42.02,42.11,41.96,42.11,87300.0,30.5698,30.6352,30.5261,30.6352,87300.0
2012-05-04 11:00:00,42.1,42.17,42.04,42.17,67600.0,30.628,30.6789,30.5843,30.6789,67600.0
2012-05-04 11:30:00,42.17,42.17,42.05,42.07,118600.0,30.6789,30.6789,30.5916,30.6061,118600.0
2012-05-04 12:00:00,42.06,42.08,42.05,42.06,39600.0,30.5989,30.6134,30.5916,30.5989,39600.0
2012-05-04 12:30:00,42.07,42.08,42.05,42.06,115300.0,30.6061,30.6134,30.5916,30.5989,115300.0
2012-05-04 13:00:00,42.07,42.08,42.05,42.07,74200.0,30.6061,30.6134,30.5916,30.6061,74200.0
2012-05-04 13:30:00,42.07,42.09,42.05,42.06,61500.0,30.6061,30.6207,30.5916,30.5989,61500.0
2012-05-04 14:00:00,42.06,42.07,42.05,42.05,38600.0,30.5989,30.6061,30.5916,30.5916,38600.0
2012-05-04 14:30:00,42.05,42.06,42.0,42.01,133700.0,30.5916,30.5989,30.5552,30.5625,133700.0
2012-05-04 15:00:00,42.01,42.05,41.99,42.01,81100.0,30.5625,30.5916,30.5479,30.5625,81100.0
2012-05-04 15:30:00,42.01,42.03,41.98,42.01,208800.0,30.5625,30.577,30.5407,30.5625,208800.0
2012-05-07 09:30:00,42.11,42.26,41.92,41.98,177500.0,30.6352,30.7444,30.497,30.5407,177500.0
2012-05-07 10:00:00,41.99,42.01,41.91,41.91,120700.0,30.5479,30.5625,30.4897,30.4897,120700.0
2012-05-07 10:30:00,41.9,41.9,41.7,41.73,113100.0,30.4825,30.4825,30.337,30.3588,113100.0
2012-05-07 11:00:00,41.74,41.8,41.72,41.8,122700.0,30.3661,30.4097,30.3515,30.4097,122700.0
2012-05-07 11:30:00,41.8,41.86,41.79,41.86,83800.0,30.4097,30.4534,30.4024,30.4534,83800.0
2012-05-07 12:00:00,41.85,41.92,41.82,41.82,91000.0,30.4461,30.497,30.4243,30.4243,91000.0
2012-05-07 12:30:00,41.83,41.91,41.83,41.88,39200.0,30.4315,30.4897,30.4315,30.4679,39200.0
2012-05-07 13:00:00,41.89,42.03,41.88,41.98,92100.0,30.4752,30.577,30.4679,30.5407,92100.0
2012-05-07 13:30:00,41.97,42.01,41.93,42.01,63900.0,30.5334,30.5625,30.5043,30.5625,63900.0
2012-05-07 14:00:00,42.01,42.06,41.93,42.0,92300.0,30.5625,30.5989,30.5043,30.5552,92300.0
2012-05-07 14:30:00,42.01,42.03,41.94,42.0,78000.0,30.5625,30.577,30.5116,30.5552,78000.0
2012-05-07 15:00:00,42.0,42.01,41.95,42.0,98700.0,30.5552,30.5625,30.5188,30.5552,98700.0
2012-05-07 15:30:00,42.0,42.11,41.96,42.03,277900.0,30.5552,30.6352,30.5261,30.577,277900.0
2012-05-08 09:30:00,41.67,41.82,40.94,40.96,278900.0,30.3151,30.4243,29.784,29.7986,278900.0
2012-05-08 10:00:00,40.96,40.97,40.4,40.65,547000.0,29.7986,29.8059,29.3912,29.5731,547000.0
2012-05-08 10:30:00,40.65,41.34,40.56,41.32,306600.0,29.5731,30.0751,29.5076,30.0605,306600.0
2012-05-08 11:00:00,41.32,41.34,41.02,41.1,119000.0,30.0605,30.0751,29.8422,29.9005,119000.0
2012-05-08 11:30:00,41.09,41.3,41.07,41.1,112800.0,29.8932,30.046,29.8786,29.9005,112800.0
2012-05-08 12:00:00,41.1,41.17,41.04,41.16,63800.0,29.9005,29.9514,29.8568,29.9441,63800.0
2012-05-08 12:30:00,41.16,41.29,41.15,41.28,50400.0,29.9441,30.0387,29.9368,30.0314,50400.0
2012-05-08 13:00:00,41.29,41.54,41.28,41.54,105300.0,30.0387,30.2206,30.0314,30.2206,105300.0
2012-05-08 13:30:00,41.55,41.57,41.35,41.44,76200.0,30.2278,30.2424,30.0823,30.1478,76200.0
2012-05-08 14:00:00,41.44,41.49,41.21,41.28,140600.0,30.1478,30.1842,29.9805,30.0314,140600.0
2012-05-08 14:30:00,41.28,41.4,41.27,41.36,160700.0,30.0314,30.1187,30.0241,30.0896,160700.0
2012-05-08 15:00:00,41.36,41.46,41.22,41.25,204700.0,30.0896,30.1624,29.9878,30.0096,204700.0
2012-05-08 15:30:00,41.26,41.52,41.24,41.39,496200.0,30.0169,30.206,30.0023,30.1114,496200.0
2012-05-09 09:30:00,40.93,41.05,40.72,40.77,212500.0,29.7768,29.8641,29.624,29.6604,212500.0
2012-05-09 10:00:00,40.76,41.01,40.73,41.01,119200.0,29.6531,29.835,29.6313,29.835,119200.0
2012-05-09 10:30:00,41.01,41.22,40.94,41.03,114400.0,29.835,29.9878,29.784,29.8495,114400.0
2012-05-09 11:00:00,41.04,41.14,41.0,41.11,84700.0,29.8568,29.9296,29.8277,29.9077,84700.0
2012-05-09 11:30:00,41.12,41.17,41.1,41.1,37700.0,29.915,29.9514,29.9005,29.9005,37700.0
2012-05-09 12:00:00,41.11,41.18,41.1,41.18,102600.0,29.9077,29.9587,29.9005,29.9587,102600.0
2012-05-09 12:30:00,41.19,41.3,41.15,41.3,109200.0,29.9659,30.046,29.9368,30.046,109200.0
2012-05-09 13:00:00,41.29,41.35,41.24,41.35,49300.0,30.0387,30.0823,30.0023,30.0823,49300.0
2012-05-09 13:30:00,41.35,41.52,41.35,41.47,102300.0,30.0823,30.206,30.0823,30.1696,102300.0
2012-05-09 14:00:00,41.48,41.5,41.35,41.36,76600.0,30.1769,30.1915,30.0823,30.0896,76600.0
2012-05-09 14:30:00,41.35,41.4,41.26,41.27,105800.0,30.0823,30.1187,30.0169,30.0241,105800.0
2012-05-09 15:00:00,41.26,41.32,41.21,41.25,90800.0,30.0169,30.0605,29.9805,30.0096,90800.0
2012-05-09 15:30:00,41.25,41.25,40.97,40.98,388600.0,30.0096,30.0096,29.8059,29.8131,388600.0
2012-05-10 09:30:00,41.17,41.5,41.11,41.27,69300.0,29.9514,30.1915,29.9077,30.0241,69300.0
2012-05-10 10:00:00,41.26,41.39,41.15,41.16,75100.0,30.0169,30.1114,29.9368,29.9441,75100.0
2012-05-10 10:30:00,41.16,41.25,41.08,41.11,40700.0,29.9441,30.0096,29.8859,29.9077,40700.0
2012-05-10 11:00:00,41.11,41.16,41.06,41.09,59000.0,29.9077,29.9441,29.8714,29.8932,59000.0
2012-05-10 11:30:00,41.09,41.22,41.09,41.18,70700.0,29.8932,29.9878,29.8932,29.9587,70700.0
2012-05-10 12:00:00,41.19,41.26,41.13,41.23,57900.0,29.9659,30.0169,29.9223,29.995,57900.0
2012-05-10 12:30:00,41.23,41.27,41.15,41.16,74400.0,29.995,30.0241,29.9368,29.9441,74400.0
2012-05-10 13:00:00,41.16,41.2,41.12,41.18,37400.0,29.9441,29.9732,29.915,29.9587,37400.0
2012-05-10 13:30:00,41.17,41.28,41.17,41.23,42000.0,29.9514,30.0314,29.9514,29.995,42000.0
2012-05-10 14:00:00,41.22,41.34,41.2,41.32,59800.0,29.9878,30.0751,29.9732,30.0605,59800.0
2012-05-10 14:30:00,41.32,41.32,41.15,41.19,59300.0,30.0605,30.0605,29.9368,29.9659,59300.0
2012-05-10 15:00:00,41.19,41.2,41.13,41.17,40200.0,29.9659,29.9732,29.9223,29.9514,40200.0
2012-05-10 15:30:00,41.17,41.23,41.04,41.11,109400.0,29.9514,29.995,29.8568,29.9077,109400.0
2012-05-11 09:30:00,40.96,41.02,40.72,40.89,54600.0,29.7986,29.8422,29.624,29.7477,54600.0
2012-05-11 10:00:00,40.9,41.37,40.9,41.37,79900.0,29.7549,30.0969,29.7549,30.0969,79900.0
2012-05-11 10:30:00,41.37,41.49,41.36,41.44,68500.0,30.0969,30.1842,30.0896,30.1478,68500.0
2012-05-11 11:00:00,41.45,41.54,41.39,41.48,54100.0,30.1551,30.2206,30.1114,30.1769,54100.0
2012-05-11 11:30:00,41.49,41.58,41.45,41.48,112000.0,30.1842,30.2497,30.1551,30.1769,112000.0
2012-05-11 12:00:00,41.48,41.6,41.48,41.58,54100.0,30.1769,30.2642,30.1769,30.2497,54100.0
2012-05-11 12:30:00,41.58,41.6,41.5,41.5,66800.0,30.2497,30.2642,30.1915,30.1915,66800.0
2012-05-11 13:00:00,41.49,41.5,41.36,41.36,43500.0,30.1842,30.1915,30.0896,30.0896,43500.0
2012-05-11 13:30:00,41.35,41.37,41.3,41.33,68800.0,30.0823,30.0969,30.046,30.0678,68800.0
2012-05-11 14:00:00,41.34,41.38,41.3,41.35,56100.0,30.0751,30.1042,30.046,30.0823,56100.0
2012-05-11 14:30:00,41.34,41.36,41.28,41.36,65100.0,30.0751,30.0896,30.0314,30.0896,65100.0
2012-05-11 15:00:00,41.36,41.43,41.34,41.42,128200.0,30.0896,30.1405,30.0751,30.1333,128200.0
2012-05-11 15:30:00,41.41,41.42,41.33,41.33,190100.0,30.126,30.1333,30.0678,30.0678,190100.0
2012-05-14 09:30:00,40.96,40.97,40.68,40.72,68300.0,29.7986,29.8059,29.5949,29.624,68300.0
2012-05-14 10:00:00,40.7,40.78,40.6,40.73,98200.0,29.6094,29.6676,29.5367,29.6313,98200.0
2012-05-14 10:30:00,40.73,40.83,40.73,40.76,59500.0,29.6313,29.704,29.6313,29.6531,59500.0
2012-05-14 11:00:00,40.76,40.92,40.73,40.87,60000.0,29.6531,29.7695,29.6313,29.7331,60000.0
2012-05-14 11:30:00,40.86,40.88,40.78,40.8,51500.0,29.7258,29.7404,29.6676,29.6822,51500.0
2012-05-14 12:00:00,40.8,40.83,40.76,40.79,19800.0,29.6822,29.704,29.6531,29.6749,19800.0
2012-05-14 12:30:00,40.78,40.82,40.76,40.81,26900.0,29.6676,29.6967,29.6531,29.6895,26900.0
2012-05-14 13:00:00,40.81,40.9,40.81,40.85,71100.0,29.6895,29.7549,29.6895,29.7186,71100.0
2012-05-14 13:30:00,40.84,40.95,40.83,40.91,55300.0,29.7113,29.7913,29.704,29.7622,55300.0
2012-05-14 14:00:00,40.92,41.02,40.89,40.95,28300.0,29.7695,29.8422,29.7477,29.7913,28300.0
2012-05-14 14:30:00,40.95,40.97,40.9,40.93,59500.0,29.7913,29.8059,29.7549,29.7768,59500.0
2012-05-14 15:00:00,40.93,40.95,40.88,40.91,95600.0,29.7768,29.7913,29.7404,29.7622,95600.0
2012-05-14 15:30:00,40.92,41.01,40.92,40.93,187100.0,29.7695,29.835,29.7695,29.7768,187100.0
2012-05-15 09:30:00,40.84,40.85,40.62,40.65,45500.0,29.7113,29.7186,29.5512,29.5731,45500.0
2012-05-15 10:00:00,40.67,40.77,40.6,40.69,53500.0,29.5876,29.6604,29.5367,29.6022,53500.0
2012-05-15 10:30:00,40.69,40.69,40.56,40.58,59000.0,29.6022,29.6022,29.5076,29.5221,59000.0
2012-05-15 11:00:00,40.58,40.59,40.51,40.52,46700.0,29.5221,29.5294,29.4712,29.4785,46700.0
2012-05-15 11:30:00,40.51,40.65,40.51,40.61,62200.0,29.4712,29.5731,29.4712,29.544,62200.0
2012-05-15 12:00:00,40.6,40.65,40.54,40.56,69800.0,29.5367,29.5731,29.493,29.5076,69800.0
2012-05-15 12:30:00,40.57,40.7,40.56,40.65,68800.0,29.5149,29.6094,29.5076,29.5731,68800.0
2012-05-15 13:00:00,40.66,40.77,40.65,40.76,40300.0,29.5803,29.6604,29.5731,29.6531,40300.0
2012-05-15 13:30:00,40.76,40.85,40.64,40.64,76500.0,29.6531,29.7186,29.5658,29.5658,76500.0
2012-05-15 14:00:00,40.64,40.68,40.58,40.61,41700.0,29.5658,29.5949,29.5221,29.544,41700.0
2012-05-15 14:30:00,40.62,40.65,40.54,40.62,50700.0,29.5512,29.5731,29.493,29.5512,50700.0
2012-05-15 15:00:00,40.62,40.63,40.44,40.44,82300.0,29.5512,29.5585,29.4203,29.4203,82300.0
2012-05-15 15:30:00,40.45,40.59,40.42,40.46,188700.0,29.4276,29.5294,29.4057,29.4348,188700.0
2012-05-16 09:30:00,40.5,40.63,40.47,40.58,41000.0,29.4639,29.5585,29.4421,29.5221,41000.0
2012-05-16 10:00:00,40.59,40.61,40.49,40.51,84500.0,29.5294,29.544,29.4567,29.4712,84500.0
2012-05-16 10:30:00,40.52,40.57,40.35,40.38,36100.0,29.4785,29.5149,29.3548,29.3766,36100.0
2012-05-16 11:00:00,40.38,40.42,40.31,40.37,31600.0,29.3766,29.4057,29.3257,29.3694,31600.0
2012-05-16 11:30:00,40.38,40.39,40.33,40.36,29900.0,29.3766,29.3839,29.3403,29.3621,29900.0
2012-05-16 12:00:00,40.35,40.36,40.31,40.33,27600.0,29.3548,29.3621,29.3257,29.3403,27600.0
2012-05-16 12:30:00,40.33,40.39,40.28,40.28,38600.0,29.3403,29.3839,29.3039,29.3039,38600.0
2012-05-16 13:00:00,40.28,40.36,40.25,40.35,47400.0,29.3039,29.3621,29.2821,29.3548,47400.0
2012-05-16 13:30:00,40.36,40.38,40.31,40.37,53100.0,29.3621,29.3766,29.3257,29.3694,53100.0
2012-05-16 14:00:00,40.38,40.43,40.26,40.27,76600.0,29.3766,29.413,29.2893,29.2966,76600.0
2012-05-16 14:30:00,40.26,40.35,40.25,40.31,107400.0,29.2893,29.3548,29.2821,29.3257,107400.0
2012-05-16 15:00:00,40.29,40.31,40.21,40.21,88300.0,29.3112,29.3257,29.253,29.253,88300.0
2012-05-16 15:30:00,40.22,40.25,40.14,40.16,181200.0,29.2602,29.2821,29.202,29.2166,181200.0
2012-05-17 09:30:00,40.04,40.17,40.02,40.14,79100.0,29.1293,29.2239,29.1147,29.202,79100.0
2012-05-17 10:00:00,40.12,40.12,39.94,40.02,106300.0,29.1875,29.1875,29.0565,29.1147,106300.0
2012-05-17 10:30:00,40.02,40.08,39.92,40.0,62600.0,29.1147,29.1584,29.042,29.1002,62600.0
2012-05-17 11:00:00,40.02,40.08,39.93,39.95,66500.0,29.1147,29.1584,29.0493,29.0638,66500.0
2012-05-17 11:30:00,39.95,39.95,39.84,39.92,75300.0,29.0638,29.0638,28.9838,29.042,75300.0
2012-05-17 12:00:00,39.92,39.95,39.88,39.92,108500.0,29.042,29.0638,29.0129,29.042,108500.0
2012-05-17 12:30:00,39.91,40.04,39.9,39.99,97300.0,29.0347,29.1293,29.0274,29.0929,97300.0
2012-05-17 13:00:00,39.99,40.19,39.97,40.13,114600.0,29.0929,29.2384,29.0784,29.1948,114600.0
2012-05-17 13:30:00,40.13,40.17,40.0,40.02,227100.0,29.1948,29.2239,29.1002,29.1147,227100.0
2012-05-17 14:00:00,40.01,40.05,39.95,40.01,106800.0,29.1075,29.1366,29.0638,29.1075,106800.0
2012-05-17 14:30:00,40.01,40.03,39.96,39.98,76400.0,29.1075,29.122,29.0711,29.0856,76400.0
2012-05-17 15:00:00,39.98,40.01,39.92,39.98,141200.0,29.0856,29.1075,29.042,29.0856,141200.0
2012-05-17 15:30:00,39.98,40.0,39.91,39.99,453100.0,29.0856,29.1002,29.0347,29.0929,453100.0
2012-05-18 09:30:00,40.11,40.12,39.95,40.0,208800.0,29.1802,29.1875,29.0638,29.1002,208800.0
2012-05-18 10:00:00,39.99,40.05,39.93,39.97,127800.0,29.0929,29.1366,29.0493,29.0784,127800.0
2012-05-18 10:30:00,39.98,39.99,39.75,39.97,107200.0,29.0856,29.0929,28.9183,29.0784,107200.0
2012-05-18 11:00:00,39.97,40.02,39.75,39.75,66700.0,29.0784,29.1147,28.9183,28.9183,66700.0
2012-05-18 11:30:00,39.75,39.77,39.6,39.69,97600.0,28.9183,28.9329,28.8092,28.8747,97600.0
2012-05-18 12:00:00,39.69,39.77,39.67,39.77,65000.0,28.8747,28.9329,28.8601,28.9329,65000.0
2012-05-18 12:30:00,39.76,39.88,39.73,39.82,75600.0,28.9256,29.0129,28.9038,28.9692,75600.0
2012-05-18 13:00:00,39.83,39.98,39.83,39.96,78300.0,28.9765,29.0856,28.9765,29.0711,78300.0
2012-05-18 13:30:00,39.97,40.03,39.95,39.99,91300.0,29.0784,29.122,29.0638,29.0929,91300.0
2012-05-18 14:00:00,39.99,39.99,39.85,39.91,97800.0,29.0929,29.0929,28.9911,29.0347,97800.0
2012-05-18 14:30:00,39.9,39.94,39.83,39.87,119200.0,29.0274,29.0565,28.9765,29.0056,119200.0
2012-05-18 15:00:00,39.87,39.95,39.83,39.83,99100.0,29.0056,29.0638,28.9765,28.9765,99100.0
2012-05-18 15:30:00,39.82,39.86,39.76,39.86,257300.0,28.9692,28.9983,28.9256,28.9983,257300.0
2012-05-21 09:30:00,39.92,40.08,39.73,39.81,93500.0,29.042,29.1584,28.9038,28.962,93500.0
2012-05-21 10:00:00,39.81,39.84,39.73,39.77,71300.0,28.962,28.9838,28.9038,28.9329,71300.0
2012-05-21 10:30:00,39.77,39.9,39.76,39.86,59500.0,28.9329,29.0274,28.9256,28.9983,59500.0
2012-05-21 11:00:00,39.85,39.86,39.73,39.78,74300.0,28.9911,28.9983,28.9038,28.9401,74300.0
2012-05-21 11:30:00,39.77,39.77,39.64,39.72,75000.0,28.9329,28.9329,28.8383,28.8965,75000.0
2012-05-21 12:00:00,39.73,39.84,39.72,39.77,41700.0,28.9038,28.9838,28.8965,28.9329,41700.0
2012-05-21 12:30:00,39.76,39.78,39.71,39.76,68800.0,28.9256,28.9401,28.8892,28.9256,68800.0
2012-05-21 13:00:00,39.76,39.85,39.76,39.8,54700.0,28.9256,28.9911,28.9256,28.9547,54700.0
2012-05-21 13:30:00,39.8,39.84,39.76,39.79,74400.0,28.9547,28.9838,28.9256,28.9474,74400.0
2012-05-21 14:00:00,39.79,39.86,39.73,39.75,53500.0,28.9474,28.9983,28.9038,28.9183,53500.0
2012-05-21 14:30:00,39.75,39.84,39.75,39.82,52800.0,28.9183,28.9838,28.9183,28.9692,52800.0
2012-05-21 15:00:00,39.82,39.89,39.78,39.86,56100.0,28.9692,29.0202,28.9401,28.9983,56100.0
2012-05-21 15:30:00,39.87,39.88,39.81,39.82,184000.0,29.0056,29.0129,28.962,28.9692,184000.0
2012-05-22 09:30:00,39.92,40.0,39.78,39.97,56000.0,29.042,29.1002,28.9401,29.0784,56000.0
2012-05-22 10:00:00,39.97,40.05,39.91,40.04,99300.0,29.0784,29.1366,29.0347,29.1293,99300.0
2012-05-22 10:30:00,40.05,40.14,40.04,40.11,63100.0,29.1366,29.202,29.1293,29.1802,63100.0
2012-05-22 11:00:00,40.14,40.14,39.99,40.04,47600.0,29.202,29.202,29.0929,29.1293,47600.0
2012-05-22 11:30:00,40.05,40.15,40.05,40.11,36400.0,29.1366,29.2093,29.1366,29.1802,36400.0
2012-05-22 12:00:00,40.11,40.11,39.99,40.01,38600.0,29.1802,29.1802,29.0929,29.1075,38600.0
2012-05-22 12:30:00,40.01,40.05,39.98,40.0,14400.0,29.1075,29.1366,29.0856,29.1002,14400.0
2012-05-22 13:00:00,39.99,40.04,39.97,40.02,30000.0,29.0929,29.1293,29.0784,29.1147,30000.0
2012-05-22 13:30:00,40.02,40.05,39.97,40.05,96500.0,29.1147,29.1366,29.0784,29.1366,96500.0
2012-05-22 14:00:00,40.05,40.09,39.97,40.01,50100.0,29.1366,29.1657,29.0784,29.1075,50100.0
2012-05-22 14:30:00,40.01,40.01,39.95,40.0,38200.0,29.1075,29.1075,29.0638,29.1002,38200.0
2012-05-22 15:00:00,40.0,40.06,39.98,39.98,164400.0,29.1002,29.1438,29.0856,29.0856,164400.0
2012-05-22 15:30:00,39.97,40.01,39.85,40.01,176600.0,29.0784,29.1075,28.9911,29.1075,176600.0
2012-05-23 09:30:00,39.85,39.86,39.58,39.58,67800.0,28.9911,28.9983,28.7946,28.7946,67800.0
2012-05-23 10:00:00,39.59,39.62,39.26,39.26,99700.0,28.8019,28.8237,28.5618,28.5618,99700.0
2012-05-23 10:30:00,39.26,39.5,39.08,39.15,124300.0,28.5618,28.7364,28.4309,28.4818,124300.0
2012-05-23 11:00:00,39.14,39.26,39.12,39.13,69400.0,28.4745,28.5618,28.46,28.4673,69400.0
2012-05-23 11:30:00,39.13,39.2,39.05,39.05,40700.0,28.4673,28.5182,28.4091,28.4091,40700.0
2012-05-23 12:00:00,39.05,39.06,38.9,38.9,79100.0,28.4091,28.4163,28.2999,28.2999,79100.0
2012-05-23 12:30:00,38.91,38.99,38.87,38.92,62400.0,28.3072,28.3654,28.2781,28.3145,62400.0
2012-05-23 13:00:00,38.91,39.1,38.89,39.08,115800.0,28.3072,28.4454,28.2927,28.4309,115800.0
2012-05-23 13:30:00,39.08,39.12,39.04,39.05,69100.0,28.4309,28.46,28.4018,28.4091,69100.0
2012-05-23 14:00:00,39.04,39.05,38.94,38.98,55500.0,28.4018,28.4091,28.329,28.3581,55500.0
2012-05-23 14:30:00,38.97,39.13,38.97,39.13,59700.0,28.3509,28.4673,28.3509,28.4673,59700.0
2012-05-23 15:00:00,39.13,39.16,39.06,39.09,95900.0,28.4673,28.4891,28.4163,28.4382,95900.0
2012-05-23 15:30:00,39.09,39.32,39.09,39.24,213000.0,28.4382,28.6055,28.4382,28.5473,213000.0
2012-05-24 09:30:00,39.3,39.33,39.11,39.32,55100.0,28.5909,28.6128,28.4527,28.6055,55100.0
2012-05-24 10:00:00,39.34,39.44,39.25,39.31,94400.0,28.62,28.6928,28.5546,28.5982,94400.0
2012-05-24 10:30:00,39.31,39.48,39.3,39.39,60900.0,28.5982,28.7219,28.5909,28.6564,60900.0
2012-05-24 11:00:00,39.4,39.5,39.39,39.48,68100.0,28.6637,28.7364,28.6564,28.7219,68100.0
2012-05-24 11:30:00,39.48,39.53,39.47,39.52,41700.0,28.7219,28.7583,28.7146,28.751,41700.0
2012-05-24 12:00:00,39.52,39.52,39.22,39.23,53100.0,28.751,28.751,28.5327,28.54,53100.0
2012-05-24 12:30:00,39.23,39.29,39.22,39.24,27300.0,28.54,28.5837,28.5327,28.5473,27300.0
2012-05-24 13:00:00,39.23,39.3,39.18,39.21,37300.0,28.54,28.5909,28.5036,28.5255,37300.0
2012-05-24 13:30:00,39.2,39.23,39.06,39.06,71800.0,28.5182,28.54,28.4163,28.4163,71800.0
2012-05-24 14:00:00,39.06,39.1,39.02,39.05,75400.0,28.4163,28.4454,28.3872,28.4091,75400.0
2012-05-24 14:30:00,39.06,39.11,39.0,39.08,93200.0,28.4163,28.4527,28.3727,28.4309,93200.0
2012-05-24 15:00:00,39.08,39.27,39.08,39.19,142400.0,28.4309,28.5691,28.4309,28.5109,142400.0
2012-05-24 15:30:00,39.2,39.52,39.2,39.51,202600.0,28.5182,28.751,28.5182,28.7437,202600.0
2012-05-25 09:30:00,39.19,39.61,39.19,39.56,75800.0,28.5109,28.8165,28.5109,28.7801,75800.0
2012-05-25 10:00:00,39.56,39.73,39.53,39.71,109900.0,28.7801,28.9038,28.7583,28.8892,109900.0
2012-05-25 10:30:00,39.7,39.75,39.62,39.64,38400.0,28.8819,28.9183,28.8237,28.8383,38400.0
2012-05-25 11:00:00,39.64,39.77,39.64,39.75,20800.0,28.8383,28.9329,28.8383,28.9183,20800.0
2012-05-25 11:30:00,39.76,39.78,39.67,39.74,42900.0,28.9256,28.9401,28.8601,28.911,42900.0
2012-05-25 12:00:00,39.75,39.75,39.62,39.64,30100.0,28.9183,28.9183,28.8237,28.8383,30100.0
2012-05-25 12:30:00,39.63,39.67,39.61,39.65,31600.0,28.831,28.8601,28.8165,28.8456,31600.0
2012-05-25 13:00:00,39.65,39.67,39.64,39.65,13300.0,28.8456,28.8601,28.8383,28.8456,13300.0
2012-05-25 13:30:00,39.64,39.67,39.61,39.63,40200.0,28.8383,28.8601,28.8165,28.831,40200.0
2012-05-25 14:00:00,39.63,39.7,39.63,39.69,41000.0,28.831,28.8819,28.831,28.8747,41000.0
2012-05-25 14:30:00,39.69,39.75,39.67,39.74,43800.0,28.8747,28.9183,28.8601,28.911,43800.0
2012-05-25 15:00:00,39.74,39.77,39.64,39.66,65500.0,28.911,28.9329,28.8383,28.8528,65500.0
2012-05-25 15:30:00,39.67,39.81,39.65,39.78,167600.0,28.8601,28.962,28.8456,28.9401,167600.0
2012-05-29 09:30:00,39.87,40.08,39.83,39.89,136100.0,29.0056,29.1584,28.9765,29.0202,136100.0
2012-05-29 10:00:00,39.9,39.9,39.75,39.8,98300.0,29.0274,29.0274,28.9183,28.9547,98300.0
2012-05-29 10:30:00,39.8,39.84,39.75,39.75,32900.0,28.9547,28.9838,28.9183,28.9183,32900.0
2012-05-29 11:00:00,39.74,39.79,39.72,39.75,49200.0,28.911,28.9474,28.8965,28.9183,49200.0
2012-05-29 11:30:00,39.74,39.74,39.58,39.64,70000.0,28.911,28.911,28.7946,28.8383,70000.0
2012-05-29 12:00:00,39.63,39.67,39.59,39.59,58500.0,28.831,28.8601,28.8019,28.8019,58500.0
2012-05-29 12:30:00,39.59,39.59,39.5,39.51,52000.0,28.8019,28.8019,28.7364,28.7437,52000.0
2012-05-29 13:00:00,39.5,39.61,39.48,39.6,50000.0,28.7364,28.8165,28.7219,28.8092,50000.0
2012-05-29 13:30:00,39.6,39.65,39.58,39.61,39600.0,28.8092,28.8456,28.7946,28.8165,39600.0
2012-05-29 14:00:00,39.6,39.62,39.55,39.55,142800.0,28.8092,28.8237,28.7728,28.7728,142800.0
2012-05-29 14:30:00,39.55,39.6,39.5,39.57,57500.0,28.7728,28.8092,28.7364,28.7874,57500.0
2012-05-29 15:00:00,39.57,39.61,39.49,39.54,120000.0,28.7874,28.8165,28.7292,28.7655,120000.0
2012-05-29 15:30:00,39.55,39.66,39.55,39.61,172600.0,28.7728,28.8528,28.7728,28.8165,172600.0
2012-05-30 09:30:00,39.24,39.24,39.0,39.17,93400.0,28.7816,28.7816,28.6056,28.7303,93400.0
2012-05-30 10:00:00,39.14,39.25,39.07,39.19,54900.0,28.7083,28.789,28.657,28.745,54900.0
2012-05-30 10:30:00,39.18,39.18,39.06,39.1,49100.0,28.7376,28.7376,28.6496,28.679,49100.0
2012-05-30 11:00:00,39.1,39.11,38.96,38.98,96600.0,28.679,28.6863,28.5763,28.5909,96600.0
2012-05-30 11:30:00,38.98,39.0,38.94,38.97,70400.0,28.5909,28.6056,28.5616,28.5836,70400.0
2012-05-30 12:00:00,38.97,39.12,38.9,39.11,117800.0,28.5836,28.6936,28.5323,28.6863,117800.0
2012-05-30 12:30:00,39.11,39.16,39.06,39.16,24400.0,28.6863,28.723,28.6496,28.723,24400.0
2012-05-30 13:00:00,39.16,39.17,39.05,39.12,42300.0,28.723,28.7303,28.6423,28.6936,42300.0
2012-05-30 13:30:00,39.11,39.23,39.1,39.15,66800.0,28.6863,28.7743,28.679,28.7156,66800.0
2012-05-30 14:00:00,39.15,39.16,39.09,39.09,48600.0,28.7156,28.723,28.6716,28.6716,48600.0
2012-05-30 14:30:00,39.09,39.12,39.08,39.09,28500.0,28.6716,28.6936,28.6643,28.6716,28500.0
2012-05-30 15:00:00,39.1,39.11,39.02,39.08,63800.0,28.679,28.6863,28.6203,28.6643,63800.0
2012-05-30 15:30:00,39.08,39.09,38.97,38.98,192900.0,28.6643,28.6716,28.5836,28.5909,192900.0
2012-05-31 09:30:00,38.96,39.01,38.77,38.82,69900.0,28.5763,28.6129,28.4369,28.4736,69900.0
2012-05-31 10:00:00,38.82,38.86,38.71,38.73,61900.0,28.4736,28.5029,28.3929,28.4076,61900.0
2012-05-31 10:30:00,38.71,38.71,38.52,38.52,91800.0,28.3929,28.3929,28.2535,28.2535,91800.0
2012-05-31 11:00:00,38.52,38.54,38.42,38.54,57000.0,28.2535,28.2682,28.1802,28.2682,57000.0
2012-05-31 11:30:00,38.53,38.68,38.53,38.62,64800.0,28.2609,28.3709,28.2609,28.3269,64800.0
2012-05-31 12:00:00,38.62,38.73,38.59,38.71,57200.0,28.3269,28.4076,28.3049,28.3929,57200.0
2012-05-31 12:30:00,38.7,38.73,38.65,38.66,36000.0,28.3856,28.4076,28.3489,28.3562,36000.0
2012-05-31 13:00:00,38.67,38.78,38.66,38.67,40800.0,28.3636,28.4442,28.3562,28.3636,40800.0
2012-05-31 13:30:00,38.67,38.71,38.63,38.63,52300.0,28.3636,28.3929,28.3342,28.3342,52300.0
2012-05-31 14:00:00,38.63,38.76,38.63,38.74,62000.0,28.3342,28.4296,28.3342,28.4149,62000.0
2012-05-31 14:30:00,38.73,38.84,38.69,38.72,116300.0,28.4076,28.4883,28.3782,28.4002,116300.0
2012-05-31 15:00:00,38.71,38.72,38.63,38.69,157600.0,28.3929,28.4002,28.3342,28.3782,157600.0
2012-05-31 15:30:00,38.69,38.7,38.45,38.45,350700.0,28.3782,28.3856,28.2022,28.2022,350700.0
2012-06-01 09:30:00,38.07,38.24,37.98,38.1,112300.0,27.9235,28.0482,27.8575,27.9455,112300.0
2012-06-01 10:00:00,38.1,38.2,38.02,38.09,87300.0,27.9455,28.0188,27.8868,27.9381,87300.0
2012-06-01 10:30:00,38.1,38.1,38.04,38.05,98600.0,27.9455,27.9455,27.9015,27.9088,98600.0
2012-06-01 11:00:00,38.06,38.13,37.96,38.07,117600.0,27.9161,27.9675,27.8428,27.9235,117600.0
2012-06-01 11:30:00,38.06,38.21,38.05,38.19,81100.0,27.9161,28.0262,27.9088,28.0115,81100.0
2012-06-01 12:00:00,38.2,38.27,38.16,38.16,66400.0,28.0188,28.0702,27.9895,27.9895,66400.0
2012-06-01 12:30:00,38.17,38.2,38.1,38.19,59500.0,27.9968,28.0188,27.9455,28.0115,59500.0
2012-06-01 13:00:00,38.18,38.3,38.15,38.18,73900.0,28.0042,28.0922,27.9822,28.0042,73900.0
2012-06-01 13:30:00,38.19,38.27,38.1,38.23,117900.0,28.0115,28.0702,27.9455,28.0408,117900.0
2012-06-01 14:00:00,38.22,38.26,38.08,38.22,108300.0,28.0335,28.0628,27.9308,28.0335,108300.0
2012-06-01 14:30:00,38.22,38.3,38.17,38.2,100800.0,28.0335,28.0922,27.9968,28.0188,100800.0
2012-06-01 15:00:00,38.2,38.27,38.15,38.23,138200.0,28.0188,28.0702,27.9822,28.0408,138200.0
2012-06-01 15:30:00,38.23,38.41,38.19,38.36,370000.0,28.0408,28.1729,28.0115,28.1362,370000.0
2012-06-04 09:30:00,38.56,38.57,38.28,38.53,54100.0,28.2829,28.2902,28.0775,28.2609,54100.0
2012-06-04 10:00:00,38.54,38.54,38.4,38.4,116700.0,28.2682,28.2682,28.1655,28.1655,116700.0
2012-06-04 10:30:00,38.4,38.4,38.27,38.33,32800.0,28.1655,28.1655,28.0702,28.1142,32800.0
2012-06-04 11:00:00,38.34,38.34,38.16,38.2,54000.0,28.1215,28.1215,27.9895,28.0188,54000.0
2012-06-04 11:30:00,38.22,38.27,38.2,38.27,45400.0,28.0335,28.0702,28.0188,28.0702,45400.0
2012-06-04 12:00:00,38.26,38.28,38.06,38.06,39000.0,28.0628,28.0775,27.9161,27.9161,39000.0
2012-06-04 12:30:00,38.06,38.1,38.01,38.08,84900.0,27.9161,27.9455,27.8795,27.9308,84900.0
2012-06-04 13:00:00,38.06,38.12,38.01,38.01,72400.0,27.9161,27.9602,27.8795,27.8795,72400.0
2012-06-04 13:30:00,38.01,38.16,38.01,38.08,52100.0,27.8795,27.9895,27.8795,27.9308,52100.0
2012-06-04 14:00:00,38.09,38.18,38.04,38.18,55400.0,27.9381,28.0042,27.9015,28.0042,55400.0
2012-06-04 14:30:00,38.17,38.26,38.16,38.23,61900.0,27.9968,28.0628,27.9895,28.0408,61900.0
2012-06-04 15:00:00,38.23,38.27,38.2,38.21,72300.0,28.0408,28.0702,28.0188,28.0262,72300.0
2012-06-04 15:30:00,38.21,38.35,38.17,38.28,175900.0,28.0262,28.1289,27.9968,28.0775,175900.0
2012-06-05 09:30:00,38.2,38.27,38.06,38.26,42400.0,28.0188,28.0702,27.9161,28.0628,42400.0
2012-06-05 10:00:00,38.27,38.33,38.17,38.2,43800.0,28.0702,28.1142,27.9968,28.0188,43800.0
2012-06-05 10:30:00,38.2,38.21,38.12,38.17,38200.0,28.0188,28.0262,27.9602,27.9968,38200.0
2012-06-05 11:00:00,38.16,38.27,38.16,38.24,50400.0,27.9895,28.0702,27.9895,28.0482,50400.0
2012-06-05 11:30:00,38.22,38.25,38.12,38.16,45900.0,28.0335,28.0555,27.9602,27.9895,45900.0
2012-06-05 12:00:00,38.17,38.22,38.15,38.17,35800.0,27.9968,28.0335,27.9822,27.9968,35800.0
2012-06-05 12:30:00,38.19,38.25,38.12,38.23,37000.0,28.0115,28.0555,27.9602,28.0408,37000.0
2012-06-05 13:00:00,38.22,38.29,38.2,38.27,26500.0,28.0335,28.0848,28.0188,28.0702,26500.0
2012-06-05 13:30:00,38.28,38.31,38.26,38.31,21600.0,28.0775,28.0995,28.0628,28.0995,21600.0
2012-06-05 14:00:00,38.3,38.33,38.23,38.29,76100.0,28.0922,28.1142,28.0408,28.0848,76100.0
2012-06-05 14:30:00,38.28,38.32,38.23,38.31,77600.0,28.0775,28.1068,28.0408,28.0995,77600.0
2012-06-05 15:00:00,38.31,38.35,38.29,38.29,90900.0,28.0995,28.1289,28.0848,28.0848,90900.0
2012-06-05 15:30:00,38.29,38.34,38.22,38.29,215600.0,28.0848,28.1215,28.0335,28.0848,215600.0
2012-06-06 09:30:00,38.5,38.68,38.43,38.64,97000.0,28.2389,28.3709,28.1875,28.3416,97000.0
2012-06-06 10:00:00,38.64,38.76,38.64,38.69,47600.0,28.3416,28.4296,28.3416,28.3782,47600.0
2012-06-06 10:30:00,38.69,38.7,38.61,38.63,63600.0,28.3782,28.3856,28.3196,28.3342,63600.0
2012-06-06 11:00:00,38.64,38.78,38.6,38.77,112400.0,28.3416,28.4442,28.3122,28.4369,112400.0
2012-06-06 11:30:00,38.77,38.77,38.65,38.66,53700.0,28.4369,28.4369,28.3489,28.3562,53700.0
2012-06-06 12:00:00,38.66,38.73,38.66,38.71,42700.0,28.3562,28.4076,28.3562,28.3929,42700.0
2012-06-06 12:30:00,38.71,38.73,38.68,38.7,68000.0,28.3929,28.4076,28.3709,28.3856,68000.0
2012-06-06 13:00:00,38.71,38.79,38.71,38.79,97000.0,28.3929,28.4516,28.3929,28.4516,97000.0
2012-06-06 13:30:00,38.79,38.8,38.7,38.75,71400.0,28.4516,28.4589,28.3856,28.4222,71400.0
2012-06-06 14:00:00,38.74,38.77,38.68,38.7,79700.0,28.4149,28.4369,28.3709,28.3856,79700.0
2012-06-06 14:30:00,38.71,38.77,38.7,38.73,95500.0,28.3929,28.4369,28.3856,28.4076,95500.0
2012-06-06 15:00:00,38.73,38.76,38.69,38.69,62300.0,28.4076,28.4296,28.3782,28.3782,62300.0
2012-06-06 15:30:00,38.69,38.81,38.62,38.8,262500.0,28.3782,28.4663,28.3269,28.4589,262500.0
2012-06-07 09:30:00,39.05,39.19,38.85,38.85,66400.0,28.6423,28.745,28.4956,28.4956,66400.0
2012-06-07 10:00:00,38.86,38.96,38.79,38.8,115300.0,28.5029,28.5763,28.4516,28.4589,115300.0
2012-06-07 10:30:00,38.8,38.84,38.8,38.82,116100.0,28.4589,28.4883,28.4589,28.4736,116100.0
2012-06-07 11:00:00,38.82,38.83,38.76,38.78,176100.0,28.4736,28.4809,28.4296,28.4442,176100.0
2012-06-07 11:30:00,38.78,38.82,38.74,38.74,96200.0,28.4442,28.4736,28.4149,28.4149,96200.0
2012-06-07 12:00:00,38.74,38.81,38.72,38.76,233400.0,28.4149,28.4663,28.4002,28.4296,233400.0
2012-06-07 12:30:00,38.77,38.78,38.72,38.72,84100.0,28.4369,28.4442,28.4002,28.4002,84100.0
2012-06-07 13:00:00,38.72,38.83,38.7,38.82,44500.0,28.4002,28.4809,28.3856,28.4736,44500.0
2012-06-07 13:30:00,38.81,38.84,38.8,38.82,71400.0,28.4663,28.4883,28.4589,28.4736,71400.0
2012-06-07 14:00:00,38.82,38.97,38.8,38.84,153700.0,28.4736,28.5836,28.4589,28.4883,153700.0
2012-06-07 14:30:00,38.83,38.86,38.83,38.83,55000.0,28.4809,28.5029,28.4809,28.4809,55000.0
2012-06-07 15:00:00,38.83,38.85,38.78,38.79,99200.0,28.4809,28.4956,28.4442,28.4516,99200.0
2012-06-07 15:30:00,38.78,38.8,38.69,38.72,240700.0,28.4442,28.4589,28.3782,28.4002,240700.0
2012-06-08 09:30:00,38.83,38.85,38.59,38.81,67500.0,28.4809,28.4956,28.3049,28.4663,67500.0
2012-06-08 10:00:00,38.81,38.91,38.79,38.86,84700.0,28.4663,28.5396,28.4516,28.5029,84700.0
2012-06-08 10:30:00,38.86,38.89,38.82,38.83,58900.0,28.5029,28.5249,28.4736,28.4809,58900.0
2012-06-08 11:00:00,38.84,38.84,38.75,38.81,69100.0,28.4883,28.4883,28.4222,28.4663,69100.0
2012-06-08 11:30:00,38.81,38.86,38.81,38.84,46800.0,28.4663,28.5029,28.4663,28.4883,46800.0
2012-06-08 12:00:00,38.83,38.92,38.82,38.9,50500.0,28.4809,28.5469,28.4736,28.5323,50500.0
2012-06-08 12:30:00,38.9,38.95,38.88,38.9,49900.0,28.5323,28.5689,28.5176,28.5323,49900.0
2012-06-08 13:00:00,38.9,38.94,38.86,38.9,75400.0,28.5323,28.5616,28.5029,28.5323,75400.0
2012-06-08 13:30:00,38.91,38.95,38.9,38.91,57000.0,28.5396,28.5689,28.5323,28.5396,57000.0
2012-06-08 14:00:00,38.92,38.97,38.9,38.95,39700.0,28.5469,28.5836,28.5323,28.5689,39700.0
2012-06-08 14:30:00,38.95,38.99,38.91,38.93,41500.0,28.5689,28.5983,28.5396,28.5543,41500.0
2012-06-08 15:00:00,38.93,38.97,38.9,38.9,88100.0,28.5543,28.5836,28.5323,28.5323,88100.0
2012-06-08 15:30:00,38.9,38.97,38.87,38.97,180300.0,28.5323,28.5836,28.5103,28.5836,180300.0
2012-06-11 09:30:00,39.18,39.19,38.74,38.78,89800.0,28.7376,28.745,28.4149,28.4442,89800.0
2012-06-11 10:00:00,38.78,38.95,38.76,38.9,46300.0,28.4442,28.5689,28.4296,28.5323,46300.0
2012-06-11 10:30:00,38.9,38.95,38.82,38.82,55800.0,28.5323,28.5689,28.4736,28.4736,55800.0
2012-06-11 11:00:00,38.81,38.84,38.74,38.76,69800.0,28.4663,28.4883,28.4149,28.4296,69800.0
2012-06-11 11:30:00,38.76,38.83,38.72,38.81,189000.0,28.4296,28.4809,28.4002,28.4663,189000.0
2012-06-11 12:00:00,38.8,38.9,38.74,38.75,48600.0,28.4589,28.5323,28.4149,28.4222,48600.0
2012-06-11 12:30:00,38.74,38.82,38.74,38.82,39300.0,28.4149,28.4736,28.4149,28.4736,39300.0
2012-06-11 13:00:00,38.81,38.86,38.77,38.77,23700.0,28.4663,28.5029,28.4369,28.4369,23700.0
2012-06-11 13:30:00,38.78,38.8,38.74,38.74,29000.0,28.4442,28.4589,28.4149,28.4149,29000.0
2012-06-11 14:00:00,38.74,38.74,38.6,38.6,102000.0,28.4149,28.4149,28.3122,28.3122,102000.0
2012-06-11 14:30:00,38.61,38.68,38.61,38.66,39400.0,28.3196,28.3709,28.3196,28.3562,39400.0
2012-06-11 15:00:00,38.65,38.67,38.61,38.65,115700.0,28.3489,28.3636,28.3196,28.3489,115700.0
2012-06-11 15:30:00,38.66,38.67,38.45,38.5,295600.0,28.3562,28.3636,28.2022,28.2389,295600.0
2012-06-12 09:30:00,38.76,39.36,38.64,39.21,117600.0,28.4296,28.8697,28.3416,28.7596,117600.0
2012-06-12 10:00:00,39.22,39.24,38.87,38.87,59900.0,28.767,28.7816,28.5103,28.5103,59900.0
2012-06-12 10:30:00,38.86,38.9,38.74,38.74,61400.0,28.5029,28.5323,28.4149,28.4149,61400.0
2012-06-12 11:00:00,38.76,38.94,38.75,38.91,61800.0,28.4296,28.5616,28.4222,28.5396,61800.0
2012-06-12 11:30:00,38.91,38.93,38.74,38.74,106200.0,28.5396,28.5543,28.4149,28.4149,106200.0
2012-06-12 12:00:00,38.75,38.76,38.6,38.6,31500.0,28.4222,28.4296,28.3122,28.3122,31500.0
2012-06-12 12:30:00,38.61,38.66,38.6,38.64,31300.0,28.3196,28.3562,28.3122,28.3416,31300.0
2012-06-12 13:00:00,38.63,38.66,38.6,38.65,36200.0,28.3342,28.3562,28.3122,28.3489,36200.0
2012-06-12 13:30:00,38.65,38.66,38.6,38.6,36300.0,28.3489,28.3562,28.3122,28.3122,36300.0
2012-06-12 14:00:00,38.61,38.63,38.57,38.6,38400.0,28.3196,28.3342,28.2902,28.3122,38400.0
2012-06-12 14:30:00,38.61,38.7,38.59,38.68,44300.0,28.3196,28.3856,28.3049,28.3709,44300.0
2012-06-12 15:00:00,38.68,38.68,38.61,38.67,28800.0,28.3709,28.3709,28.3196,28.3636,28800.0
2012-06-12 15:30:00,38.67,38.71,38.61,38.66,197200.0,28.3636,28.3929,28.3196,28.3562,197200.0
2012-06-13 09:30:00,38.63,38.75,38.52,38.63,34400.0,28.3342,28.4222,28.2535,28.3342,34400.0
2012-06-13 10:00:00,38.63,38.72,38.62,38.64,37800.0,28.3342,28.4002,28.3269,28.3416,37800.0
2012-06-13 10:30:00,38.64,38.7,38.62,38.64,27100.0,28.3416,28.3856,28.3269,28.3416,27100.0
2012-06-13 11:00:00,38.64,38.67,38.53,38.53,55600.0,28.3416,28.3636,28.2609,28.2609,55600.0
2012-06-13 11:30:00,38.52,38.67,38.52,38.67,34100.0,28.2535,28.3636,28.2535,28.3636,34100.0
2012-06-13 12:00:00,38.68,38.73,38.64,38.72,29600.0,28.3709,28.4076,28.3416,28.4002,29600.0
2012-06-13 12:30:00,38.71,38.84,38.7,38.82,24400.0,28.3929,28.4883,28.3856,28.4736,24400.0
2012-06-13 13:00:00,38.82,38.88,38.8,38.86,35700.0,28.4736,28.5176,28.4589,28.5029,35700.0
2012-06-13 13:30:00,38.86,38.91,38.82,38.83,25000.0,28.5029,28.5396,28.4736,28.4809,25000.0
2012-06-13 14:00:00,38.82,38.84,38.78,38.82,16000.0,28.4736,28.4883,28.4442,28.4736,16000.0
2012-06-13 14:30:00,38.82,38.82,38.71,38.75,41700.0,28.4736,28.4736,28.3929,28.4222,41700.0
2012-06-13 15:00:00,38.75,38.78,38.58,38.59,41800.0,28.4222,28.4442,28.2976,28.3049,41800.0
2012-06-13 15:30:00,38.59,38.73,38.58,38.73,126100.0,28.3049,28.4076,28.2976,28.4076,126100.0
2012-06-14 09:30:00,38.85,39.02,38.78,38.99,23100.0,28.4956,28.6203,28.4442,28.5983,23100.0
2012-06-14 10:00:00,38.99,39.21,38.99,39.16,45200.0,28.5983,28.7596,28.5983,28.723,45200.0
2012-06-14 10:30:00,39.16,39.28,39.11,39.27,49100.0,28.723,28.811,28.6863,28.8036,49100.0
2012-06-14 11:00:00,39.28,39.43,39.28,39.43,61200.0,28.811,28.921,28.811,28.921,61200.0
2012-06-14 11:30:00,39.42,39.52,39.42,39.43,76300.0,28.9137,28.987,28.9137,28.921,76300.0
2012-06-14 12:00:00,39.43,39.43,39.27,39.27,55000.0,28.921,28.921,28.8036,28.8036,55000.0
2012-06-14 12:30:00,39.27,39.4,39.24,39.37,62100.0,28.8036,28.899,28.7816,28.877,62100.0
2012-06-14 13:00:00,39.36,39.38,39.33,39.34,29800.0,28.8697,28.8843,28.8477,28.855,29800.0
2012-06-14 13:30:00,39.34,39.36,39.3,39.33,24800.0,28.855,28.8697,28.8257,28.8477,24800.0
2012-06-14 14:00:00,39.32,39.34,39.25,39.26,45100.0,28.8403,28.855,28.789,28.7963,45100.0
2012-06-14 14:30:00,39.26,39.26,39.2,39.2,26400.0,28.7963,28.7963,28.7523,28.7523,26400.0
2012-06-14 15:00:00,39.2,39.44,39.2,39.23,99800.0,28.7523,28.9283,28.7523,28.7743,99800.0
2012-06-14 15:30:00,39.23,39.41,39.23,39.37,122200.0,28.7743,28.9063,28.7743,28.877,122200.0
2012-06-15 09:30:00,39.42,39.66,39.42,39.57,187000.0,28.9137,29.0897,28.9137,29.0237,187000.0
2012-06-15 10:00:00,39.6,39.64,39.51,39.52,39100.0,29.0457,29.075,28.9797,28.987,39100.0
2012-06-15 10:30:00,39.51,39.57,39.5,39.57,22500.0,28.9797,29.0237,28.9723,29.0237,22500.0
2012-06-15 11:00:00,39.56,39.57,39.52,39.52,20900.0,29.0164,29.0237,28.987,28.987,20900.0
2012-06-15 11:30:00,39.53,39.56,39.47,39.5,40700.0,28.9944,29.0164,28.9503,28.9723,40700.0
2012-06-15 12:00:00,39.5,39.53,39.48,39.49,46200.0,28.9723,28.9944,28.9577,28.965,46200.0
2012-06-15 12:30:00,39.49,39.5,39.45,39.47,34600.0,28.965,28.9723,28.9357,28.9503,34600.0
2012-06-15 13:00:00,39.48,39.55,39.45,39.45,22300.0,28.9577,29.009,28.9357,28.9357,22300.0
2012-06-15 13:30:00,39.47,39.47,39.39,39.4,24800.0,28.9503,28.9503,28.8917,28.899,24800.0
2012-06-15 14:00:00,39.4,39.43,39.37,39.42,23800.0,28.899,28.921,28.877,28.9137,23800.0
2012-06-15 14:30:00,39.42,39.44,39.41,39.42,25700.0,28.9137,28.9283,28.9063,28.9137,25700.0
2012-06-15 15:00:00,39.41,39.51,39.41,39.49,40400.0,28.9063,28.9797,28.9063,28.965,40400.0
2012-06-15 15:30:00,39.48,39.48,39.37,39.41,128600.0,28.9577,28.9577,28.877,28.9063,128600.0
2012-06-18 09:30:00,39.18,39.66,39.18,39.51,50300.0,28.7376,29.0897,28.7376,28.9797,50300.0
2012-06-18 10:00:00,39.52,39.8,39.49,39.72,53200.0,28.987,29.1924,28.965,29.1337,53200.0
2012-06-18 10:30:00,39.71,39.82,39.68,39.71,48300.0,29.1264,29.2071,29.1044,29.1264,48300.0
2012-06-18 11:00:00,39.72,39.73,39.59,39.64,25300.0,29.1337,29.141,29.0384,29.075,25300.0
2012-06-18 11:30:00,39.64,39.68,39.59,39.62,21400.0,29.075,29.1044,29.0384,29.0604,21400.0
2012-06-18 12:00:00,39.62,39.63,39.52,39.54,27900.0,29.0604,29.0677,28.987,29.0017,27900.0
2012-06-18 12:30:00,39.54,39.56,39.49,39.49,18600.0,29.0017,29.0164,28.965,28.965,18600.0
2012-06-18 13:00:00,39.5,39.52,39.48,39.51,23700.0,28.9723,28.987,28.9577,28.9797,23700.0
2012-06-18 13:30:00,39.51,39.55,39.5,39.52,21100.0,28.9797,29.009,28.9723,28.987,21100.0
2012-06-18 14:00:00,39.53,39.63,39.51,39.62,32600.0,28.9944,29.0677,28.9797,29.0604,32600.0
2012-06-18 14:30:00,39.61,39.64,39.55,39.58,21100.0,29.053,29.075,29.009,29.031,21100.0
2012-06-18 15:00:00,39.58,39.61,39.53,39.56,34600.0,29.031,29.053,28.9944,29.0164,34600.0
2012-06-18 15:30:00,39.56,39.6,39.52,39.57,81500.0,29.0164,29.0457,28.987,29.0237,81500.0
2012-06-19 09:30:00,39.7,39.72,39.46,39.67,51900.0,29.119,29.1337,28.943,29.097,51900.0
2012-06-19 10:00:00,39.66,39.95,39.66,39.95,55000.0,29.0897,29.3024,29.0897,29.3024,55000.0
2012-06-19 10:30:00,39.95,39.98,39.92,39.97,42900.0,29.3024,29.3244,29.2804,29.3171,42900.0
2012-06-19 11:00:00,39.97,40.06,39.93,39.95,62900.0,29.3171,29.3831,29.2877,29.3024,62900.0
2012-06-19 11:30:00,39.94,40.0,39.92,39.98,39400.0,29.2951,29.3391,29.2804,29.3244,39400.0
2012-06-19 12:00:00,39.96,40.03,39.96,40.02,34800.0,29.3097,29.3611,29.3097,29.3538,34800.0
2012-06-19 12:30:00,40.03,40.08,40.02,40.03,42800.0,29.3611,29.3978,29.3538,29.3611,42800.0
2012-06-19 13:00:00,40.04,40.05,40.0,40.04,42800.0,29.3684,29.3758,29.3391,29.3684,42800.0
2012-06-19 13:30:00,40.05,40.07,40.02,40.04,42400.0,29.3758,29.3904,29.3538,29.3684,42400.0
2012-06-19 14:00:00,40.05,40.05,39.92,39.93,34400.0,29.3758,29.3758,29.2804,29.2877,34400.0
2012-06-19 14:30:00,39.93,39.93,39.74,39.78,74000.0,29.2877,29.2877,29.1484,29.1777,74000.0
2012-06-19 15:00:00,39.78,39.78,39.72,39.74,69400.0,29.1777,29.1777,29.1337,29.1484,69400.0
2012-06-19 15:30:00,39.74,39.74,39.57,39.64,229800.0,29.1484,29.1484,29.0237,29.075,229800.0
2012-06-20 09:30:00,39.55,39.55,39.35,39.54,63600.0,29.009,29.009,28.8623,29.0017,63600.0
2012-06-20 10:00:00,39.52,39.59,39.43,39.56,31300.0,28.987,29.0384,28.921,29.0164,31300.0
2012-06-20 10:30:00,39.54,39.61,39.53,39.54,43900.0,29.0017,29.053,28.9944,29.0017,43900.0
2012-06-20 11:00:00,39.54,39.68,39.53,39.64,52000.0,29.0017,29.1044,28.9944,29.075,52000.0
2012-06-20 11:30:00,39.64,39.68,39.62,39.65,21800.0,29.075,29.1044,29.0604,29.0824,21800.0
2012-06-20 12:00:00,39.65,39.67,39.6,39.64,38300.0,29.0824,29.097,29.0457,29.075,38300.0
2012-06-20 12:30:00,39.65,39.68,39.51,39.68,87300.0,29.0824,29.1044,28.9797,29.1044,87300.0
2012-06-20 13:00:00,39.69,39.88,39.69,39.86,43900.0,29.1117,29.2511,29.1117,29.2364,43900.0
2012-06-20 13:30:00,39.87,39.88,39.81,39.87,49700.0,29.2437,29.2511,29.1997,29.2437,49700.0
2012-06-20 14:00:00,39.86,39.88,39.7,39.71,63800.0,29.2364,29.2511,29.119,29.1264,63800.0
2012-06-20 14:30:00,39.74,39.76,39.6,39.62,46300.0,29.1484,29.1631,29.0457,29.0604,46300.0
2012-06-20 15:00:00,39.64,39.64,39.53,39.62,55000.0,29.075,29.075,28.9944,29.0604,55000.0
2012-06-20 15:30:00,39.62,39.66,39.54,39.66,146300.0,29.0604,29.0897,29.0017,29.0897,146300.0
2012-06-21 09:30:00,39.68,39.97,39.6,39.77,41700.0,29.1044,29.3171,29.0457,29.1704,41700.0
2012-06-21 10:00:00,39.75,39.77,39.53,39.58,35800.0,29.1557,29.1704,28.9944,29.031,35800.0
2012-06-21 10:30:00,39.58,39.88,39.57,39.84,71700.0,29.031,29.2511,29.0237,29.2217,71700.0
2012-06-21 11:00:00,39.85,39.85,39.63,39.67,81900.0,29.2291,29.2291,29.0677,29.097,81900.0
2012-06-21 11:30:00,39.67,39.7,39.64,39.66,33800.0,29.097,29.119,29.075,29.0897,33800.0
2012-06-21 12:00:00,39.65,39.65,39.34,39.38,95800.0,29.0824,29.0824,28.855,28.8843,95800.0
2012-06-21 12:30:00,39.38,39.46,39.27,39.3,35300.0,28.8843,28.943,28.8036,28.8257,35300.0
2012-06-21 13:00:00,39.3,39.34,39.21,39.25,43900.0,28.8257,28.855,28.7596,28.789,43900.0
2012-06-21 13:30:00,39.23,39.25,39.15,39.15,23700.0,28.7743,28.789,28.7156,28.7156,23700.0
2012-06-21 14:00:00,39.15,39.17,39.0,39.03,69300.0,28.7156,28.7303,28.6056,28.6276,69300.0
2012-06-21 14:30:00,39.03,39.04,38.94,38.99,79100.0,28.6276,28.635,28.5616,28.5983,79100.0
2012-06-21 15:00:00,38.98,39.0,38.84,38.88,122800.0,28.5909,28.6056,28.4883,28.5176,122800.0
2012-06-21 15:30:00,38.89,38.92,38.77,38.81,189700.0,28.5249,28.5469,28.4369,28.4663,189700.0
2012-06-22 09:30:00,39.05,39.09,38.84,38.91,43200.0,28.6423,28.6716,28.4883,28.5396,43200.0
2012-06-22 10:00:00,38.87,39.0,38.8,38.95,61800.0,28.5103,28.6056,28.4589,28.5689,61800.0
2012-06-22 10:30:00,38.98,38.99,38.87,38.88,43400.0,28.5909,28.5983,28.5103,28.5176,43400.0
2012-06-22 11:00:00,38.88,38.91,38.85,38.87,22100.0,28.5176,28.5396,28.4956,28.5103,22100.0
2012-06-22 11:30:00,38.86,38.91,38.82,38.83,22600.0,28.5029,28.5396,28.4736,28.4809,22600.0
2012-06-22 12:00:00,38.83,38.84,38.75,38.77,20000.0,28.4809,28.4883,28.4222,28.4369,20000.0
2012-06-22 12:30:00,38.77,38.81,38.75,38.77,24600.0,28.4369,28.4663,28.4222,28.4369,24600.0
2012-06-22 13:00:00,38.77,38.77,38.75,38.77,28700.0,28.4369,28.4369,28.4222,28.4369,28700.0
2012-06-22 13:30:00,38.77,38.8,38.76,38.79,22100.0,28.4369,28.4589,28.4296,28.4516,22100.0
2012-06-22 14:00:00,38.79,38.87,38.77,38.87,30400.0,28.4516,28.5103,28.4369,28.5103,30400.0
2012-06-22 14:30:00,38.87,38.92,38.87,38.91,33400.0,28.5103,28.5469,28.5103,28.5396,33400.0
2012-06-22 15:00:00,38.91,38.93,38.88,38.93,45700.0,28.5396,28.5543,28.5176,28.5543,45700.0
2012-06-22 15:30:00,38.92,39.11,38.9,38.98,225800.0,28.5469,28.6863,28.5323,28.5909,225800.0
2012-06-25 09:30:00,38.78,38.97,38.75,38.9,69900.0,28.4442,28.5836,28.4222,28.5323,69900.0
2012-06-25 10:00:00,38.92,38.97,38.79,38.86,39300.0,28.5469,28.5836,28.4516,28.5029,39300.0
2012-06-25 10:30:00,38.87,38.95,38.79,38.93,42200.0,28.5103,28.5689,28.4516,28.5543,42200.0
2012-06-25 11:00:00,38.93,38.98,38.92,38.96,39600.0,28.5543,28.5909,28.5469,28.5763,39600.0
2012-06-25 11:30:00,38.95,38.97,38.87,38.88,45800.0,28.5689,28.5836,28.5103,28.5176,45800.0
2012-06-25 12:00:00,38.88,38.91,38.86,38.88,24300.0,28.5176,28.5396,28.5029,28.5176,24300.0
2012-06-25 12:30:00,38.88,38.96,38.88,38.94,29300.0,28.5176,28.5763,28.5176,28.5616,29300.0
2012-06-25 13:00:00,38.94,38.94,38.9,38.93,20100.0,28.5616,28.5616,28.5323,28.5543,20100.0
2012-06-25 13:30:00,38.92,38.97,38.91,38.95,27100.0,28.5469,28.5836,28.5396,28.5689,27100.0
2012-06-25 14:00:00,38.95,39.15,38.95,39.02,72300.0,28.5689,28.7156,28.5689,28.6203,72300.0
2012-06-25 14:30:00,39.03,39.18,38.99,39.12,75200.0,28.6276,28.7376,28.5983,28.6936,75200.0
2012-06-25 15:00:00,39.12,39.24,39.1,39.24,62800.0,28.6936,28.7816,28.679,28.7816,62800.0
2012-06-25 15:30:00,39.23,39.3,39.1,39.14,173400.0,28.7743,28.8257,28.679,28.7083,173400.0
2012-06-26 09:30:00,39.28,39.28,39.07,39.2,41000.0,28.811,28.811,28.657,28.7523,41000.0
2012-06-26 10:00:00,39.2,39.25,39.2,39.22,33500.0,28.7523,28.789,28.7523,28.767,33500.0
2012-06-26 10:30:00,39.22,39.31,39.19,39.23,55300.0,28.767,28.833,28.745,28.7743,55300.0
2012-06-26 11:00:00,39.26,39.3,39.2,39.23,51500.0,28.7963,28.8257,28.7523,28.7743,51500.0
2012-06-26 11:30:00,39.24,39.27,39.21,39.25,39600.0,28.7816,28.8036,28.7596,28.789,39600.0
2012-06-26 12:00:00,39.26,39.38,39.24,39.38,46400.0,28.7963,28.8843,28.7816,28.8843,46400.0
2012-06-26 12:30:00,39.38,39.46,39.37,39.46,53100.0,28.8843,28.943,28.877,28.943,53100.0
2012-06-26 13:00:00,39.45,39.48,39.42,39.47,47600.0,28.9357,28.9577,28.9137,28.9503,47600.0
2012-06-26 13:30:00,39.47,39.52,39.44,39.51,34800.0,28.9503,28.987,28.9283,28.9797,34800.0
2012-06-26 14:00:00,39.52,39.57,39.48,39.55,35500.0,28.987,29.0237,28.9577,29.009,35500.0
2012-06-26 14:30:00,39.55,39.59,39.5,39.53,122700.0,29.009,29.0384,28.9723,28.9944,122700.0
2012-06-26 15:00:00,39.53,39.53,39.46,39.48,46400.0,28.9944,28.9944,28.943,28.9577,46400.0
2012-06-26 15:30:00,39.48,39.5,39.39,39.4,136700.0,28.9577,28.9723,28.8917,28.899,136700.0
2012-06-27 09:30:00,39.55,39.8,39.49,39.65,57500.0,29.009,29.1924,28.965,29.0824,57500.0
2012-06-27 10:00:00,39.65,39.86,39.63,39.73,50300.0,29.0824,29.2364,29.0677,29.141,50300.0
2012-06-27 10:30:00,39.73,39.75,39.59,39.66,79700.0,29.141,29.1557,29.0384,29.0897,79700.0
2012-06-27 11:00:00,39.67,39.68,39.54,39.58,32800.0,29.097,29.1044,29.0017,29.031,32800.0
2012-06-27 11:30:00,39.59,39.67,39.56,39.56,45200.0,29.0384,29.097,29.0164,29.0164,45200.0
2012-06-27 12:00:00,39.56,39.65,39.55,39.64,24300.0,29.0164,29.0824,29.009,29.075,24300.0
2012-06-27 12:30:00,39.64,39.66,39.61,39.63,40300.0,29.075,29.0897,29.053,29.0677,40300.0
2012-06-27 13:00:00,39.64,39.68,39.63,39.63,11000.0,29.075,29.1044,29.0677,29.0677,11000.0
2012-06-27 13:30:00,39.63,39.71,39.62,39.71,23500.0,29.0677,29.1264,29.0604,29.1264,23500.0
2012-06-27 14:00:00,39.7,39.76,39.68,39.76,46100.0,29.119,29.1631,29.1044,29.1631,46100.0
2012-06-27 14:30:00,39.75,39.82,39.74,39.78,75500.0,29.1557,29.2071,29.1484,29.1777,75500.0
2012-06-27 15:00:00,39.78,39.8,39.71,39.76,53300.0,29.1777,29.1924,29.1264,29.1631,53300.0
2012-06-27 15:30:00,39.76,39.81,39.71,39.74,118400.0,29.1631,29.1997,29.1264,29.1484,118400.0
2012-06-28 09:30:00,39.62,39.74,39.37,39.41,40900.0,29.0604,29.1484,28.877,28.9063,40900.0
2012-06-28 10:00:00,39.39,39.55,39.36,39.48,66200.0,28.8917,29.009,28.8697,28.9577,66200.0
2012-06-28 10:30:00,39.48,39.48,39.37,39.42,39100.0,28.9577,28.9577,28.877,28.9137,39100.0
2012-06-28 11:00:00,39.43,39.49,39.37,39.48,52000.0,28.921,28.965,28.877,28.9577,52000.0
2012-06-28 11:30:00,39.5,39.55,39.46,39.48,41800.0,28.9723,29.009,28.943,28.9577,41800.0
2012-06-28 12:00:00,39.49,39.51,39.43,39.49,12100.0,28.965,28.9797,28.921,28.965,12100.0
2012-06-28 12:30:00,39.5,39.51,39.45,39.5,10400.0,28.9723,28.9797,28.9357,28.9723,10400.0
2012-06-28 13:00:00,39.49,39.53,39.46,39.52,24900.0,28.965,28.9944,28.943,28.987,24900.0
2012-06-28 13:30:00,39.52,39.52,39.45,39.47,26000.0,28.987,28.987,28.9357,28.9503,26000.0
2012-06-28 14:00:00,39.47,39.48,39.33,39.35,27600.0,28.9503,28.9577,28.8477,28.8623,27600.0
2012-06-28 14:30:00,39.36,39.42,39.35,39.41,54200.0,28.8697,28.9137,28.8623,28.9063,54200.0
2012-06-28 15:00:00,39.41,39.48,39.39,39.48,75400.0,28.9063,28.9577,28.8917,28.9577,75400.0
2012-06-28 15:30:00,39.49,39.8,39.47,39.76,183700.0,28.965,29.1924,28.9503,29.1631,183700.0
2012-06-29 09:30:00,40.41,40.59,40.14,40.52,131200.0,29.6398,29.7718,29.4418,29.7205,131200.0
2012-06-29 10:00:00,40.52,40.73,40.45,40.73,88400.0,29.7205,29.8745,29.6692,29.8745,88400.0
2012-06-29 10:30:00,40.73,40.98,40.72,40.91,110700.0,29.8745,30.0579,29.8672,30.0066,110700.0
2012-06-29 11:00:00,40.91,41.05,40.91,41.01,53300.0,30.0066,30.1092,30.0066,30.0799,53300.0
2012-06-29 11:30:00,41.01,41.12,40.98,41.09,75500.0,30.0799,30.1606,30.0579,30.1386,75500.0
2012-06-29 12:00:00,41.09,41.27,41.09,41.25,59600.0,30.1386,30.2706,30.1386,30.2559,59600.0
2012-06-29 12:30:00,41.25,41.3,41.24,41.3,57600.0,30.2559,30.2926,30.2486,30.2926,57600.0
2012-06-29 13:00:00,41.3,41.35,41.29,41.33,97900.0,30.2926,30.3293,30.2853,30.3146,97900.0
2012-06-29 13:30:00,41.33,41.36,41.32,41.36,74800.0,30.3146,30.3366,30.3073,30.3366,74800.0
2012-06-29 14:00:00,41.35,41.37,41.3,41.37,63300.0,30.3293,30.344,30.2926,30.344,63300.0
2012-06-29 14:30:00,41.36,41.39,41.35,41.37,65900.0,30.3366,30.3586,30.3293,30.344,65900.0
2012-06-29 15:00:00,41.37,41.5,41.36,41.5,133900.0,30.344,30.4393,30.3366,30.4393,133900.0
2012-06-29 15:30:00,41.5,41.68,41.47,41.63,535100.0,30.4393,30.5713,30.4173,30.5347,535100.0
2012-07-02 09:30:00,41.84,41.84,41.48,41.56,91500.0,30.6887,30.6887,30.4246,30.4833,91500.0
2012-07-02 10:00:00,41.56,41.56,40.85,41.31,282500.0,30.4833,30.4833,29.9625,30.2999,282500.0
2012-07-02 10:30:00,41.31,41.53,41.31,41.39,67600.0,30.2999,30.4613,30.2999,30.3586,67600.0
2012-07-02 11:00:00,41.38,41.51,41.21,41.34,99900.0,30.3513,30.4466,30.2266,30.3219,99900.0
2012-07-02 11:30:00,41.34,41.54,41.29,41.5,68200.0,30.3219,30.4686,30.2853,30.4393,68200.0
2012-07-02 12:00:00,41.48,41.49,41.39,41.39,47100.0,30.4246,30.432,30.3586,30.3586,47100.0
2012-07-02 12:30:00,41.38,41.46,41.34,41.38,41300.0,30.3513,30.41,30.3219,30.3513,41300.0
2012-07-02 13:00:00,41.39,41.49,41.37,41.48,28500.0,30.3586,30.432,30.344,30.4246,28500.0
2012-07-02 13:30:00,41.48,41.49,41.25,41.32,73800.0,30.4246,30.432,30.2559,30.3073,73800.0
2012-07-02 14:00:00,41.32,41.5,41.31,41.48,36100.0,30.3073,30.4393,30.2999,30.4246,36100.0
2012-07-02 14:30:00,41.49,41.49,41.43,41.49,67300.0,30.432,30.432,30.388,30.432,67300.0
2012-07-02 15:00:00,41.48,41.5,41.47,41.49,53200.0,30.4246,30.4393,30.4173,30.432,53200.0
2012-07-02 15:30:00,41.5,41.5,41.43,41.47,156000.0,30.4393,30.4393,30.388,30.4173,156000.0
2012-07-03 09:30:00,41.5,41.69,41.38,41.69,44000.0,30.4393,30.5787,30.3513,30.5787,44000.0
2012-07-03 10:00:00,41.69,41.77,41.46,41.46,87000.0,30.5787,30.6373,30.41,30.41,87000.0
2012-07-03 10:30:00,41.46,41.53,41.33,41.45,162500.0,30.41,30.4613,30.3146,30.4026,162500.0
2012-07-03 11:00:00,41.47,41.58,41.26,41.58,93600.0,30.4173,30.498,30.2633,30.498,93600.0
2012-07-03 11:30:00,41.58,41.64,41.54,41.59,32900.0,30.498,30.542,30.4686,30.5053,32900.0
2012-07-03 12:00:00,41.59,41.61,41.52,41.59,51000.0,30.5053,30.52,30.454,30.5053,51000.0
2012-07-03 12:30:00,41.59,41.66,41.52,41.66,95600.0,30.5053,30.5567,30.454,30.5567,95600.0
2012-07-05 09:30:00,41.47,41.55,41.28,41.3,74200.0,30.4173,30.476,30.2779,30.2926,74200.0
2012-07-05 10:00:00,41.3,41.39,41.23,41.36,23900.0,30.2926,30.3586,30.2413,30.3366,23900.0
2012-07-05 10:30:00,41.37,41.38,41.29,41.33,17900.0,30.344,30.3513,30.2853,30.3146,17900.0
2012-07-05 11:00:00,41.33,41.33,41.27,41.31,52800.0,30.3146,30.3146,30.2706,30.2999,52800.0
2012-07-05 11:30:00,41.31,41.32,41.28,41.3,48600.0,30.2999,30.3073,30.2779,30.2926,48600.0
2012-07-05 12:00:00,41.3,41.4,41.28,41.38,45000.0,30.2926,30.366,30.2779,30.3513,45000.0
2012-07-05 12:30:00,41.38,41.4,41.34,41.4,28500.0,30.3513,30.366,30.3219,30.366,28500.0
2012-07-05 13:00:00,41.42,41.5,41.37,41.49,30500.0,30.3806,30.4393,30.344,30.432,30500.0
2012-07-05 13:30:00,41.5,41.55,41.48,41.54,46100.0,30.4393,30.476,30.4246,30.4686,46100.0
2012-07-05 14:00:00,41.55,41.61,41.55,41.61,26300.0,30.476,30.52,30.476,30.52,26300.0
2012-07-05 14:30:00,41.61,41.63,41.54,41.54,30300.0,30.52,30.5347,30.4686,30.4686,30300.0
2012-07-05 15:00:00,41.54,41.55,41.41,41.42,52100.0,30.4686,30.476,30.3733,30.3806,52100.0
2012-07-05 15:30:00,41.43,41.45,41.35,41.4,93600.0,30.388,30.4026,30.3293,30.366,93600.0
2012-07-06 09:30:00,41.22,41.36,41.16,41.16,40100.0,30.2339,30.3366,30.1899,30.1899,40100.0
2012-07-06 10:00:00,41.17,41.18,41.02,41.06,49600.0,30.1973,30.2046,30.0872,30.1166,49600.0
2012-07-06 10:30:00,41.05,41.22,41.0,41.2,51200.0,30.1092,30.2339,30.0726,30.2193,51200.0
2012-07-06 11:00:00,41.2,41.31,41.2,41.2,39100.0,30.2193,30.2999,30.2193,30.2193,39100.0
2012-07-06 11:30:00,41.2,41.26,41.19,41.21,27900.0,30.2193,30.2633,30.2119,30.2266,27900.0
2012-07-06 12:00:00,41.21,41.32,41.21,41.24,32900.0,30.2266,30.3073,30.2266,30.2486,32900.0
2012-07-06 12:30:00,41.23,41.29,41.2,41.2,28400.0,30.2413,30.2853,30.2193,30.2193,28400.0
2012-07-06 13:00:00,41.21,41.24,41.15,41.15,24500.0,30.2266,30.2486,30.1826,30.1826,24500.0
2012-07-06 13:30:00,41.15,41.18,41.01,41.02,50000.0,30.1826,30.2046,30.0799,30.0872,50000.0
2012-07-06 14:00:00,41.03,41.03,40.95,40.96,25400.0,30.0946,30.0946,30.0359,30.0432,25400.0
2012-07-06 14:30:00,40.97,41.0,40.94,41.0,31200.0,30.0506,30.0726,30.0286,30.0726,31200.0
2012-07-06 15:00:00,40.99,41.02,40.95,41.0,55700.0,30.0652,30.0872,30.0359,30.0726,55700.0
2012-07-06 15:30:00,41.0,41.05,40.96,41.0,171500.0,30.0726,30.1092,30.0432,30.0726,171500.0
2012-07-09 09:30:00,41.0,41.08,40.78,40.79,41000.0,30.0726,30.1312,29.9112,29.9185,41000.0
2012-07-09 10:00:00,40.77,40.79,40.54,40.54,67300.0,29.9039,29.9185,29.7352,29.7352,67300.0
2012-07-09 10:30:00,40.55,40.58,40.49,40.53,55200.0,29.7425,29.7645,29.6985,29.7278,55200.0
2012-07-09 11:00:00,40.53,40.53,40.32,40.34,76200.0,29.7278,29.7278,29.5738,29.5885,76200.0
2012-07-09 11:30:00,40.34,40.34,40.23,40.32,69000.0,29.5885,29.5885,29.5078,29.5738,69000.0
2012-07-09 12:00:00,40.33,40.33,40.25,40.26,38000.0,29.5811,29.5811,29.5225,29.5298,38000.0
2012-07-09 12:30:00,40.25,40.32,40.24,40.3,26400.0,29.5225,29.5738,29.5151,29.5591,26400.0
2012-07-09 13:00:00,40.3,40.35,40.29,40.35,40600.0,29.5591,29.5958,29.5518,29.5958,40600.0
2012-07-09 13:30:00,40.34,40.46,40.34,40.41,63800.0,29.5885,29.6765,29.5885,29.6398,63800.0
2012-07-09 14:00:00,40.41,40.46,40.36,40.43,58600.0,29.6398,29.6765,29.6031,29.6545,58600.0
2012-07-09 14:30:00,40.43,40.43,40.31,40.34,45500.0,29.6545,29.6545,29.5665,29.5885,45500.0
2012-07-09 15:00:00,40.35,40.46,40.33,40.43,81000.0,29.5958,29.6765,29.5811,29.6545,81000.0
2012-07-09 15:30:00,40.42,40.46,40.35,40.36,216600.0,29.6471,29.6765,29.5958,29.6031,216600.0
2012-07-10 09:30:00,40.63,40.8,40.54,40.54,53400.0,29.8012,29.9259,29.7352,29.7352,53400.0
2012-07-10 10:00:00,40.54,40.55,40.25,40.29,52100.0,29.7352,29.7425,29.5225,29.5518,52100.0
2012-07-10 10:30:00,40.29,40.41,40.23,40.41,52900.0,29.5518,29.6398,29.5078,29.6398,52900.0
2012-07-10 11:00:00,40.41,40.41,40.31,40.38,27000.0,29.6398,29.6398,29.5665,29.6178,27000.0
2012-07-10 11:30:00,40.38,40.44,40.36,40.42,30000.0,29.6178,29.6618,29.6031,29.6471,30000.0
2012-07-10 12:00:00,40.42,40.44,40.33,40.34,16600.0,29.6471,29.6618,29.5811,29.5885,16600.0
2012-07-10 12:30:00,40.34,40.46,40.34,40.41,22500.0,29.5885,29.6765,29.5885,29.6398,22500.0
2012-07-10 13:00:00,40.41,40.48,40.36,40.37,17100.0,29.6398,29.6912,29.6031,29.6105,17100.0
2012-07-10 13:30:00,40.37,40.39,40.26,40.33,36000.0,29.6105,29.6251,29.5298,29.5811,36000.0
2012-07-10 14:00:00,40.33,40.4,40.21,40.21,43200.0,29.5811,29.6325,29.4931,29.4931,43200.0
2012-07-10 14:30:00,40.21,40.21,40.07,40.07,66300.0,29.4931,29.4931,29.3904,29.3904,66300.0
2012-07-10 15:00:00,40.06,40.15,40.05,40.05,128100.0,29.3831,29.4491,29.3758,29.3758,128100.0
2012-07-10 15:30:00,40.05,40.12,39.96,40.09,185900.0,29.3758,29.4271,29.3097,29.4051,185900.0
2012-07-11 09:30:00,40.0,40.06,39.88,40.0,69100.0,29.3391,29.3831,29.2511,29.3391,69100.0
2012-07-11 10:00:00,40.01,40.14,40.01,40.12,48800.0,29.3464,29.4418,29.3464,29.4271,48800.0
2012-07-11 10:30:00,40.13,40.15,40.09,40.12,51000.0,29.4344,29.4491,29.4051,29.4271,51000.0
2012-07-11 11:00:00,40.11,40.29,40.11,40.23,49700.0,29.4198,29.5518,29.4198,29.5078,49700.0
2012-07-11 11:30:00,40.23,40.33,40.23,40.3,38700.0,29.5078,29.5811,29.5078,29.5591,38700.0
2012-07-11 12:00:00,40.31,40.37,40.29,40.37,52200.0,29.5665,29.6105,29.5518,29.6105,52200.0
2012-07-11 12:30:00,40.38,40.46,40.37,40.44,45400.0,29.6178,29.6765,29.6105,29.6618,45400.0
2012-07-11 13:00:00,40.45,40.45,40.36,40.42,34400.0,29.6692,29.6692,29.6031,29.6471,34400.0
2012-07-11 13:30:00,40.42,40.49,40.4,40.48,71100.0,29.6471,29.6985,29.6325,29.6912,71100.0
2012-07-11 14:00:00,40.48,40.51,40.27,40.27,97800.0,29.6912,29.7132,29.5371,29.5371,97800.0
2012-07-11 14:30:00,40.27,40.36,40.23,40.34,123900.0,29.5371,29.6031,29.5078,29.5885,123900.0
2012-07-11 15:00:00,40.35,40.39,40.33,40.36,73200.0,29.5958,29.6251,29.5811,29.6031,73200.0
2012-07-11 15:30:00,40.37,40.55,40.35,40.45,182000.0,29.6105,29.7425,29.5958,29.6692,182000.0
2012-07-12 09:30:00,40.35,40.35,40.18,40.33,43300.0,29.5958,29.5958,29.4711,29.5811,43300.0
2012-07-12 10:00:00,40.32,40.33,40.19,40.29,48300.0,29.5738,29.5811,29.4784,29.5518,48300.0
2012-07-12 10:30:00,40.29,40.42,40.27,40.37,53000.0,29.5518,29.6471,29.5371,29.6105,53000.0
2012-07-12 11:00:00,40.37,40.46,40.36,40.45,35100.0,29.6105,29.6765,29.6031,29.6692,35100.0
2012-07-12 11:30:00,40.45,40.45,40.4,40.41,34200.0,29.6692,29.6692,29.6325,29.6398,34200.0
2012-07-12 12:00:00,40.41,40.42,40.4,40.4,25300.0,29.6398,29.6471,29.6325,29.6325,25300.0
2012-07-12 12:30:00,40.4,40.52,40.4,40.52,41900.0,29.6325,29.7205,29.6325,29.7205,41900.0
2012-07-12 13:00:00,40.51,40.63,40.47,40.62,37700.0,29.7132,29.8012,29.6838,29.7938,37700.0
2012-07-12 13:30:00,40.63,40.7,40.6,40.62,37800.0,29.8012,29.8525,29.7792,29.7938,37800.0
2012-07-12 14:00:00,40.62,40.68,40.6,40.67,53000.0,29.7938,29.8379,29.7792,29.8305,53000.0
2012-07-12 14:30:00,40.66,40.79,40.66,40.77,70400.0,29.8232,29.9185,29.8232,29.9039,70400.0
2012-07-12 15:00:00,40.77,40.79,40.62,40.66,147300.0,29.9039,29.9185,29.7938,29.8232,147300.0
2012-07-12 15:30:00,40.66,40.75,40.66,40.73,195300.0,29.8232,29.8892,29.8232,29.8745,195300.0
2012-07-13 09:30:00,40.8,41.04,40.67,41.04,47700.0,29.9259,30.1019,29.8305,30.1019,47700.0
2012-07-13 10:00:00,41.04,41.37,41.02,41.16,73100.0,30.1019,30.344,30.0872,30.1899,73100.0
2012-07-13 10:30:00,41.15,41.19,41.12,41.13,37600.0,30.1826,30.2119,30.1606,30.1679,37600.0
2012-07-13 11:00:00,41.14,41.14,41.05,41.05,34300.0,30.1753,30.1753,30.1092,30.1092,34300.0
2012-07-13 11:30:00,41.05,41.1,41.05,41.08,34000.0,30.1092,30.1459,30.1092,30.1312,34000.0
2012-07-13 12:00:00,41.08,41.13,40.93,40.97,74600.0,30.1312,30.1679,30.0212,30.0506,74600.0
2012-07-13 12:30:00,40.96,41.02,40.94,40.99,38500.0,30.0432,30.0872,30.0286,30.0652,38500.0
2012-07-13 13:00:00,40.99,41.0,40.76,40.76,64600.0,30.0652,30.0726,29.8965,29.8965,64600.0
2012-07-13 13:30:00,40.76,40.83,40.71,40.81,50000.0,29.8965,29.9479,29.8599,29.9332,50000.0
2012-07-13 14:00:00,40.81,40.83,40.79,40.8,33100.0,29.9332,29.9479,29.9185,29.9259,33100.0
2012-07-13 14:30:00,40.8,40.84,40.7,40.79,99700.0,29.9259,29.9552,29.8525,29.9185,99700.0
2012-07-13 15:00:00,40.8,40.86,40.79,40.83,105800.0,29.9259,29.9699,29.9185,29.9479,105800.0
2012-07-13 15:30:00,40.83,40.96,40.8,40.87,277600.0,29.9479,30.0432,29.9259,29.9772,277600.0
2012-07-16 09:30:00,40.79,40.79,40.52,40.61,30100.0,29.9185,29.9185,29.7205,29.7865,30100.0
2012-07-16 10:00:00,40.6,40.67,40.55,40.67,49600.0,29.7792,29.8305,29.7425,29.8305,49600.0
2012-07-16 10:30:00,40.67,40.84,40.66,40.82,28300.0,29.8305,29.9552,29.8232,29.9405,28300.0
2012-07-16 11:00:00,40.82,40.9,40.77,40.77,32700.0,29.9405,29.9992,29.9039,29.9039,32700.0
2012-07-16 11:30:00,40.77,40.83,40.75,40.83,39500.0,29.9039,29.9479,29.8892,29.9479,39500.0
2012-07-16 12:00:00,40.81,40.82,40.72,40.73,63400.0,29.9332,29.9405,29.8672,29.8745,63400.0
2012-07-16 12:30:00,40.73,40.77,40.7,40.76,38000.0,29.8745,29.9039,29.8525,29.8965,38000.0
2012-07-16 13:00:00,40.76,40.78,40.72,40.72,38100.0,29.8965,29.9112,29.8672,29.8672,38100.0
2012-07-16 13:30:00,40.72,40.77,40.72,40.74,53900.0,29.8672,29.9039,29.8672,29.8819,53900.0
2012-07-16 14:00:00,40.74,40.78,40.72,40.75,29800.0,29.8819,29.9112,29.8672,29.8892,29800.0
2012-07-16 14:30:00,40.76,40.76,40.73,40.75,59500.0,29.8965,29.8965,29.8745,29.8892,59500.0
2012-07-16 15:00:00,40.75,40.76,40.74,40.75,60600.0,29.8892,29.8965,29.8819,29.8892,60600.0
2012-07-16 15:30:00,40.76,40.76,40.72,40.74,145400.0,29.8965,29.8965,29.8672,29.8819,145400.0
2012-07-17 09:30:00,40.79,41.1,40.79,40.93,34100.0,29.9185,30.1459,29.9185,30.0212,34100.0
2012-07-17 10:00:00,40.93,40.93,40.76,40.77,47700.0,30.0212,30.0212,29.8965,29.9039,47700.0
2012-07-17 10:30:00,40.78,40.8,40.59,40.62,29300.0,29.9112,29.9259,29.7718,29.7938,29300.0
2012-07-17 11:00:00,40.61,40.75,40.61,40.68,37800.0,29.7865,29.8892,29.7865,29.8379,37800.0
2012-07-17 11:30:00,40.68,41.01,40.67,40.98,44500.0,29.8379,30.0799,29.8305,30.0579,44500.0
2012-07-17 12:00:00,40.98,41.04,40.94,41.02,23700.0,30.0579,30.1019,30.0286,30.0872,23700.0
2012-07-17 12:30:00,41.01,41.06,40.97,40.97,21800.0,30.0799,30.1166,30.0506,30.0506,21800.0
2012-07-17 13:00:00,40.97,40.98,40.88,40.9,39400.0,30.0506,30.0579,29.9845,29.9992,39400.0
2012-07-17 13:30:00,40.92,40.98,40.91,40.94,25300.0,30.0139,30.0579,30.0066,30.0286,25300.0
2012-07-17 14:00:00,40.93,40.98,40.9,40.97,26700.0,30.0212,30.0579,29.9992,30.0506,26700.0
2012-07-17 14:30:00,40.97,41.01,40.9,40.97,19500.0,30.0506,30.0799,29.9992,30.0506,19500.0
2012-07-17 15:00:00,40.96,40.98,40.9,40.93,47000.0,30.0432,30.0579,29.9992,30.0212,47000.0
2012-07-17 15:30:00,40.92,40.95,40.88,40.92,70800.0,30.0139,30.0359,29.9845,30.0139,70800.0
2012-07-18 09:30:00,40.83,41.0,40.8,40.89,64800.0,29.9479,30.0726,29.9259,29.9919,64800.0
2012-07-18 10:00:00,40.89,41.09,40.89,41.09,70300.0,29.9919,30.1386,29.9919,30.1386,70300.0
2012-07-18 10:30:00,41.09,41.28,41.09,41.25,50200.0,30.1386,30.2779,30.1386,30.2559,50200.0
2012-07-18 11:00:00,41.25,41.29,41.17,41.24,43200.0,30.2559,30.2853,30.1973,30.2486,43200.0
2012-07-18 11:30:00,41.23,41.3,41.23,41.28,34400.0,30.2413,30.2926,30.2413,30.2779,34400.0
2012-07-18 12:00:00,41.28,41.41,41.27,41.33,67700.0,30.2779,30.3733,30.2706,30.3146,67700.0
2012-07-18 12:30:00,41.34,41.41,41.34,41.4,25900.0,30.3219,30.3733,30.3219,30.366,25900.0
2012-07-18 13:00:00,41.4,41.4,41.38,41.4,29200.0,30.366,30.366,30.3513,30.366,29200.0
2012-07-18 13:30:00,41.4,41.4,41.31,41.39,101100.0,30.366,30.366,30.2999,30.3586,101100.0
2012-07-18 14:00:00,41.39,41.4,41.26,41.3,50700.0,30.3586,30.366,30.2633,30.2926,50700.0
2012-07-18 14:30:00,41.3,41.34,41.24,41.34,43500.0,30.2926,30.3219,30.2486,30.3219,43500.0
2012-07-18 15:00:00,41.35,41.49,41.33,41.44,55800.0,30.3293,30.432,30.3146,30.3953,55800.0
2012-07-18 15:30:00,41.44,41.57,41.43,41.48,197400.0,30.3953,30.4906,30.388,30.4246,197400.0
2012-07-19 09:30:00,41.5,41.55,41.3,41.34,33600.0,30.4393,30.476,30.2926,30.3219,33600.0
2012-07-19 10:00:00,41.34,41.42,41.26,41.4,33400.0,30.3219,30.3806,30.2633,30.366,33400.0
2012-07-19 10:30:00,41.41,41.41,41.33,41.37,27000.0,30.3733,30.3733,30.3146,30.344,27000.0
2012-07-19 11:00:00,41.38,41.43,41.31,41.34,25700.0,30.3513,30.388,30.2999,30.3219,25700.0
2012-07-19 11:30:00,41.35,41.37,41.24,41.26,34900.0,30.3293,30.344,30.2486,30.2633,34900.0
2012-07-19 12:00:00,41.27,41.28,41.23,41.26,28900.0,30.2706,30.2779,30.2413,30.2633,28900.0
2012-07-19 12:30:00,41.24,41.31,41.23,41.24,23400.0,30.2486,30.2999,30.2413,30.2486,23400.0
2012-07-19 13:00:00,41.24,41.37,41.24,41.33,19700.0,30.2486,30.344,30.2486,30.3146,19700.0
2012-07-19 13:30:00,41.33,41.35,41.27,41.34,24000.0,30.3146,30.3293,30.2706,30.3219,24000.0
2012-07-19 14:00:00,41.34,41.46,41.33,41.45,45400.0,30.3219,30.41,30.3146,30.4026,45400.0
2012-07-19 14:30:00,41.45,41.47,41.42,41.45,29600.0,30.4026,30.4173,30.3806,30.4026,29600.0
2012-07-19 15:00:00,41.45,41.47,41.43,41.45,46200.0,30.4026,30.4173,30.388,30.4026,46200.0
2012-07-19 15:30:00,41.45,41.46,41.32,41.39,123200.0,30.4026,30.41,30.3073,30.3586,123200.0
2012-07-20 09:30:00,41.21,41.54,41.21,41.27,99300.0,30.2266,30.4686,30.2266,30.2706,99300.0
2012-07-20 10:00:00,41.27,41.34,41.19,41.24,47800.0,30.2706,30.3219,30.2119,30.2486,47800.0
2012-07-20 10:30:00,41.22,41.23,41.11,41.19,26100.0,30.2339,30.2413,30.1532,30.2119,26100.0
2012-07-20 11:00:00,41.19,41.25,41.14,41.16,20000.0,30.2119,30.2559,30.1753,30.1899,20000.0
2012-07-20 11:30:00,41.16,41.18,41.1,41.15,21400.0,30.1899,30.2046,30.1459,30.1826,21400.0
2012-07-20 12:00:00,41.14,41.17,41.03,41.03,28400.0,30.1753,30.1973,30.0946,30.0946,28400.0
2012-07-20 12:30:00,41.03,41.08,41.01,41.08,27200.0,30.0946,30.1312,30.0799,30.1312,27200.0
2012-07-20 13:00:00,41.07,41.08,40.98,41.01,52900.0,30.1239,30.1312,30.0579,30.0799,52900.0
2012-07-20 13:30:00,41.01,41.12,41.01,41.09,36700.0,30.0799,30.1606,30.0799,30.1386,36700.0
2012-07-20 14:00:00,41.08,41.15,41.07,41.1,38400.0,30.1312,30.1826,30.1239,30.1459,38400.0
2012-07-20 14:30:00,41.09,41.23,41.09,41.2,43700.0,30.1386,30.2413,30.1386,30.2193,43700.0
2012-07-20 15:00:00,41.2,41.22,41.11,41.2,53800.0,30.2193,30.2339,30.1532,30.2193,53800.0
2012-07-20 15:30:00,41.19,41.35,41.16,41.33,152900.0,30.2119,30.3293,30.1899,30.3146,152900.0
2012-07-23 09:30:00,40.89,40.92,40.67,40.7,30400.0,29.9919,30.0139,29.8305,29.8525,30400.0
2012-07-23 10:00:00,40.69,40.7,40.57,40.64,32200.0,29.8452,29.8525,29.7572,29.8085,32200.0
2012-07-23 10:30:00,40.66,40.78,40.62,40.77,28300.0,29.8232,29.9112,29.7938,29.9039,28300.0
2012-07-23 11:00:00,40.78,40.85,40.76,40.83,38700.0,29.9112,29.9625,29.8965,29.9479,38700.0
2012-07-23 11:30:00,40.84,40.87,40.79,40.86,30600.0,29.9552,29.9772,29.9185,29.9699,30600.0
2012-07-23 12:00:00,40.86,40.87,40.71,40.74,29200.0,29.9699,29.9772,29.8599,29.8819,29200.0
2012-07-23 12:30:00,40.74,40.81,40.71,40.77,19600.0,29.8819,29.9332,29.8599,29.9039,19600.0
2012-07-23 13:00:00,40.75,40.75,40.66,40.66,34100.0,29.8892,29.8892,29.8232,29.8232,34100.0
2012-07-23 13:30:00,40.65,40.7,40.62,40.67,38500.0,29.8158,29.8525,29.7938,29.8305,38500.0
2012-07-23 14:00:00,40.67,40.77,40.66,40.73,76800.0,29.8305,29.9039,29.8232,29.8745,76800.0
2012-07-23 14:30:00,40.73,40.81,40.73,40.77,27600.0,29.8745,29.9332,29.8745,29.9039,27600.0
2012-07-23 15:00:00,40.77,40.91,40.76,40.91,92300.0,29.9039,30.0066,29.8965,30.0066,92300.0
2012-07-23 15:30:00,40.91,40.92,40.75,40.75,108900.0,30.0066,30.0139,29.8892,29.8892,108900.0
2012-07-24 09:30:00,40.75,40.85,40.68,40.75,45500.0,29.8892,29.9625,29.8379,29.8892,45500.0
2012-07-24 10:00:00,40.76,40.78,40.55,40.59,24700.0,29.8965,29.9112,29.7425,29.7718,24700.0
2012-07-24 10:30:00,40.59,40.63,40.5,40.57,25500.0,29.7718,29.8012,29.7058,29.7572,25500.0
2012-07-24 11:00:00,40.58,40.59,40.5,40.56,23500.0,29.7645,29.7718,29.7058,29.7498,23500.0
2012-07-24 11:30:00,40.55,40.56,40.42,40.5,37500.0,29.7425,29.7498,29.6471,29.7058,37500.0
2012-07-24 12:00:00,40.48,40.48,40.23,40.29,25700.0,29.6912,29.6912,29.5078,29.5518,25700.0
2012-07-24 12:30:00,40.27,40.36,40.26,40.31,15800.0,29.5371,29.6031,29.5298,29.5665,15800.0
2012-07-24 13:00:00,40.33,40.43,40.29,40.43,30200.0,29.5811,29.6545,29.5518,29.6545,30200.0
2012-07-24 13:30:00,40.42,40.55,40.41,40.47,101100.0,29.6471,29.7425,29.6398,29.6838,101100.0
2012-07-24 14:00:00,40.48,40.56,40.45,40.46,62300.0,29.6912,29.7498,29.6692,29.6765,62300.0
2012-07-24 14:30:00,40.46,40.61,40.45,40.6,52400.0,29.6765,29.7865,29.6692,29.7792,52400.0
2012-07-24 15:00:00,40.59,40.62,40.44,40.55,52100.0,29.7718,29.7938,29.6618,29.7425,52100.0
2012-07-24 15:30:00,40.55,40.62,40.42,40.52,168400.0,29.7425,29.7938,29.6471,29.7205,168400.0
2012-07-25 09:30:00,40.66,40.73,40.5,40.55,36300.0,29.8232,29.8745,29.7058,29.7425,36300.0
2012-07-25 10:00:00,40.55,40.58,40.36,40.36,37100.0,29.7425,29.7645,29.6031,29.6031,37100.0
2012-07-25 10:30:00,40.35,40.44,40.21,40.22,34900.0,29.5958,29.6618,29.4931,29.5005,34900.0
2012-07-25 11:00:00,40.23,40.32,40.19,40.21,40100.0,29.5078,29.5738,29.4784,29.4931,40100.0
2012-07-25 11:30:00,40.2,40.23,40.16,40.18,45500.0,29.4858,29.5078,29.4564,29.4711,45500.0
2012-07-25 12:00:00,40.18,40.23,40.12,40.15,21500.0,29.4711,29.5078,29.4271,29.4491,21500.0
2012-07-25 12:30:00,40.14,40.29,40.13,40.2,18200.0,29.4418,29.5518,29.4344,29.4858,18200.0
2012-07-25 13:00:00,40.2,40.29,40.2,40.29,51300.0,29.4858,29.5518,29.4858,29.5518,51300.0
2012-07-25 13:30:00,40.28,40.38,40.25,40.3,41100.0,29.5445,29.6178,29.5225,29.5591,41100.0
2012-07-25 14:00:00,40.31,40.35,40.28,40.34,36600.0,29.5665,29.5958,29.5445,29.5885,36600.0
2012-07-25 14:30:00,40.34,40.34,40.28,40.29,32300.0,29.5885,29.5885,29.5445,29.5518,32300.0
2012-07-25 15:00:00,40.29,40.33,40.18,40.24,65500.0,29.5518,29.5811,29.4711,29.5151,65500.0
2012-07-25 15:30:00,40.24,40.29,40.19,40.24,135900.0,29.5151,29.5518,29.4784,29.5151,135900.0
2012-07-26 09:30:00,40.8,41.4,40.53,41.36,73200.0,29.9259,30.366,29.7278,30.3366,73200.0
2012-07-26 10:00:00,41.35,41.45,41.3,41.45,139800.0,30.3293,30.4026,30.2926,30.4026,139800.0
2012-07-26 10:30:00,41.43,41.48,41.23,41.26,156900.0,30.388,30.4246,30.2413,30.2633,156900.0
2012-07-26 11:00:00,41.25,41.3,41.19,41.27,100800.0,30.2559,30.2926,30.2119,30.2706,100800.0
2012-07-26 11:30:00,41.27,41.3,41.18,41.19,160500.0,30.2706,30.2926,30.2046,30.2119,160500.0
2012-07-26 12:00:00,41.19,41.34,41.18,41.32,265000.0,30.2119,30.3219,30.2046,30.3073,265000.0
2012-07-26 12:30:00,41.33,41.34,41.24,41.29,27800.0,30.3146,30.3219,30.2486,30.2853,27800.0
2012-07-26 13:00:00,41.29,41.3,41.24,41.29,36100.0,30.2853,30.2926,30.2486,30.2853,36100.0
2012-07-26 13:30:00,41.29,41.3,41.24,41.25,29000.0,30.2853,30.2926,30.2486,30.2559,29000.0
2012-07-26 14:00:00,41.25,41.29,41.23,41.27,51400.0,30.2559,30.2853,30.2413,30.2706,51400.0
2012-07-26 14:30:00,41.27,41.3,41.24,41.28,35100.0,30.2706,30.2926,30.2486,30.2779,35100.0
2012-07-26 15:00:00,41.27,41.28,41.2,41.25,221900.0,30.2706,30.2779,30.2193,30.2559,221900.0
2012-07-26 15:30:00,41.25,41.35,41.24,41.3,326800.0,30.2559,30.3293,30.2486,30.2926,326800.0
2012-07-27 09:30:00,41.48,41.84,41.48,41.83,151500.0,30.4246,30.6887,30.4246,30.6814,151500.0
2012-07-27 10:00:00,41.83,41.98,41.82,41.97,49800.0,30.6814,30.7914,30.674,30.784,49800.0
2012-07-27 10:30:00,41.95,42.0,41.92,41.95,38000.0,30.7694,30.806,30.7474,30.7694,38000.0
2012-07-27 11:00:00,41.95,41.97,41.91,41.94,33500.0,30.7694,30.784,30.74,30.762,33500.0
2012-07-27 11:30:00,41.95,41.97,41.9,41.96,60900.0,30.7694,30.784,30.7327,30.7767,60900.0
2012-07-27 12:00:00,41.93,41.93,41.87,41.9,29000.0,30.7547,30.7547,30.7107,30.7327,29000.0
2012-07-27 12:30:00,41.9,41.9,41.82,41.83,43800.0,30.7327,30.7327,30.674,30.6814,43800.0
2012-07-27 13:00:00,41.83,42.08,41.81,42.03,88600.0,30.6814,30.8647,30.6667,30.828,88600.0
2012-07-27 13:30:00,42.04,42.26,42.03,42.22,75500.0,30.8354,30.9967,30.828,30.9674,75500.0
2012-07-27 14:00:00,42.22,42.22,42.02,42.06,82500.0,30.9674,30.9674,30.8207,30.8501,82500.0
2012-07-27 14:30:00,42.06,42.13,42.02,42.03,69800.0,30.8501,30.9014,30.8207,30.828,69800.0
2012-07-27 15:00:00,42.04,42.07,42.0,42.06,116500.0,30.8354,30.8574,30.806,30.8501,116500.0
2012-07-27 15:30:00,42.06,42.38,42.06,42.28,251200.0,30.8501,31.0848,30.8501,31.0114,251200.0
2012-07-30 09:30:00,42.25,42.42,42.17,42.38,35100.0,30.9894,31.1141,30.9307,31.0848,35100.0
2012-07-30 10:00:00,42.37,42.52,42.37,42.52,47600.0,31.0774,31.1875,31.0774,31.1875,47600.0
2012-07-30 10:30:00,42.51,42.6,42.5,42.57,37100.0,31.1801,31.2461,31.1728,31.2241,37100.0
2012-07-30 11:00:00,42.56,42.66,42.54,42.55,69000.0,31.2168,31.2901,31.2021,31.2095,69000.0
2012-07-30 11:30:00,42.55,42.6,42.54,42.56,48900.0,31.2095,31.2461,31.2021,31.2168,48900.0
2012-07-30 12:00:00,42.57,42.58,42.5,42.57,58700.0,31.2241,31.2315,31.1728,31.2241,58700.0
2012-07-30 12:30:00,42.57,42.68,42.57,42.68,38200.0,31.2241,31.3048,31.2241,31.3048,38200.0
2012-07-30 13:00:00,42.68,42.69,42.64,42.65,27200.0,31.3048,31.3121,31.2755,31.2828,27200.0
2012-07-30 13:30:00,42.65,42.68,42.58,42.59,43100.0,31.2828,31.3048,31.2315,31.2388,43100.0
2012-07-30 14:00:00,42.59,42.67,42.58,42.61,50500.0,31.2388,31.2975,31.2315,31.2535,50500.0
2012-07-30 14:30:00,42.62,42.64,42.54,42.56,50900.0,31.2608,31.2755,31.2021,31.2168,50900.0
2012-07-30 15:00:00,42.55,42.61,42.5,42.58,64500.0,31.2095,31.2535,31.1728,31.2315,64500.0
2012-07-30 15:30:00,42.58,42.6,42.5,42.57,120400.0,31.2315,31.2461,31.1728,31.2241,120400.0
2012-07-31 09:30:00,42.62,42.62,42.08,42.36,84200.0,31.2608,31.2608,30.8647,31.0701,84200.0
2012-07-31 10:00:00,42.36,42.46,42.33,42.41,58000.0,31.0701,31.1434,31.0481,31.1068,58000.0
2012-07-31 10:30:00,42.41,42.44,42.31,42.33,56600.0,31.1068,31.1288,31.0334,31.0481,56600.0
2012-07-31 11:00:00,42.33,42.43,42.29,42.42,74600.0,31.0481,31.1214,31.0188,31.1141,74600.0
2012-07-31 11:30:00,42.42,42.44,42.37,42.37,33200.0,31.1141,31.1288,31.0774,31.0774,33200.0
2012-07-31 12:00:00,42.35,42.43,42.32,42.42,61800.0,31.0628,31.1214,31.0408,31.1141,61800.0
2012-07-31 12:30:00,42.41,42.43,42.34,42.36,38400.0,31.1068,31.1214,31.0554,31.0701,38400.0
2012-07-31 13:00:00,42.34,42.36,42.3,42.33,31700.0,31.0554,31.0701,31.0261,31.0481,31700.0
2012-07-31 13:30:00,42.32,42.33,42.22,42.22,27700.0,31.0408,31.0481,30.9674,30.9674,27700.0
2012-07-31 14:00:00,42.22,42.42,42.21,42.42,55800.0,30.9674,31.1141,30.9601,31.1141,55800.0
2012-07-31 14:30:00,42.41,42.51,42.41,42.49,56500.0,31.1068,31.1801,31.1068,31.1654,56500.0
2012-07-31 15:00:00,42.48,42.55,42.46,42.49,119500.0,31.1581,31.2095,31.1434,31.1654,119500.0
2012-07-31 15:30:00,42.49,42.51,42.27,42.31,193700.0,31.1654,31.1801,31.0041,31.0334,193700.0
2012-08-01 09:30:00,42.46,42.65,42.32,42.57,93600.0,31.1434,31.2828,31.0408,31.2241,93600.0
2012-08-01 10:00:00,42.56,42.58,42.12,42.27,91400.0,31.2168,31.2315,30.8941,31.0041,91400.0
2012-08-01 10:30:00,42.28,42.29,42.19,42.25,73900.0,31.0114,31.0188,30.9454,30.9894,73900.0
2012-08-01 11:00:00,42.26,42.31,42.08,42.12,83600.0,30.9967,31.0334,30.8647,30.8941,83600.0
2012-08-01 11:30:00,42.11,42.43,42.08,42.41,111200.0,30.8867,31.1214,30.8647,31.1068,111200.0
2012-08-01 12:00:00,42.42,42.49,42.34,42.47,50200.0,31.1141,31.1654,31.0554,31.1508,50200.0
2012-08-01 12:30:00,42.46,42.51,42.39,42.47,49900.0,31.1434,31.1801,31.0921,31.1508,49900.0
2012-08-01 13:00:00,42.48,42.53,42.3,42.34,81500.0,31.1581,31.1948,31.0261,31.0554,81500.0
2012-08-01 13:30:00,42.32,42.43,42.24,42.4,44900.0,31.0408,31.1214,30.9821,31.0994,44900.0
2012-08-01 14:00:00,42.4,42.55,42.33,42.51,141100.0,31.0994,31.2095,31.0481,31.1801,141100.0
2012-08-01 14:30:00,42.51,42.84,42.42,42.76,148500.0,31.1801,31.4222,31.1141,31.3635,148500.0
2012-08-01 15:00:00,42.77,42.88,42.65,42.84,163400.0,31.3708,31.4515,31.2828,31.4222,163400.0
2012-08-01 15:30:00,42.84,42.88,42.75,42.81,276700.0,31.4222,31.4515,31.3562,31.4002,276700.0
2012-08-02 09:30:00,42.54,42.55,42.19,42.33,91500.0,31.2021,31.2095,30.9454,31.0481,91500.0
2012-08-02 10:00:00,42.32,42.35,41.77,41.83,199300.0,31.0408,31.0628,30.6373,30.6814,199300.0
2012-08-02 10:30:00,41.85,42.06,41.79,41.86,36400.0,30.696,30.8501,30.652,30.7034,36400.0
2012-08-02 11:00:00,41.84,41.9,41.77,41.82,115800.0,30.6887,30.7327,30.6373,30.674,115800.0
2012-08-02 11:30:00,41.8,41.82,41.64,41.73,56500.0,30.6593,30.674,30.542,30.608,56500.0
2012-08-02 12:00:00,41.73,41.77,41.56,41.58,40500.0,30.608,30.6373,30.4833,30.498,40500.0
2012-08-02 12:30:00,41.58,41.61,41.39,41.59,67700.0,30.498,30.52,30.3586,30.5053,67700.0
2012-08-02 13:00:00,41.59,41.6,41.4,41.41,30500.0,30.5053,30.5127,30.366,30.3733,30500.0
2012-08-02 13:30:00,41.41,41.41,41.19,41.21,59400.0,30.3733,30.3733,30.2119,30.2266,59400.0
2012-08-02 14:00:00,41.21,41.34,41.21,41.3,61900.0,30.2266,30.3219,30.2266,30.2926,61900.0
2012-08-02 14:30:00,41.29,41.41,41.28,41.36,59700.0,30.2853,30.3733,30.2779,30.3366,59700.0
2012-08-02 15:00:00,41.37,41.46,41.21,41.22,81200.0,30.344,30.41,30.2266,30.2339,81200.0
2012-08-02 15:30:00,41.21,41.24,41.12,41.12,227700.0,30.2266,30.2486,30.1606,30.1606,227700.0
2012-08-03 09:30:00,41.76,42.15,41.73,42.13,71700.0,30.63,30.9161,30.608,30.9014,71700.0
2012-08-03 10:00:00,42.14,42.14,41.84,41.98,58900.0,30.9087,30.9087,30.6887,30.7914,58900.0
2012-08-03 10:30:00,42.0,42.01,41.79,41.84,46000.0,30.806,30.8134,30.652,30.6887,46000.0
2012-08-03 11:00:00,41.84,41.85,41.71,41.73,49700.0,30.6887,30.696,30.5933,30.608,49700.0
2012-08-03 11:30:00,41.73,41.75,41.66,41.73,46700.0,30.608,30.6227,30.5567,30.608,46700.0
2012-08-03 12:00:00,41.73,41.75,41.64,41.65,30900.0,30.608,30.6227,30.542,30.5493,30900.0
2012-08-03 12:30:00,41.64,41.65,41.55,41.59,49000.0,30.542,30.5493,30.476,30.5053,49000.0
2012-08-03 13:00:00,41.58,41.63,41.52,41.52,30700.0,30.498,30.5347,30.454,30.454,30700.0
2012-08-03 13:30:00,41.52,41.69,41.51,41.67,68600.0,30.454,30.5787,30.4466,30.564,68600.0
2012-08-03 14:00:00,41.67,41.82,41.65,41.81,88800.0,30.564,30.674,30.5493,30.6667,88800.0
2012-08-03 14:30:00,41.8,41.84,41.73,41.83,93000.0,30.6593,30.6887,30.608,30.6814,93000.0
2012-08-03 15:00:00,41.83,42.08,41.83,41.99,110000.0,30.6814,30.8647,30.6814,30.7987,110000.0
2012-08-03 15:30:00,41.99,42.14,41.97,42.08,242100.0,30.7987,30.9087,30.784,30.8647,242100.0
2012-08-06 09:30:00,42.28,42.47,42.13,42.13,87600.0,31.0114,31.1508,30.9014,30.9014,87600.0
2012-08-06 10:00:00,42.13,42.42,42.11,42.38,58800.0,30.9014,31.1141,30.8867,31.0848,58800.0
2012-08-06 10:30:00,42.41,42.54,42.38,42.5,66500.0,31.1068,31.2021,31.0848,31.1728,66500.0
2012-08-06 11:00:00,42.49,42.66,42.45,42.6,124400.0,31.1654,31.2901,31.1361,31.2461,124400.0
2012-08-06 11:30:00,42.6,42.6,42.21,42.21,102200.0,31.2461,31.2461,30.9601,30.9601,102200.0
2012-08-06 12:00:00,42.22,42.26,42.08,42.24,52800.0,30.9674,30.9967,30.8647,30.9821,52800.0
2012-08-06 12:30:00,42.23,42.38,42.23,42.36,24700.0,30.9747,31.0848,30.9747,31.0701,24700.0
2012-08-06 13:00:00,42.33,42.39,42.27,42.31,33300.0,31.0481,31.0921,31.0041,31.0334,33300.0
2012-08-06 13:30:00,42.3,42.37,42.16,42.17,37900.0,31.0261,31.0774,30.9234,30.9307,37900.0
2012-08-06 14:00:00,42.17,42.36,42.09,42.3,109600.0,30.9307,31.0701,30.8721,31.0261,109600.0
2012-08-06 14:30:00,42.31,42.5,42.26,42.5,49200.0,31.0334,31.1728,30.9967,31.1728,49200.0
2012-08-06 15:00:00,42.5,42.5,42.38,42.38,107400.0,31.1728,31.1728,31.0848,31.0848,107400.0
2012-08-06 15:30:00,42.39,42.5,42.32,42.32,272900.0,31.0921,31.1728,31.0408,31.0408,272900.0
2012-08-07 09:30:00,42.66,43.08,41.5,41.81,353300.0,31.2901,31.5982,30.4393,30.6667,353300.0
2012-08-07 10:00:00,41.83,41.96,40.85,40.94,303900.0,30.6814,30.7767,29.9625,30.0286,303900.0
2012-08-07 10:30:00,40.93,41.71,40.88,41.39,270000.0,30.0212,30.5933,29.9845,30.3586,270000.0
2012-08-07 11:00:00,41.39,41.4,41.13,41.25,143900.0,30.3586,30.366,30.1679,30.2559,143900.0
2012-08-07 11:30:00,41.23,42.42,41.21,42.38,190000.0,30.2413,31.1141,30.2266,31.0848,190000.0
2012-08-07 12:00:00,42.36,42.52,42.04,42.14,80900.0,31.0701,31.1875,30.8354,30.9087,80900.0
2012-08-07 12:30:00,42.13,42.75,42.07,42.68,86700.0,30.9014,31.3562,30.8574,31.3048,86700.0
2012-08-07 13:00:00,42.68,42.82,42.61,42.73,65100.0,31.3048,31.4075,31.2535,31.3415,65100.0
2012-08-07 13:30:00,42.73,42.81,42.69,42.75,109700.0,31.3415,31.4002,31.3121,31.3562,109700.0
2012-08-07 14:00:00,42.75,42.9,42.69,42.72,102000.0,31.3562,31.4662,31.3121,31.3341,102000.0
2012-08-07 14:30:00,42.73,42.79,42.59,42.74,93700.0,31.3415,31.3855,31.2388,31.3488,93700.0
2012-08-07 15:00:00,42.74,42.78,42.65,42.72,84000.0,31.3488,31.3782,31.2828,31.3341,84000.0
2012-08-07 15:30:00,42.73,43.05,42.66,42.92,484200.0,31.3415,31.5762,31.2901,31.4808,484200.0
2012-08-08 09:30:00,43.0,43.68,42.93,43.24,223100.0,31.5395,32.0383,31.4882,31.7156,223100.0
2012-08-08 10:00:00,43.24,43.4,43.14,43.3,55300.0,31.7156,31.8329,31.6422,31.7596,55300.0
2012-08-08 10:30:00,43.3,43.33,43.28,43.31,41800.0,31.7596,31.7816,31.7449,31.7669,41800.0
2012-08-08 11:00:00,43.31,43.53,43.3,43.47,79900.0,31.7669,31.9283,31.7596,31.8843,79900.0
2012-08-08 11:30:00,43.47,43.69,43.47,43.64,78900.0,31.8843,32.0456,31.8843,32.0089,78900.0
2012-08-08 12:00:00,43.64,43.93,43.56,43.9,86800.0,32.0089,32.2217,31.9503,32.1996,86800.0
2012-08-08 12:30:00,43.9,44.23,43.85,44.09,185900.0,32.1996,32.4417,32.163,32.339,185900.0
2012-08-08 13:00:00,44.09,44.09,43.8,43.97,309000.0,32.339,32.339,32.1263,32.251,309000.0
2012-08-08 13:30:00,43.99,44.12,43.9,44.09,122800.0,32.2657,32.361,32.1996,32.339,122800.0
2012-08-08 14:00:00,44.08,44.16,43.9,43.92,156000.0,32.3317,32.3904,32.1996,32.2143,156000.0
2012-08-08 14:30:00,43.92,44.1,43.77,43.99,132100.0,32.2143,32.3463,32.1043,32.2657,132100.0
2012-08-08 15:00:00,43.99,44.02,43.83,43.97,197900.0,32.2657,32.2877,32.1483,32.251,197900.0
2012-08-08 15:30:00,43.97,43.99,43.78,43.96,380600.0,32.251,32.2657,32.1116,32.2437,380600.0
2012-08-09 09:30:00,44.08,44.08,43.56,43.61,91100.0,32.3317,32.3317,31.9503,31.9869,91100.0
2012-08-09 10:00:00,43.59,43.86,43.57,43.79,78100.0,31.9723,32.1703,31.9576,32.119,78100.0
2012-08-09 10:30:00,43.79,43.94,43.78,43.88,71500.0,32.119,32.229,32.1116,32.185,71500.0
2012-08-09 11:00:00,43.88,43.92,43.85,43.91,55600.0,32.185,32.2143,32.163,32.207,55600.0
2012-08-09 11:30:00,43.92,43.95,43.86,43.89,58500.0,32.2143,32.2363,32.1703,32.1923,58500.0
2012-08-09 12:00:00,43.87,43.93,43.83,43.87,55500.0,32.1776,32.2217,32.1483,32.1776,55500.0
2012-08-09 12:30:00,43.87,43.94,43.85,43.94,44200.0,32.1776,32.229,32.163,32.229,44200.0
2012-08-09 13:00:00,43.95,44.04,43.95,44.02,50300.0,32.2363,32.3023,32.2363,32.2877,50300.0
2012-08-09 13:30:00,44.02,44.03,43.95,43.98,59500.0,32.2877,32.295,32.2363,32.2583,59500.0
2012-08-09 14:00:00,43.99,44.03,43.95,43.96,47200.0,32.2657,32.295,32.2363,32.2437,47200.0
2012-08-09 14:30:00,43.97,44.12,43.97,44.03,60300.0,32.251,32.361,32.251,32.295,60300.0
2012-08-09 15:00:00,44.03,44.11,44.03,44.1,81700.0,32.295,32.3537,32.295,32.3463,81700.0
2012-08-09 15:30:00,44.1,44.11,43.98,44.05,151000.0,32.3463,32.3537,32.2583,32.3097,151000.0
2012-08-10 09:30:00,43.79,43.86,43.59,43.84,54500.0,32.119,32.1703,31.9723,32.1556,54500.0
2012-08-10 10:00:00,43.84,44.03,43.81,43.94,39300.0,32.1556,32.295,32.1336,32.229,39300.0
2012-08-10 10:30:00,43.94,43.99,43.91,43.92,15400.0,32.229,32.2657,32.207,32.2143,15400.0
2012-08-10 11:00:00,43.93,43.99,43.84,43.96,52700.0,32.2217,32.2657,32.1556,32.2437,52700.0
2012-08-10 11:30:00,43.97,43.99,43.89,43.97,30900.0,32.251,32.2657,32.1923,32.251,30900.0
2012-08-10 12:00:00,43.97,43.97,43.89,43.95,19300.0,32.251,32.251,32.1923,32.2363,19300.0
2012-08-10 12:30:00,43.95,43.99,43.94,43.95,32600.0,32.2363,32.2657,32.229,32.2363,32600.0
2012-08-10 13:00:00,43.95,43.95,43.83,43.85,33300.0,32.2363,32.2363,32.1483,32.163,33300.0
2012-08-10 13:30:00,43.85,43.98,43.84,43.94,38700.0,32.163,32.2583,32.1556,32.229,38700.0
2012-08-10 14:00:00,43.95,43.98,43.85,43.96,36300.0,32.2363,32.2583,32.163,32.2437,36300.0
2012-08-10 14:30:00,43.95,44.07,43.94,44.05,77200.0,32.2363,32.3243,32.229,32.3097,77200.0
2012-08-10 15:00:00,44.04,44.06,43.96,44.05,43100.0,32.3023,32.317,32.2437,32.3097,43100.0
2012-08-10 15:30:00,44.05,44.22,44.02,44.16,151400.0,32.3097,32.4344,32.2877,32.3904,151400.0
2012-08-13 09:30:00,44.08,44.1,43.83,43.9,44900.0,32.3317,32.3463,32.1483,32.1996,44900.0
2012-08-13 10:00:00,43.92,43.97,43.53,43.59,193000.0,32.2143,32.251,31.9283,31.9723,193000.0
2012-08-13 10:30:00,43.6,43.9,43.57,43.9,71900.0,31.9796,32.1996,31.9576,32.1996,71900.0
2012-08-13 11:00:00,43.89,44.0,43.81,43.96,54100.0,32.1923,32.273,32.1336,32.2437,54100.0
2012-08-13 11:30:00,43.95,44.01,43.95,43.97,38500.0,32.2363,32.2803,32.2363,32.251,38500.0
2012-08-13 12:00:00,43.97,43.99,43.74,43.74,20500.0,32.251,32.2657,32.0823,32.0823,20500.0
2012-08-13 12:30:00,43.74,43.74,43.64,43.72,28000.0,32.0823,32.0823,32.0089,32.0676,28000.0
2012-08-13 13:00:00,43.72,43.77,43.72,43.72,29600.0,32.0676,32.1043,32.0676,32.0676,29600.0
2012-08-13 13:30:00,43.71,43.76,43.66,43.7,25600.0,32.0603,32.097,32.0236,32.053,25600.0
2012-08-13 14:00:00,43.7,43.79,43.69,43.76,39300.0,32.053,32.119,32.0456,32.097,39300.0
2012-08-13 14:30:00,43.76,43.78,43.69,43.69,54400.0,32.097,32.1116,32.0456,32.0456,54400.0
2012-08-13 15:00:00,43.7,43.73,43.64,43.66,49300.0,32.053,32.075,32.0089,32.0236,49300.0
2012-08-13 15:30:00,43.66,43.71,43.59,43.68,138400.0,32.0236,32.0603,31.9723,32.0383,138400.0
2012-08-14 09:30:00,43.74,43.84,43.53,43.55,49400.0,32.0823,32.1556,31.9283,31.9429,49400.0
2012-08-14 10:00:00,43.55,43.59,43.44,43.53,72300.0,31.9429,31.9723,31.8622,31.9283,72300.0
2012-08-14 10:30:00,43.52,43.52,43.4,43.46,56300.0,31.9209,31.9209,31.8329,31.8769,56300.0
2012-08-14 11:00:00,43.46,43.53,43.42,43.5,58900.0,31.8769,31.9283,31.8476,31.9063,58900.0
2012-08-14 11:30:00,43.5,43.57,43.45,43.56,36100.0,31.9063,31.9576,31.8696,31.9503,36100.0
2012-08-14 12:00:00,43.55,43.58,43.48,43.48,50200.0,31.9429,31.9649,31.8916,31.8916,50200.0
2012-08-14 12:30:00,43.5,43.55,43.45,43.48,59500.0,31.9063,31.9429,31.8696,31.8916,59500.0
2012-08-14 13:00:00,43.47,43.49,43.42,43.43,40900.0,31.8843,31.8989,31.8476,31.8549,40900.0
2012-08-14 13:30:00,43.43,43.47,43.39,43.43,135700.0,31.8549,31.8843,31.8256,31.8549,135700.0
2012-08-14 14:00:00,43.43,43.44,43.27,43.34,244500.0,31.8549,31.8622,31.7376,31.7889,244500.0
2012-08-14 14:30:00,43.35,43.36,43.27,43.31,88300.0,31.7962,31.8036,31.7376,31.7669,88300.0
2012-08-14 15:00:00,43.31,43.38,43.28,43.36,612200.0,31.7669,31.8182,31.7449,31.8036,612200.0
2012-08-14 15:30:00,43.36,43.45,43.34,43.44,719200.0,31.8036,31.8696,31.7889,31.8622,719200.0
2012-08-15 09:30:00,43.36,43.74,43.21,43.72,79800.0,31.8036,32.0823,31.6936,32.0676,79800.0
2012-08-15 10:00:00,43.71,44.1,43.7,44.08,115900.0,32.0603,32.3463,32.053,32.3317,115900.0
2012-08-15 10:30:00,44.08,44.08,43.77,43.88,54400.0,32.3317,32.3317,32.1043,32.185,54400.0
2012-08-15 11:00:00,43.88,43.88,43.68,43.74,45300.0,32.185,32.185,32.0383,32.0823,45300.0
2012-08-15 11:30:00,43.73,43.77,43.67,43.68,29500.0,32.075,32.1043,32.0309,32.0383,29500.0
2012-08-15 12:00:00,43.67,43.76,43.66,43.72,39900.0,32.0309,32.097,32.0236,32.0676,39900.0
2012-08-15 12:30:00,43.72,43.76,43.69,43.72,31200.0,32.0676,32.097,32.0456,32.0676,31200.0
2012-08-15 13:00:00,43.71,43.71,43.56,43.64,30800.0,32.0603,32.0603,31.9503,32.0089,30800.0
2012-08-15 13:30:00,43.64,43.71,43.61,43.71,26300.0,32.0089,32.0603,31.9869,32.0603,26300.0
2012-08-15 14:00:00,43.71,43.82,43.69,43.8,47100.0,32.0603,32.141,32.0456,32.1263,47100.0
2012-08-15 14:30:00,43.79,43.8,43.71,43.79,39000.0,32.119,32.1263,32.0603,32.119,39000.0
2012-08-15 15:00:00,43.79,43.87,43.78,43.79,86000.0,32.119,32.1776,32.1116,32.119,86000.0
2012-08-15 15:30:00,43.79,43.84,43.75,43.8,115300.0,32.119,32.1556,32.0896,32.1263,115300.0
2012-08-16 09:30:00,43.75,43.93,43.73,43.83,45600.0,32.0896,32.2217,32.075,32.1483,45600.0
2012-08-16 10:00:00,43.83,44.02,43.81,43.95,154200.0,32.1483,32.2877,32.1336,32.2363,154200.0
2012-08-16 10:30:00,43.95,44.07,43.94,43.97,28900.0,32.2363,32.3243,32.229,32.251,28900.0
2012-08-16 11:00:00,43.98,44.01,43.91,43.96,90100.0,32.2583,32.2803,32.207,32.2437,90100.0
2012-08-16 11:30:00,43.96,44.05,43.94,44.0,92900.0,32.2437,32.3097,32.229,32.273,92900.0
2012-08-16 12:00:00,44.02,44.04,43.94,43.94,75400.0,32.2877,32.3023,32.229,32.229,75400.0
2012-08-16 12:30:00,43.95,44.02,43.92,43.99,53400.0,32.2363,32.2877,32.2143,32.2657,53400.0
2012-08-16 13:00:00,44.02,44.07,44.0,44.03,27300.0,32.2877,32.3243,32.273,32.295,27300.0
2012-08-16 13:30:00,44.03,44.11,43.99,44.1,52300.0,32.295,32.3537,32.2657,32.3463,52300.0
2012-08-16 14:00:00,44.09,44.15,44.06,44.11,52200.0,32.339,32.383,32.317,32.3537,52200.0
2012-08-16 14:30:00,44.11,44.23,44.1,44.15,52000.0,32.3537,32.4417,32.3463,32.383,52000.0
2012-08-16 15:00:00,44.14,44.23,44.11,44.19,62500.0,32.3757,32.4417,32.3537,32.4124,62500.0
2012-08-16 15:30:00,44.19,44.28,44.16,44.27,166300.0,32.4124,32.4784,32.3904,32.471,166300.0
2012-08-17 09:30:00,44.24,44.37,43.79,43.97,173900.0,32.449,32.5444,32.119,32.251,173900.0
2012-08-17 10:00:00,43.97,44.12,43.93,44.08,122800.0,32.251,32.361,32.2217,32.3317,122800.0
2012-08-17 10:30:00,44.08,44.15,44.07,44.15,61500.0,32.3317,32.383,32.3243,32.383,61500.0
2012-08-17 11:00:00,44.15,44.24,44.15,44.2,38700.0,32.383,32.449,32.383,32.4197,38700.0
2012-08-17 11:30:00,44.19,44.26,44.17,44.26,42700.0,32.4124,32.4637,32.3977,32.4637,42700.0
2012-08-17 12:00:00,44.26,44.3,44.24,44.26,28700.0,32.4637,32.493,32.449,32.4637,28700.0
2012-08-17 12:30:00,44.26,44.26,44.16,44.17,31900.0,32.4637,32.4637,32.3904,32.3977,31900.0
2012-08-17 13:00:00,44.18,44.28,44.16,44.27,25600.0,32.405,32.4784,32.3904,32.471,25600.0
2012-08-17 13:30:00,44.27,44.36,44.27,44.34,45500.0,32.471,32.537,32.471,32.5224,45500.0
2012-08-17 14:00:00,44.34,44.34,44.27,44.3,40600.0,32.5224,32.5224,32.471,32.493,40600.0
2012-08-17 14:30:00,44.29,44.32,44.27,44.28,37100.0,32.4857,32.5077,32.471,32.4784,37100.0
2012-08-17 15:00:00,44.28,44.32,44.27,44.28,40200.0,32.4784,32.5077,32.471,32.4784,40200.0
2012-08-17 15:30:00,44.29,44.37,44.27,44.34,131500.0,32.4857,32.5444,32.471,32.5224,131500.0
2012-08-20 09:30:00,44.34,44.34,43.9,43.92,76800.0,32.5224,32.5224,32.1996,32.2143,76800.0
2012-08-20 10:00:00,43.95,43.98,43.87,43.89,96900.0,32.2363,32.2583,32.1776,32.1923,96900.0
2012-08-20 10:30:00,43.89,43.97,43.88,43.96,49700.0,32.1923,32.251,32.185,32.2437,49700.0
2012-08-20 11:00:00,43.96,44.06,43.94,43.99,50700.0,32.2437,32.317,32.229,32.2657,50700.0
2012-08-20 11:30:00,43.98,44.0,43.94,43.99,33400.0,32.2583,32.273,32.229,32.2657,33400.0
2012-08-20 12:00:00,44.01,44.1,44.0,44.06,95900.0,32.2803,32.3463,32.273,32.317,95900.0
2012-08-20 12:30:00,44.06,44.1,44.04,44.08,45800.0,32.317,32.3463,32.3023,32.3317,45800.0
2012-08-20 13:00:00,44.07,44.12,44.02,44.11,21500.0,32.3243,32.361,32.2877,32.3537,21500.0
2012-08-20 13:30:00,44.11,44.15,44.1,44.15,47200.0,32.3537,32.383,32.3463,32.383,47200.0
2012-08-20 14:00:00,44.15,44.31,44.14,44.23,83600.0,32.383,32.5004,32.3757,32.4417,83600.0
2012-08-20 14:30:00,44.24,44.31,44.17,44.19,69500.0,32.449,32.5004,32.3977,32.4124,69500.0
2012-08-20 15:00:00,44.19,44.22,44.16,44.2,27200.0,32.4124,32.4344,32.3904,32.4197,27200.0
2012-08-20 15:30:00,44.2,44.3,44.14,44.22,177300.0,32.4197,32.493,32.3757,32.4344,177300.0
2012-08-21 09:30:00,44.33,44.35,44.21,44.29,70500.0,32.515,32.5297,32.427,32.4857,70500.0
2012-08-21 10:00:00,44.28,44.46,44.14,44.35,127900.0,32.4784,32.6104,32.3757,32.5297,127900.0
2012-08-21 10:30:00,44.35,44.49,44.25,44.47,171100.0,32.5297,32.6324,32.4564,32.6177,171100.0
2012-08-21 11:00:00,44.47,44.49,44.3,44.35,86800.0,32.6177,32.6324,32.493,32.5297,86800.0
2012-08-21 11:30:00,44.35,44.35,44.16,44.21,66400.0,32.5297,32.5297,32.3904,32.427,66400.0
2012-08-21 12:00:00,44.21,44.32,44.21,44.25,53200.0,32.427,32.5077,32.427,32.4564,53200.0
2012-08-21 12:30:00,44.24,44.3,44.22,44.25,55600.0,32.449,32.493,32.4344,32.4564,55600.0
2012-08-21 13:00:00,44.26,44.3,44.23,44.25,38500.0,32.4637,32.493,32.4417,32.4564,38500.0
2012-08-21 13:30:00,44.26,44.26,44.16,44.17,35200.0,32.4637,32.4637,32.3904,32.3977,35200.0
2012-08-21 14:00:00,44.17,44.24,44.17,44.2,74800.0,32.3977,32.449,32.3977,32.4197,74800.0
2012-08-21 14:30:00,44.2,44.25,44.19,44.24,62100.0,32.4197,32.4564,32.4124,32.449,62100.0
2012-08-21 15:00:00,44.24,44.27,44.17,44.17,152900.0,32.449,32.471,32.3977,32.3977,152900.0
2012-08-21 15:30:00,44.17,44.29,44.13,44.25,169500.0,32.3977,32.4857,32.3683,32.4564,169500.0
2012-08-22 09:30:00,44.25,44.34,43.91,44.09,141200.0,32.4564,32.5224,32.207,32.339,141200.0
2012-08-22 10:00:00,44.07,44.13,44.05,44.06,83800.0,32.3243,32.3683,32.3097,32.317,83800.0
2012-08-22 10:30:00,44.06,44.07,43.96,44.0,62000.0,32.317,32.3243,32.2437,32.273,62000.0
2012-08-22 11:00:00,43.99,44.03,43.95,43.99,91200.0,32.2657,32.295,32.2363,32.2657,91200.0
2012-08-22 11:30:00,43.98,44.06,43.95,44.01,70300.0,32.2583,32.317,32.2363,32.2803,70300.0
2012-08-22 12:00:00,44.02,44.17,43.99,44.16,140700.0,32.2877,32.3977,32.2657,32.3904,140700.0
2012-08-22 12:30:00,44.14,44.21,44.05,44.16,289500.0,32.3757,32.427,32.3097,32.3904,289500.0
2012-08-22 13:00:00,44.15,44.16,44.04,44.07,48900.0,32.383,32.3904,32.3023,32.3243,48900.0
2012-08-22 13:30:00,44.07,44.14,44.02,44.04,199600.0,32.3243,32.3757,32.2877,32.3023,199600.0
2012-08-22 14:00:00,44.04,44.25,44.04,44.13,119400.0,32.3023,32.4564,32.3023,32.3683,119400.0
2012-08-22 14:30:00,44.13,44.33,44.1,44.21,83100.0,32.3683,32.515,32.3463,32.427,83100.0
2012-08-22 15:00:00,44.22,44.33,44.18,44.26,145300.0,32.4344,32.515,32.405,32.4637,145300.0
2012-08-22 15:30:00,44.26,44.26,44.07,44.13,285800.0,32.4637,32.4637,32.3243,32.3683,285800.0
2012-08-23 09:30:00,44.03,44.23,44.03,44.11,44000.0,32.295,32.4417,32.295,32.3537,44000.0
2012-08-23 10:00:00,44.09,44.16,44.07,44.14,32000.0,32.339,32.3904,32.3243,32.3757,32000.0
2012-08-23 10:30:00,44.13,44.21,44.07,44.13,88100.0,32.3683,32.427,32.3243,32.3683,88100.0
2012-08-23 11:00:00,44.13,44.15,44.06,44.13,41900.0,32.3683,32.383,32.317,32.3683,41900.0
2012-08-23 11:30:00,44.11,44.14,44.07,44.12,72100.0,32.3537,32.3757,32.3243,32.361,72100.0
2012-08-23 12:00:00,44.12,44.14,44.08,44.12,58000.0,32.361,32.3757,32.3317,32.361,58000.0
2012-08-23 12:30:00,44.12,44.19,44.08,44.11,44900.0,32.361,32.4124,32.3317,32.3537,44900.0
2012-08-23 13:00:00,44.1,44.14,44.07,44.11,77100.0,32.3463,32.3757,32.3243,32.3537,77100.0
2012-08-23 13:30:00,44.11,44.23,44.07,44.21,76700.0,32.3537,32.4417,32.3243,32.427,76700.0
2012-08-23 14:00:00,44.21,44.22,44.08,44.1,114800.0,32.427,32.4344,32.3317,32.3463,114800.0
2012-08-23 14:30:00,44.1,44.14,44.09,44.1,27500.0,32.3463,32.3757,32.339,32.3463,27500.0
2012-08-23 15:00:00,44.1,44.14,44.09,44.13,63100.0,32.3463,32.3757,32.339,32.3683,63100.0
2012-08-23 15:30:00,44.12,44.18,44.11,44.15,172500.0,32.361,32.405,32.3537,32.383,172500.0
2012-08-24 09:30:00,44.08,44.22,44.04,44.14,96700.0,32.3317,32.4344,32.3023,32.3757,96700.0
2012-08-24 10:00:00,44.15,44.15,43.96,44.0,80100.0,32.383,32.383,32.2437,32.273,80100.0
2012-08-24 10:30:00,44.0,44.15,43.98,44.13,48600.0,32.273,32.383,32.2583,32.3683,48600.0
2012-08-24 11:00:00,44.15,44.3,44.12,44.2,114400.0,32.383,32.493,32.361,32.4197,114400.0
2012-08-24 11:30:00,44.19,44.22,44.16,44.2,63400.0,32.4124,32.4344,32.3904,32.4197,63400.0
2012-08-24 12:00:00,44.2,44.23,44.18,44.2,43000.0,32.4197,32.4417,32.405,32.4197,43000.0
2012-08-24 12:30:00,44.19,44.23,44.15,44.2,48600.0,32.4124,32.4417,32.383,32.4197,48600.0
2012-08-24 13:00:00,44.2,44.2,44.17,44.2,29700.0,32.4197,32.4197,32.3977,32.4197,29700.0
2012-08-24 13:30:00,44.19,44.25,44.18,44.24,61900.0,32.4124,32.4564,32.405,32.449,61900.0
2012-08-24 14:00:00,44.23,44.3,44.22,44.29,46500.0,32.4417,32.493,32.4344,32.4857,46500.0
2012-08-24 14:30:00,44.29,44.32,44.23,44.27,38100.0,32.4857,32.5077,32.4417,32.471,38100.0
2012-08-24 15:00:00,44.27,44.35,44.26,44.33,71200.0,32.471,32.5297,32.4637,32.515,71200.0
2012-08-24 15:30:00,44.32,44.35,44.24,44.27,272200.0,32.5077,32.5297,32.449,32.471,272200.0
2012-08-27 09:30:00,44.29,44.4,44.17,44.25,50900.0,32.4857,32.5664,32.3977,32.4564,50900.0
2012-08-27 10:00:00,44.25,44.33,44.17,44.3,79100.0,32.4564,32.515,32.3977,32.493,79100.0
2012-08-27 10:30:00,44.29,44.31,44.25,44.28,36300.0,32.4857,32.5004,32.4564,32.4784,36300.0
2012-08-27 11:00:00,44.28,44.35,44.25,44.31,46300.0,32.4784,32.5297,32.4564,32.5004,46300.0
2012-08-27 11:30:00,44.31,44.32,44.25,44.25,23100.0,32.5004,32.5077,32.4564,32.4564,23100.0
2012-08-27 12:00:00,44.25,44.3,44.25,44.28,27500.0,32.4564,32.493,32.4564,32.4784,27500.0
2012-08-27 12:30:00,44.28,44.31,44.2,44.21,50000.0,32.4784,32.5004,32.4197,32.427,50000.0
2012-08-27 13:00:00,44.21,44.3,44.16,44.26,48500.0,32.427,32.493,32.3904,32.4637,48500.0
2012-08-27 13:30:00,44.27,44.27,44.16,44.19,17100.0,32.471,32.471,32.3904,32.4124,17100.0
2012-08-27 14:00:00,44.19,44.27,44.19,44.26,57300.0,32.4124,32.471,32.4124,32.4637,57300.0
2012-08-27 14:30:00,44.26,44.32,44.25,44.3,38200.0,32.4637,32.5077,32.4564,32.493,38200.0
2012-08-27 15:00:00,44.3,44.35,44.29,44.3,72200.0,32.493,32.5297,32.4857,32.493,72200.0
2012-08-27 15:30:00,44.3,44.35,44.29,44.35,243100.0,32.493,32.5297,32.4857,32.5297,243100.0
2012-08-28 09:30:00,44.31,44.39,44.13,44.21,93300.0,32.5004,32.5591,32.3683,32.427,93300.0
2012-08-28 10:00:00,44.2,44.38,44.08,44.35,161800.0,32.4197,32.5517,32.3317,32.5297,161800.0
2012-08-28 10:30:00,44.36,44.53,44.36,44.43,40000.0,32.537,32.6617,32.537,32.5884,40000.0
2012-08-28 11:00:00,44.43,44.47,44.34,44.43,87200.0,32.5884,32.6177,32.5224,32.5884,87200.0
2012-08-28 11:30:00,44.42,44.45,44.32,44.39,33300.0,32.5811,32.6031,32.5077,32.5591,33300.0
2012-08-28 12:00:00,44.39,44.58,44.39,44.52,43300.0,32.5591,32.6984,32.5591,32.6544,43300.0
2012-08-28 12:30:00,44.49,44.49,44.38,44.41,45600.0,32.6324,32.6324,32.5517,32.5737,45600.0
2012-08-28 13:00:00,44.42,44.42,44.25,44.25,57200.0,32.5811,32.5811,32.4564,32.4564,57200.0
2012-08-28 13:30:00,44.25,44.32,44.23,44.27,20000.0,32.4564,32.5077,32.4417,32.471,20000.0
2012-08-28 14:00:00,44.28,44.33,44.24,44.33,27600.0,32.4784,32.515,32.449,32.515,27600.0
2012-08-28 14:30:00,44.33,44.33,44.26,44.27,31300.0,32.515,32.515,32.4637,32.471,31300.0
2012-08-28 15:00:00,44.27,44.31,44.21,44.26,58300.0,32.471,32.5004,32.427,32.4637,58300.0
2012-08-28 15:30:00,44.25,44.27,44.18,44.23,167100.0,32.4564,32.471,32.405,32.4417,167100.0
2012-08-29 09:30:00,43.82,44.24,43.68,44.09,158300.0,32.3743,32.6846,32.2709,32.5738,158300.0
2012-08-29 10:00:00,44.1,44.25,43.82,44.2,121200.0,32.5812,32.692,32.3743,32.655,121200.0
2012-08-29 10:30:00,44.19,44.27,44.01,44.1,82600.0,32.6477,32.7068,32.5147,32.5812,82600.0
2012-08-29 11:00:00,44.09,44.33,44.05,44.31,74100.0,32.5738,32.7511,32.5442,32.7363,74100.0
2012-08-29 11:30:00,44.31,44.46,44.31,44.42,107800.0,32.7363,32.8471,32.7363,32.8176,107800.0
2012-08-29 12:00:00,44.42,44.51,44.36,44.51,64200.0,32.8176,32.8841,32.7733,32.8841,64200.0
2012-08-29 12:30:00,44.51,44.53,44.4,44.49,77700.0,32.8841,32.8988,32.8028,32.8693,77700.0
2012-08-29 13:00:00,44.5,44.55,44.48,44.5,36900.0,32.8767,32.9136,32.8619,32.8767,36900.0
2012-08-29 13:30:00,44.5,44.51,44.42,44.42,58200.0,32.8767,32.8841,32.8176,32.8176,58200.0
2012-08-29 14:00:00,44.42,44.42,44.19,44.21,70200.0,32.8176,32.8176,32.6477,32.6624,70200.0
2012-08-29 14:30:00,44.22,44.25,44.08,44.17,53100.0,32.6698,32.692,32.5664,32.6329,53100.0
2012-08-29 15:00:00,44.17,44.17,44.09,44.11,69200.0,32.6329,32.6329,32.5738,32.5886,69200.0
2012-08-29 15:30:00,44.11,44.12,44.02,44.1,190500.0,32.5886,32.5959,32.5221,32.5812,190500.0
2012-08-30 09:30:00,44.0,44.0,43.54,43.54,80700.0,32.5073,32.5073,32.1674,32.1674,80700.0
2012-08-30 10:00:00,43.54,43.55,43.37,43.39,148600.0,32.1674,32.1748,32.0418,32.0566,148600.0
2012-08-30 10:30:00,43.38,43.65,43.36,43.59,75500.0,32.0492,32.2487,32.0345,32.2044,75500.0
2012-08-30 11:00:00,43.59,43.64,43.54,43.59,53000.0,32.2044,32.2413,32.1674,32.2044,53000.0
2012-08-30 11:30:00,43.6,43.62,43.52,43.62,54400.0,32.2118,32.2265,32.1527,32.2265,54400.0
2012-08-30 12:00:00,43.62,43.65,43.57,43.64,34800.0,32.2265,32.2487,32.1896,32.2413,34800.0
2012-08-30 12:30:00,43.64,43.64,43.59,43.63,47100.0,32.2413,32.2413,32.2044,32.2339,47100.0
2012-08-30 13:00:00,43.63,43.67,43.59,43.67,166000.0,32.2339,32.2635,32.2044,32.2635,166000.0
2012-08-30 13:30:00,43.67,43.75,43.66,43.72,37400.0,32.2635,32.3226,32.2561,32.3004,37400.0
2012-08-30 14:00:00,43.72,43.83,43.72,43.79,57400.0,32.3004,32.3817,32.3004,32.3521,57400.0
2012-08-30 14:30:00,43.79,43.87,43.79,43.86,41300.0,32.3521,32.4112,32.3521,32.4039,41300.0
2012-08-30 15:00:00,43.86,43.95,43.84,43.89,67700.0,32.4039,32.4703,32.3891,32.426,67700.0
2012-08-30 15:30:00,43.89,44.01,43.88,44.0,378900.0,32.426,32.5147,32.4186,32.5073,378900.0
2012-08-31 09:30:00,44.29,44.8,44.12,44.44,154600.0,32.7215,33.0983,32.5959,32.8324,154600.0
2012-08-31 10:00:00,44.43,44.48,44.24,44.43,50400.0,32.825,32.8619,32.6846,32.825,50400.0
2012-08-31 10:30:00,44.4,44.6,44.3,44.59,81000.0,32.8028,32.9506,32.7289,32.9432,81000.0
2012-08-31 11:00:00,44.58,44.62,44.4,44.47,45100.0,32.9358,32.9653,32.8028,32.8545,45100.0
2012-08-31 11:30:00,44.47,44.55,44.44,44.48,31200.0,32.8545,32.9136,32.8324,32.8619,31200.0
2012-08-31 12:00:00,44.47,44.47,44.23,44.37,73600.0,32.8545,32.8545,32.6772,32.7806,73600.0
2012-08-31 12:30:00,44.39,44.55,44.37,44.55,51200.0,32.7954,32.9136,32.7806,32.9136,51200.0
2012-08-31 13:00:00,44.55,44.56,44.39,44.42,34300.0,32.9136,32.921,32.7954,32.8176,34300.0
2012-08-31 13:30:00,44.41,44.55,44.37,44.53,25200.0,32.8102,32.9136,32.7806,32.8988,25200.0
2012-08-31 14:00:00,44.51,44.61,44.5,44.61,40700.0,32.8841,32.958,32.8767,32.958,40700.0
2012-08-31 14:30:00,44.61,44.61,44.56,44.59,25300.0,32.958,32.958,32.921,32.9432,25300.0
2012-08-31 15:00:00,44.6,44.61,44.52,44.56,73600.0,32.9506,32.958,32.8915,32.921,73600.0
2012-08-31 15:30:00,44.56,44.62,44.45,44.52,201600.0,32.921,32.9653,32.8397,32.8915,201600.0
2012-09-04 09:30:00,44.63,44.94,44.59,44.93,81800.0,32.9727,33.2018,32.9432,33.1944,81800.0
2012-09-04 10:00:00,44.93,44.95,44.71,44.73,91300.0,33.1944,33.2091,33.0318,33.0466,91300.0
2012-09-04 10:30:00,44.73,44.85,44.72,44.77,134100.0,33.0466,33.1353,33.0392,33.0762,134100.0
2012-09-04 11:00:00,44.77,44.78,44.41,44.47,147200.0,33.0762,33.0835,32.8102,32.8545,147200.0
2012-09-04 11:30:00,44.48,44.5,44.3,44.39,46600.0,32.8619,32.8767,32.7289,32.7954,46600.0
2012-09-04 12:00:00,44.39,44.5,44.36,44.43,38000.0,32.7954,32.8767,32.7733,32.825,38000.0
2012-09-04 12:30:00,44.43,44.45,44.31,44.36,34400.0,32.825,32.8397,32.7363,32.7733,34400.0
2012-09-04 13:00:00,44.36,44.47,44.36,44.44,27900.0,32.7733,32.8545,32.7733,32.8324,27900.0
2012-09-04 13:30:00,44.45,44.45,44.36,44.38,35700.0,32.8397,32.8397,32.7733,32.788,35700.0
2012-09-04 14:00:00,44.38,44.49,44.38,44.48,42100.0,32.788,32.8693,32.788,32.8619,42100.0
2012-09-04 14:30:00,44.49,44.69,44.48,44.67,69000.0,32.8693,33.0171,32.8619,33.0023,69000.0
2012-09-04 15:00:00,44.67,44.71,44.65,44.66,49500.0,33.0023,33.0318,32.9875,32.9949,49500.0
2012-09-04 15:30:00,44.66,44.67,44.52,44.53,141800.0,32.9949,33.0023,32.8915,32.8988,141800.0
2012-09-05 09:30:00,44.6,44.68,44.31,44.39,104100.0,32.9506,33.0097,32.7363,32.7954,104100.0
2012-09-05 10:00:00,44.38,44.63,44.33,44.56,122400.0,32.788,32.9727,32.7511,32.921,122400.0
2012-09-05 10:30:00,44.58,44.62,44.46,44.55,92900.0,32.9358,32.9653,32.8471,32.9136,92900.0
2012-09-05 11:00:00,44.53,44.59,44.46,44.59,74500.0,32.8988,32.9432,32.8471,32.9432,74500.0
2012-09-05 11:30:00,44.58,44.6,44.54,44.55,46400.0,32.9358,32.9506,32.9062,32.9136,46400.0
2012-09-05 12:00:00,44.55,44.59,44.55,44.56,54500.0,32.9136,32.9432,32.9136,32.921,54500.0
2012-09-05 12:30:00,44.55,44.58,44.52,44.56,64100.0,32.9136,32.9358,32.8915,32.921,64100.0
2012-09-05 13:00:00,44.57,44.59,44.53,44.53,73200.0,32.9284,32.9432,32.8988,32.8988,73200.0
2012-09-05 13:30:00,44.52,44.56,44.49,44.52,67400.0,32.8915,32.921,32.8693,32.8915,67400.0
2012-09-05 14:00:00,44.5,44.61,44.49,44.61,74700.0,32.8767,32.958,32.8693,32.958,74700.0
2012-09-05 14:30:00,44.6,44.73,44.6,44.62,79100.0,32.9506,33.0466,32.9506,32.9653,79100.0
2012-09-05 15:00:00,44.62,44.77,44.59,44.77,79400.0,32.9653,33.0762,32.9432,33.0762,79400.0
2012-09-05 15:30:00,44.77,44.88,44.75,44.86,277400.0,33.0762,33.1574,33.0614,33.1427,277400.0
2012-09-06 09:30:00,45.0,45.5,44.97,45.31,130500.0,33.2461,33.6155,33.2239,33.4751,130500.0
2012-09-06 10:00:00,45.31,45.46,45.28,45.46,90900.0,33.4751,33.5859,33.453,33.5859,90900.0
2012-09-06 10:30:00,45.46,45.66,45.46,45.66,88200.0,33.5859,33.7337,33.5859,33.7337,88200.0
2012-09-06 11:00:00,45.66,45.68,45.57,45.59,104400.0,33.7337,33.7485,33.6672,33.682,104400.0
2012-09-06 11:30:00,45.59,45.63,45.47,45.57,148200.0,33.682,33.7115,33.5933,33.6672,148200.0
2012-09-06 12:00:00,45.58,45.62,45.54,45.58,37500.0,33.6746,33.7041,33.645,33.6746,37500.0
2012-09-06 12:30:00,45.56,45.61,45.51,45.53,74600.0,33.6598,33.6968,33.6229,33.6377,74600.0
2012-09-06 13:00:00,45.53,45.53,45.46,45.47,38300.0,33.6377,33.6377,33.5859,33.5933,38300.0
2012-09-06 13:30:00,45.47,45.48,45.43,45.46,67800.0,33.5933,33.6007,33.5638,33.5859,67800.0
2012-09-06 14:00:00,45.46,45.47,45.38,45.44,41500.0,33.5859,33.5933,33.5268,33.5712,41500.0
2012-09-06 14:30:00,45.45,45.48,45.42,45.44,72500.0,33.5785,33.6007,33.5564,33.5712,72500.0
2012-09-06 15:00:00,45.45,45.56,45.44,45.53,76500.0,33.5785,33.6598,33.5712,33.6377,76500.0
2012-09-06 15:30:00,45.54,45.75,45.54,45.72,248100.0,33.645,33.8002,33.645,33.778,248100.0
2012-09-07 09:30:00,45.73,45.95,45.61,45.73,61800.0,33.7854,33.9479,33.6968,33.7854,61800.0
2012-09-07 10:00:00,45.72,45.77,45.69,45.69,48500.0,33.778,33.815,33.7559,33.7559,48500.0
2012-09-07 10:30:00,45.68,45.7,45.52,45.52,31700.0,33.7485,33.7632,33.6303,33.6303,31700.0
2012-09-07 11:00:00,45.52,45.52,45.36,45.37,38700.0,33.6303,33.6303,33.5121,33.5194,38700.0
2012-09-07 11:30:00,45.37,45.51,45.34,45.51,47200.0,33.5194,33.6229,33.4973,33.6229,47200.0
2012-09-07 12:00:00,45.5,45.52,45.45,45.47,39300.0,33.6155,33.6303,33.5785,33.5933,39300.0
2012-09-07 12:30:00,45.47,45.52,45.45,45.5,42100.0,33.5933,33.6303,33.5785,33.6155,42100.0
2012-09-07 13:00:00,45.52,45.61,45.52,45.6,36400.0,33.6303,33.6968,33.6303,33.6894,36400.0
2012-09-07 13:30:00,45.59,45.6,45.53,45.57,39600.0,33.682,33.6894,33.6377,33.6672,39600.0
2012-09-07 14:00:00,45.55,45.56,45.48,45.52,57700.0,33.6524,33.6598,33.6007,33.6303,57700.0
2012-09-07 14:30:00,45.52,45.54,45.5,45.51,34700.0,33.6303,33.645,33.6155,33.6229,34700.0
2012-09-07 15:00:00,45.51,45.54,45.48,45.52,30100.0,33.6229,33.645,33.6007,33.6303,30100.0
2012-09-07 15:30:00,45.53,45.56,45.45,45.54,143000.0,33.6377,33.6598,33.5785,33.645,143000.0
2012-09-10 09:30:00,45.28,45.43,45.18,45.34,55000.0,33.453,33.5638,33.3791,33.4973,55000.0
2012-09-10 10:00:00,45.34,45.37,45.29,45.32,95800.0,33.4973,33.5194,33.4603,33.4825,95800.0
2012-09-10 10:30:00,45.32,45.37,45.3,45.33,42400.0,33.4825,33.5194,33.4677,33.4899,42400.0
2012-09-10 11:00:00,45.33,45.4,45.29,45.37,39500.0,33.4899,33.5416,33.4603,33.5194,39500.0
2012-09-10 11:30:00,45.37,45.39,45.32,45.33,51600.0,33.5194,33.5342,33.4825,33.4899,51600.0
2012-09-10 12:00:00,45.33,45.4,45.29,45.3,38100.0,33.4899,33.5416,33.4603,33.4677,38100.0
2012-09-10 12:30:00,45.3,45.39,45.3,45.39,11500.0,33.4677,33.5342,33.4677,33.5342,11500.0
2012-09-10 13:00:00,45.39,45.48,45.38,45.47,31300.0,33.5342,33.6007,33.5268,33.5933,31300.0
2012-09-10 13:30:00,45.47,45.5,45.4,45.4,37100.0,33.5933,33.6155,33.5416,33.5416,37100.0
2012-09-10 14:00:00,45.4,45.44,45.34,45.36,60800.0,33.5416,33.5712,33.4973,33.5121,60800.0
2012-09-10 14:30:00,45.35,45.38,45.26,45.28,51900.0,33.5047,33.5268,33.4382,33.453,51900.0
2012-09-10 15:00:00,45.29,45.32,45.26,45.31,67000.0,33.4603,33.4825,33.4382,33.4751,67000.0
2012-09-10 15:30:00,45.3,45.3,45.18,45.21,160000.0,33.4677,33.4677,33.3791,33.4012,160000.0
2012-09-11 09:30:00,45.19,45.31,45.12,45.28,89700.0,33.3865,33.4751,33.3347,33.453,89700.0
2012-09-11 10:00:00,45.28,45.32,45.23,45.26,165600.0,33.453,33.4825,33.416,33.4382,165600.0
2012-09-11 10:30:00,45.25,45.31,45.24,45.31,71700.0,33.4308,33.4751,33.4234,33.4751,71700.0
2012-09-11 11:00:00,45.31,45.38,45.29,45.38,30300.0,33.4751,33.5268,33.4603,33.5268,30300.0
2012-09-11 11:30:00,45.37,45.4,45.3,45.33,61100.0,33.5194,33.5416,33.4677,33.4899,61100.0
2012-09-11 12:00:00,45.33,45.34,45.25,45.31,68100.0,33.4899,33.4973,33.4308,33.4751,68100.0
2012-09-11 12:30:00,45.31,45.36,45.3,45.34,22500.0,33.4751,33.5121,33.4677,33.4973,22500.0
2012-09-11 13:00:00,45.35,45.35,45.3,45.31,16900.0,33.5047,33.5047,33.4677,33.4751,16900.0
2012-09-11 13:30:00,45.32,45.35,45.3,45.33,52000.0,33.4825,33.5047,33.4677,33.4899,52000.0
2012-09-11 14:00:00,45.32,45.35,45.3,45.32,35700.0,33.4825,33.5047,33.4677,33.4825,35700.0
2012-09-11 14:30:00,45.32,45.39,45.3,45.38,73100.0,33.4825,33.5342,33.4677,33.5268,73100.0
2012-09-11 15:00:00,45.38,45.41,45.35,45.39,82800.0,33.5268,33.549,33.5047,33.5342,82800.0
2012-09-11 15:30:00,45.39,45.4,45.33,45.36,302600.0,33.5342,33.5416,33.4899,33.5121,302600.0
2012-09-12 09:30:00,45.43,45.45,45.2,45.28,139700.0,33.5638,33.5785,33.3938,33.453,139700.0
2012-09-12 10:00:00,45.29,45.45,45.2,45.27,105200.0,33.4603,33.5785,33.3938,33.4456,105200.0
2012-09-12 10:30:00,45.25,45.29,45.21,45.22,58500.0,33.4308,33.4603,33.4012,33.4086,58500.0
2012-09-12 11:00:00,45.23,45.31,45.23,45.29,31300.0,33.416,33.4751,33.416,33.4603,31300.0
2012-09-12 11:30:00,45.29,45.34,45.29,45.3,27800.0,33.4603,33.4973,33.4603,33.4677,27800.0
2012-09-12 12:00:00,45.3,45.33,45.27,45.29,26700.0,33.4677,33.4899,33.4456,33.4603,26700.0
2012-09-12 12:30:00,45.28,45.3,45.24,45.25,44200.0,33.453,33.4677,33.4234,33.4308,44200.0
2012-09-12 13:00:00,45.25,45.31,45.25,45.25,32900.0,33.4308,33.4751,33.4308,33.4308,32900.0
2012-09-12 13:30:00,45.25,45.26,45.21,45.21,39900.0,33.4308,33.4382,33.4012,33.4012,39900.0
2012-09-12 14:00:00,45.21,45.23,45.15,45.21,47300.0,33.4012,33.416,33.3569,33.4012,47300.0
2012-09-12 14:30:00,45.21,45.23,45.19,45.2,41400.0,33.4012,33.416,33.3865,33.3938,41400.0
2012-09-12 15:00:00,45.2,45.24,45.2,45.23,56800.0,33.3938,33.4234,33.3938,33.416,56800.0
2012-09-12 15:30:00,45.23,45.29,45.22,45.29,163900.0,33.416,33.4603,33.4086,33.4603,163900.0
2012-09-13 09:30:00,45.34,45.55,45.16,45.22,109500.0,33.4973,33.6524,33.3643,33.4086,109500.0
2012-09-13 10:00:00,45.22,45.25,45.17,45.22,89200.0,33.4086,33.4308,33.3717,33.4086,89200.0
2012-09-13 10:30:00,45.21,45.33,45.2,45.27,92900.0,33.4012,33.4899,33.3938,33.4456,92900.0
2012-09-13 11:00:00,45.26,45.3,45.19,45.28,111400.0,33.4382,33.4677,33.3865,33.453,111400.0
2012-09-13 11:30:00,45.25,45.36,45.24,45.32,29100.0,33.4308,33.5121,33.4234,33.4825,29100.0
2012-09-13 12:00:00,45.32,45.38,45.23,45.23,34300.0,33.4825,33.5268,33.416,33.416,34300.0
2012-09-13 12:30:00,45.23,45.55,45.23,45.53,81600.0,33.416,33.6524,33.416,33.6377,81600.0
2012-09-13 13:00:00,45.53,45.61,45.45,45.61,64000.0,33.6377,33.6968,33.5785,33.6968,64000.0
2012-09-13 13:30:00,45.61,45.71,45.6,45.66,39200.0,33.6968,33.7706,33.6894,33.7337,39200.0
2012-09-13 14:00:00,45.66,45.88,45.65,45.81,64700.0,33.7337,33.8962,33.7263,33.8445,64700.0
2012-09-13 14:30:00,45.8,45.85,45.71,45.8,78000.0,33.8371,33.8741,33.7706,33.8371,78000.0
2012-09-13 15:00:00,45.78,45.88,45.77,45.87,91100.0,33.8224,33.8962,33.815,33.8888,91100.0
2012-09-13 15:30:00,45.87,46.0,45.85,45.99,219900.0,33.8888,33.9849,33.8741,33.9775,219900.0
2012-09-14 09:30:00,45.95,45.99,45.56,45.71,52000.0,33.9479,33.9775,33.6598,33.7706,52000.0
2012-09-14 10:00:00,45.74,46.26,45.74,46.12,100300.0,33.7928,34.177,33.7928,34.0735,100300.0
2012-09-14 10:30:00,46.12,46.31,46.05,46.3,89800.0,34.0735,34.2139,34.0218,34.2065,89800.0
2012-09-14 11:00:00,46.28,46.35,46.0,46.04,104800.0,34.1918,34.2435,33.9849,34.0144,104800.0
2012-09-14 11:30:00,46.05,46.09,45.81,45.89,87100.0,34.0218,34.0514,33.8445,33.9036,87100.0
2012-09-14 12:00:00,45.9,46.0,45.87,45.99,80500.0,33.911,33.9849,33.8888,33.9775,80500.0
2012-09-14 12:30:00,46.0,46.12,46.0,46.04,27900.0,33.9849,34.0735,33.9849,34.0144,27900.0
2012-09-14 13:00:00,46.02,46.03,45.79,45.79,49100.0,33.9997,34.0071,33.8297,33.8297,49100.0
2012-09-14 13:30:00,45.79,45.96,45.79,45.96,19600.0,33.8297,33.9553,33.8297,33.9553,19600.0
2012-09-14 14:00:00,45.95,46.06,45.91,46.06,37900.0,33.9479,34.0292,33.9184,34.0292,37900.0
2012-09-14 14:30:00,46.06,46.07,45.95,46.03,127400.0,34.0292,34.0366,33.9479,34.0071,127400.0
2012-09-14 15:00:00,46.02,46.02,45.76,45.8,56300.0,33.9997,33.9997,33.8076,33.8371,56300.0
2012-09-14 15:30:00,45.8,45.87,45.71,45.86,206800.0,33.8371,33.8888,33.7706,33.8815,206800.0
2012-09-17 09:30:00,45.82,45.91,45.68,45.76,55600.0,33.8519,33.9184,33.7485,33.8076,55600.0
2012-09-17 10:00:00,45.76,45.89,45.69,45.72,32500.0,33.8076,33.9036,33.7559,33.778,32500.0
2012-09-17 10:30:00,45.73,45.75,45.57,45.61,26000.0,33.7854,33.8002,33.6672,33.6968,26000.0
2012-09-17 11:00:00,45.62,45.66,45.58,45.65,28900.0,33.7041,33.7337,33.6746,33.7263,28900.0
2012-09-17 11:30:00,45.65,45.74,45.64,45.68,29900.0,33.7263,33.7928,33.7189,33.7485,29900.0
2012-09-17 12:00:00,45.68,45.73,45.47,45.54,62600.0,33.7485,33.7854,33.5933,33.645,62600.0
2012-09-17 12:30:00,45.53,45.64,45.53,45.64,29500.0,33.6377,33.7189,33.6377,33.7189,29500.0
2012-09-17 13:00:00,45.64,45.75,45.63,45.75,31500.0,33.7189,33.8002,33.7115,33.8002,31500.0
2012-09-17 13:30:00,45.76,45.8,45.7,45.74,134900.0,33.8076,33.8371,33.7632,33.7928,134900.0
2012-09-17 14:00:00,45.74,45.8,45.7,45.73,19800.0,33.7928,33.8371,33.7632,33.7854,19800.0
2012-09-17 14:30:00,45.73,45.73,45.58,45.58,46200.0,33.7854,33.7854,33.6746,33.6746,46200.0
2012-09-17 15:00:00,45.58,45.68,45.57,45.63,51800.0,33.6746,33.7485,33.6672,33.7115,51800.0
2012-09-17 15:30:00,45.62,45.71,45.59,45.65,160600.0,33.7041,33.7706,33.682,33.7263,160600.0
2012-09-18 09:30:00,45.5,45.7,45.46,45.58,99000.0,33.6155,33.7632,33.5859,33.6746,99000.0
2012-09-18 10:00:00,45.6,45.61,45.44,45.53,70300.0,33.6894,33.6968,33.5712,33.6377,70300.0
2012-09-18 10:30:00,45.5,45.72,45.5,45.72,56200.0,33.6155,33.778,33.6155,33.778,56200.0
2012-09-18 11:00:00,45.72,45.79,45.67,45.7,45700.0,33.778,33.8297,33.7411,33.7632,45700.0
2012-09-18 11:30:00,45.71,45.72,45.64,45.71,25100.0,33.7706,33.778,33.7189,33.7706,25100.0
2012-09-18 12:00:00,45.71,45.73,45.55,45.55,50600.0,33.7706,33.7854,33.6524,33.6524,50600.0
2012-09-18 12:30:00,45.55,45.8,45.55,45.78,37000.0,33.6524,33.8371,33.6524,33.8224,37000.0
2012-09-18 13:00:00,45.79,45.84,45.78,45.8,61500.0,33.8297,33.8667,33.8224,33.8371,61500.0
2012-09-18 13:30:00,45.8,45.87,45.79,45.84,18200.0,33.8371,33.8888,33.8297,33.8667,18200.0
2012-09-18 14:00:00,45.85,45.9,45.81,45.88,29000.0,33.8741,33.911,33.8445,33.8962,29000.0
2012-09-18 14:30:00,45.88,45.89,45.77,45.79,58200.0,33.8962,33.9036,33.815,33.8297,58200.0
2012-09-18 15:00:00,45.79,45.79,45.73,45.76,122900.0,33.8297,33.8297,33.7854,33.8076,122900.0
2012-09-18 15:30:00,45.76,45.9,45.7,45.85,316400.0,33.8076,33.911,33.7632,33.8741,316400.0
2012-09-19 09:30:00,45.94,45.98,45.69,45.75,151300.0,33.9406,33.9701,33.7559,33.8002,151300.0
2012-09-19 10:00:00,45.77,45.88,45.75,45.78,83900.0,33.815,33.8962,33.8002,33.8224,83900.0
2012-09-19 10:30:00,45.79,45.86,45.76,45.82,49400.0,33.8297,33.8815,33.8076,33.8519,49400.0
2012-09-19 11:00:00,45.82,45.85,45.8,45.82,131400.0,33.8519,33.8741,33.8371,33.8519,131400.0
2012-09-19 11:30:00,45.83,45.84,45.8,45.8,61200.0,33.8593,33.8667,33.8371,33.8371,61200.0
2012-09-19 12:00:00,45.8,45.83,45.78,45.81,68000.0,33.8371,33.8593,33.8224,33.8445,68000.0
2012-09-19 12:30:00,45.81,45.83,45.8,45.82,55700.0,33.8445,33.8593,33.8371,33.8519,55700.0
2012-09-19 13:00:00,45.81,45.83,45.8,45.83,33600.0,33.8445,33.8593,33.8371,33.8593,33600.0
2012-09-19 13:30:00,45.83,45.84,45.75,45.8,52900.0,33.8593,33.8667,33.8002,33.8371,52900.0
2012-09-19 14:00:00,45.8,45.88,45.78,45.87,47200.0,33.8371,33.8962,33.8224,33.8888,47200.0
2012-09-19 14:30:00,45.88,45.9,45.85,45.88,22000.0,33.8962,33.911,33.8741,33.8962,22000.0
2012-09-19 15:00:00,45.88,45.89,45.81,45.81,51700.0,33.8962,33.9036,33.8445,33.8445,51700.0
2012-09-19 15:30:00,45.81,45.81,45.74,45.78,100300.0,33.8445,33.8445,33.7928,33.8224,100300.0
2012-09-20 09:30:00,45.69,45.83,45.63,45.76,61600.0,33.7559,33.8593,33.7115,33.8076,61600.0
2012-09-20 10:00:00,45.76,45.78,45.64,45.7,115600.0,33.8076,33.8224,33.7189,33.7632,115600.0
2012-09-20 10:30:00,45.71,45.8,45.64,45.79,130300.0,33.7706,33.8371,33.7189,33.8297,130300.0
2012-09-20 11:00:00,45.78,45.79,45.76,45.78,49300.0,33.8224,33.8297,33.8076,33.8224,49300.0
2012-09-20 11:30:00,45.78,45.8,45.76,45.79,49300.0,33.8224,33.8371,33.8076,33.8297,49300.0
2012-09-20 12:00:00,45.8,45.8,45.75,45.77,20500.0,33.8371,33.8371,33.8002,33.815,20500.0
2012-09-20 12:30:00,45.75,45.77,45.72,45.74,76400.0,33.8002,33.815,33.778,33.7928,76400.0
2012-09-20 13:00:00,45.74,45.75,45.69,45.75,44000.0,33.7928,33.8002,33.7559,33.8002,44000.0
2012-09-20 13:30:00,45.74,45.77,45.71,45.71,40700.0,33.7928,33.815,33.7706,33.7706,40700.0
2012-09-20 14:00:00,45.72,45.75,45.7,45.72,38700.0,33.778,33.8002,33.7632,33.778,38700.0
2012-09-20 14:30:00,45.72,45.74,45.68,45.7,39400.0,33.778,33.7928,33.7485,33.7632,39400.0
2012-09-20 15:00:00,45.7,45.76,45.67,45.68,57400.0,33.7632,33.8076,33.7411,33.7485,57400.0
2012-09-20 15:30:00,45.69,45.69,45.58,45.65,175500.0,33.7559,33.7559,33.6746,33.7263,175500.0
2012-09-21 09:30:00,45.7,45.83,45.59,45.74,264600.0,33.7632,33.8593,33.682,33.7928,264600.0
2012-09-21 10:00:00,45.74,45.85,45.68,45.8,50300.0,33.7928,33.8741,33.7485,33.8371,50300.0
2012-09-21 10:30:00,45.81,45.84,45.72,45.78,89900.0,33.8445,33.8667,33.778,33.8224,89900.0
2012-09-21 11:00:00,45.78,45.79,45.68,45.76,102400.0,33.8224,33.8297,33.7485,33.8076,102400.0
2012-09-21 11:30:00,45.76,45.76,45.7,45.72,46000.0,33.8076,33.8076,33.7632,33.778,46000.0
2012-09-21 12:00:00,45.72,45.73,45.62,45.64,50200.0,33.778,33.7854,33.7041,33.7189,50200.0
2012-09-21 12:30:00,45.64,45.73,45.63,45.65,27200.0,33.7189,33.7854,33.7115,33.7263,27200.0
2012-09-21 13:00:00,45.66,45.69,45.63,45.65,12500.0,33.7337,33.7559,33.7115,33.7263,12500.0
2012-09-21 13:30:00,45.65,45.7,45.62,45.66,21800.0,33.7263,33.7632,33.7041,33.7337,21800.0
2012-09-21 14:00:00,45.67,45.7,45.6,45.64,45900.0,33.7411,33.7632,33.6894,33.7189,45900.0
2012-09-21 14:30:00,45.63,45.66,45.6,45.63,32800.0,33.7115,33.7337,33.6894,33.7115,32800.0
2012-09-21 15:00:00,45.62,45.73,45.62,45.67,35900.0,33.7041,33.7854,33.7041,33.7411,35900.0
2012-09-21 15:30:00,45.67,45.72,45.57,45.6,136700.0,33.7411,33.778,33.6672,33.6894,136700.0
2012-09-24 09:30:00,45.35,45.54,45.33,45.36,20900.0,33.5047,33.645,33.4899,33.5121,20900.0
2012-09-24 10:00:00,45.39,45.45,45.31,45.34,34900.0,33.5342,33.5785,33.4751,33.4973,34900.0
2012-09-24 10:30:00,45.34,45.37,45.3,45.33,35600.0,33.4973,33.5194,33.4677,33.4899,35600.0
2012-09-24 11:00:00,45.34,45.36,45.31,45.33,25500.0,33.4973,33.5121,33.4751,33.4899,25500.0
2012-09-24 11:30:00,45.33,45.38,45.31,45.35,39900.0,33.4899,33.5268,33.4751,33.5047,39900.0
2012-09-24 12:00:00,45.35,45.38,45.33,45.34,38700.0,33.5047,33.5268,33.4899,33.4973,38700.0
2012-09-24 12:30:00,45.34,45.42,45.33,45.4,37300.0,33.4973,33.5564,33.4899,33.5416,37300.0
2012-09-24 13:00:00,45.41,45.43,45.29,45.31,107100.0,33.549,33.5638,33.4603,33.4751,107100.0
2012-09-24 13:30:00,45.31,45.32,45.29,45.3,48700.0,33.4751,33.4825,33.4603,33.4677,48700.0
2012-09-24 14:00:00,45.31,45.39,45.3,45.34,55500.0,33.4751,33.5342,33.4677,33.4973,55500.0
2012-09-24 14:30:00,45.34,45.42,45.33,45.38,64900.0,33.4973,33.5564,33.4899,33.5268,64900.0
2012-09-24 15:00:00,45.38,45.41,45.32,45.37,88900.0,33.5268,33.549,33.4825,33.5194,88900.0
2012-09-24 15:30:00,45.37,45.48,45.29,45.3,146800.0,33.5194,33.6007,33.4603,33.4677,146800.0
2012-09-25 09:30:00,45.5,45.64,45.46,45.48,60800.0,33.6155,33.7189,33.5859,33.6007,60800.0
2012-09-25 10:00:00,45.49,45.54,45.41,45.44,74900.0,33.6081,33.645,33.549,33.5712,74900.0
2012-09-25 10:30:00,45.46,45.58,45.44,45.47,33700.0,33.5859,33.6746,33.5712,33.5933,33700.0
2012-09-25 11:00:00,45.47,45.47,45.35,45.35,28900.0,33.5933,33.5933,33.5047,33.5047,28900.0
2012-09-25 11:30:00,45.33,45.36,45.31,45.35,49900.0,33.4899,33.5121,33.4751,33.5047,49900.0
2012-09-25 12:00:00,45.35,45.37,45.34,45.36,42500.0,33.5047,33.5194,33.4973,33.5121,42500.0
2012-09-25 12:30:00,45.36,45.37,45.29,45.35,40800.0,33.5121,33.5194,33.4603,33.5047,40800.0
2012-09-25 13:00:00,45.36,45.36,45.3,45.32,17900.0,33.5121,33.5121,33.4677,33.4825,17900.0
2012-09-25 13:30:00,45.32,45.37,45.3,45.36,29700.0,33.4825,33.5194,33.4677,33.5121,29700.0
2012-09-25 14:00:00,45.36,45.44,45.33,45.33,35300.0,33.5121,33.5712,33.4899,33.4899,35300.0
2012-09-25 14:30:00,45.34,45.39,45.32,45.32,26400.0,33.4973,33.5342,33.4825,33.4825,26400.0
2012-09-25 15:00:00,45.32,45.34,45.21,45.32,76200.0,33.4825,33.4973,33.4012,33.4825,76200.0
2012-09-25 15:30:00,45.31,45.35,45.18,45.19,213200.0,33.4751,33.5047,33.3791,33.3865,213200.0
2012-09-26 09:30:00,45.18,45.53,45.17,45.33,106600.0,33.3791,33.6377,33.3717,33.4899,106600.0
2012-09-26 10:00:00,45.35,45.35,45.18,45.21,48500.0,33.5047,33.5047,33.3791,33.4012,48500.0
2012-09-26 10:30:00,45.21,45.24,45.08,45.19,51700.0,33.4012,33.4234,33.3052,33.3865,51700.0
2012-09-26 11:00:00,45.19,45.25,45.17,45.25,39600.0,33.3865,33.4308,33.3717,33.4308,39600.0
2012-09-26 11:30:00,45.25,45.27,45.21,45.24,43600.0,33.4308,33.4456,33.4012,33.4234,43600.0
2012-09-26 12:00:00,45.24,45.26,45.2,45.22,15600.0,33.4234,33.4382,33.3938,33.4086,15600.0
2012-09-26 12:30:00,45.23,45.26,45.19,45.24,21500.0,33.416,33.4382,33.3865,33.4234,21500.0
2012-09-26 13:00:00,45.23,45.28,45.18,45.21,28600.0,33.416,33.453,33.3791,33.4012,28600.0
2012-09-26 13:30:00,45.21,45.24,45.17,45.17,32100.0,33.4012,33.4234,33.3717,33.3717,32100.0
2012-09-26 14:00:00,45.17,45.23,45.16,45.19,24800.0,33.3717,33.416,33.3643,33.3865,24800.0
2012-09-26 14:30:00,45.19,45.23,45.15,45.23,27300.0,33.3865,33.416,33.3569,33.416,27300.0
2012-09-26 15:00:00,45.23,45.24,45.17,45.2,35600.0,33.416,33.4234,33.3717,33.3938,35600.0
2012-09-26 15:30:00,45.2,45.21,45.09,45.13,70600.0,33.3938,33.4012,33.3126,33.3421,70600.0
2012-09-27 09:30:00,45.37,45.38,45.1,45.19,92000.0,33.5194,33.5268,33.32,33.3865,92000.0
2012-09-27 10:00:00,45.17,45.24,45.14,45.14,39400.0,33.3717,33.4234,33.3495,33.3495,39400.0
2012-09-27 10:30:00,45.16,45.16,45.07,45.09,24700.0,33.3643,33.3643,33.2978,33.3126,24700.0
2012-09-27 11:00:00,45.1,45.18,45.1,45.14,26500.0,33.32,33.3791,33.32,33.3495,26500.0
2012-09-27 11:30:00,45.16,45.23,45.13,45.22,68300.0,33.3643,33.416,33.3421,33.4086,68300.0
2012-09-27 12:00:00,45.23,45.37,45.19,45.35,118800.0,33.416,33.5194,33.3865,33.5047,118800.0
2012-09-27 12:30:00,45.35,45.36,45.25,45.32,77100.0,33.5047,33.5121,33.4308,33.4825,77100.0
2012-09-27 13:00:00,45.32,45.33,45.27,45.28,52100.0,33.4825,33.4899,33.4456,33.453,52100.0
2012-09-27 13:30:00,45.29,45.46,45.28,45.45,151300.0,33.4603,33.5859,33.453,33.5785,151300.0
2012-09-27 14:00:00,45.46,45.46,45.4,45.45,80200.0,33.5859,33.5859,33.5416,33.5785,80200.0
2012-09-27 14:30:00,45.45,45.46,45.37,45.42,50300.0,33.5785,33.5859,33.5194,33.5564,50300.0
2012-09-27 15:00:00,45.43,45.46,45.39,45.4,62200.0,33.5638,33.5859,33.5342,33.5416,62200.0
2012-09-27 15:30:00,45.4,45.43,45.32,45.35,166800.0,33.5416,33.5638,33.4825,33.5047,166800.0
2012-09-28 09:30:00,45.26,45.26,44.82,44.82,53200.0,33.4382,33.4382,33.1131,33.1131,53200.0
2012-09-28 10:00:00,44.82,44.83,44.65,44.74,98000.0,33.1131,33.1205,32.9875,33.054,98000.0
2012-09-28 10:30:00,44.74,44.8,44.67,44.74,47400.0,33.054,33.0983,33.0023,33.054,47400.0
2012-09-28 11:00:00,44.75,44.87,44.73,44.76,42800.0,33.0614,33.15,33.0466,33.0688,42800.0
2012-09-28 11:30:00,44.77,44.9,44.77,44.89,28100.0,33.0762,33.1722,33.0762,33.1648,28100.0
2012-09-28 12:00:00,44.9,45.05,44.89,45.03,160400.0,33.1722,33.283,33.1648,33.2682,160400.0
2012-09-28 12:30:00,45.02,45.24,45.02,45.24,41700.0,33.2609,33.4234,33.2609,33.4234,41700.0
2012-09-28 13:00:00,45.24,45.25,45.14,45.23,31800.0,33.4234,33.4308,33.3495,33.416,31800.0
2012-09-28 13:30:00,45.24,45.29,45.17,45.22,38400.0,33.4234,33.4603,33.3717,33.4086,38400.0
2012-09-28 14:00:00,45.22,45.25,45.22,45.22,26000.0,33.4086,33.4308,33.4086,33.4086,26000.0
2012-09-28 14:30:00,45.22,45.25,45.19,45.2,32100.0,33.4086,33.4308,33.3865,33.3938,32100.0
2012-09-28 15:00:00,45.2,45.2,45.09,45.15,155200.0,33.3938,33.3938,33.3126,33.3569,155200.0
2012-09-28 15:30:00,45.14,45.15,45.03,45.04,221900.0,33.3495,33.3569,33.2682,33.2756,221900.0
2012-10-01 09:30:00,44.69,44.84,43.33,43.52,454800.0,33.0171,33.1279,32.0123,32.1527,454800.0
2012-10-01 10:00:00,43.53,44.0,42.91,43.35,457300.0,32.16,32.5073,31.702,32.0271,457300.0
2012-10-01 10:30:00,43.33,43.63,43.19,43.46,280500.0,32.0123,32.2339,31.9089,32.1083,280500.0
2012-10-01 11:00:00,43.47,43.71,43.42,43.55,182200.0,32.1157,32.293,32.0788,32.1748,182200.0
2012-10-01 11:30:00,43.56,43.65,43.54,43.55,94800.0,32.1822,32.2487,32.1674,32.1748,94800.0
2012-10-01 12:00:00,43.57,43.64,43.52,43.56,120200.0,32.1896,32.2413,32.1527,32.1822,120200.0
2012-10-01 12:30:00,43.57,43.6,43.03,43.04,151500.0,32.1896,32.2118,31.7906,31.798,151500.0
2012-10-01 13:00:00,43.04,43.27,43.0,43.27,193000.0,31.798,31.968,31.7685,31.968,193000.0
2012-10-01 13:30:00,43.26,43.34,43.15,43.25,196500.0,31.9606,32.0197,31.8793,31.9532,196500.0
2012-10-01 14:00:00,43.25,43.32,43.22,43.27,125600.0,31.9532,32.0049,31.931,31.968,125600.0
2012-10-01 14:30:00,43.28,43.51,43.25,43.39,110400.0,31.9753,32.1453,31.9532,32.0566,110400.0
2012-10-01 15:00:00,43.38,43.4,42.94,42.95,464600.0,32.0492,32.064,31.7242,31.7315,464600.0
2012-10-01 15:30:00,42.95,43.01,42.65,42.83,620800.0,31.7315,31.7759,31.5099,31.6429,620800.0
2012-10-02 09:30:00,43.08,43.38,42.98,43.2,153100.0,31.8276,32.0492,31.7537,31.9162,153100.0
2012-10-02 10:00:00,43.2,43.21,43.04,43.15,161200.0,31.9162,31.9236,31.798,31.8793,161200.0
2012-10-02 10:30:00,43.16,43.33,43.07,43.13,161400.0,31.8867,32.0123,31.8202,31.8645,161400.0
2012-10-02 11:00:00,43.12,43.19,43.07,43.09,73000.0,31.8571,31.9089,31.8202,31.835,73000.0
2012-10-02 11:30:00,43.1,43.16,42.96,43.04,139900.0,31.8424,31.8867,31.7389,31.798,139900.0
2012-10-02 12:00:00,43.04,43.27,43.02,43.14,121500.0,31.798,31.968,31.7833,31.8719,121500.0
2012-10-02 12:30:00,43.13,43.28,43.1,43.25,60200.0,31.8645,31.9753,31.8424,31.9532,60200.0
2012-10-02 13:00:00,43.25,43.26,43.2,43.25,96500.0,31.9532,31.9606,31.9162,31.9532,96500.0
2012-10-02 13:30:00,43.25,43.26,43.07,43.15,136400.0,31.9532,31.9606,31.8202,31.8793,136400.0
2012-10-02 14:00:00,43.15,43.3,43.13,43.17,154900.0,31.8793,31.9901,31.8645,31.8941,154900.0
2012-10-02 14:30:00,43.17,43.3,43.16,43.22,102900.0,31.8941,31.9901,31.8867,31.931,102900.0
2012-10-02 15:00:00,43.22,43.37,43.21,43.26,125000.0,31.931,32.0418,31.9236,31.9606,125000.0
2012-10-02 15:30:00,43.26,43.29,43.12,43.29,533700.0,31.9606,31.9827,31.8571,31.9827,533700.0
2012-10-03 09:30:00,43.33,43.57,43.32,43.42,83900.0,32.0123,32.1896,32.0049,32.0788,83900.0
2012-10-03 10:00:00,43.44,43.8,43.43,43.75,117100.0,32.0936,32.3595,32.0862,32.3226,117100.0
2012-10-03 10:30:00,43.75,43.75,43.52,43.66,54000.0,32.3226,32.3226,32.1527,32.2561,54000.0
2012-10-03 11:00:00,43.65,43.81,43.63,43.7,55400.0,32.2487,32.3669,32.2339,32.2856,55400.0
2012-10-03 11:30:00,43.7,43.77,43.67,43.69,42900.0,32.2856,32.3374,32.2635,32.2783,42900.0
2012-10-03 12:00:00,43.69,43.71,43.65,43.71,35500.0,32.2783,32.293,32.2487,32.293,35500.0
2012-10-03 12:30:00,43.71,43.72,43.65,43.71,48600.0,32.293,32.3004,32.2487,32.293,48600.0
2012-10-03 13:00:00,43.71,43.76,43.7,43.72,33900.0,32.293,32.33,32.2856,32.3004,33900.0
2012-10-03 13:30:00,43.71,43.71,43.61,43.65,83600.0,32.293,32.293,32.2192,32.2487,83600.0
2012-10-03 14:00:00,43.65,43.72,43.64,43.69,45700.0,32.2487,32.3004,32.2413,32.2783,45700.0
2012-10-03 14:30:00,43.69,43.8,43.69,43.79,64200.0,32.2783,32.3595,32.2783,32.3521,64200.0
2012-10-03 15:00:00,43.79,43.85,43.73,43.81,137200.0,32.3521,32.3965,32.3078,32.3669,137200.0
2012-10-03 15:30:00,43.81,43.87,43.75,43.8,273200.0,32.3669,32.4112,32.3226,32.3595,273200.0
2012-10-04 09:30:00,44.01,44.14,43.89,44.02,87400.0,32.5147,32.6107,32.426,32.5221,87400.0
2012-10-04 10:00:00,44.03,44.12,43.87,44.05,66200.0,32.5294,32.5959,32.4112,32.5442,66200.0
2012-10-04 10:30:00,44.05,44.21,43.99,44.21,62900.0,32.5442,32.6624,32.4999,32.6624,62900.0
2012-10-04 11:00:00,44.22,44.24,44.1,44.22,123200.0,32.6698,32.6846,32.5812,32.6698,123200.0
2012-10-04 11:30:00,44.21,44.25,44.19,44.23,182600.0,32.6624,32.692,32.6477,32.6772,182600.0
2012-10-04 12:00:00,44.23,44.37,44.22,44.35,48700.0,32.6772,32.7806,32.6698,32.7659,48700.0
2012-10-04 12:30:00,44.34,44.44,44.34,44.44,52200.0,32.7585,32.8324,32.7585,32.8324,52200.0
2012-10-04 13:00:00,44.44,44.48,44.35,44.48,67400.0,32.8324,32.8619,32.7659,32.8619,67400.0
2012-10-04 13:30:00,44.47,44.58,44.47,44.56,63800.0,32.8545,32.9358,32.8545,32.921,63800.0
2012-10-04 14:00:00,44.56,44.57,44.47,44.5,348600.0,32.921,32.9284,32.8545,32.8767,348600.0
2012-10-04 14:30:00,44.5,44.52,44.46,44.51,45200.0,32.8767,32.8915,32.8471,32.8841,45200.0
2012-10-04 15:00:00,44.51,44.57,44.46,44.55,343900.0,32.8841,32.9284,32.8471,32.9136,343900.0
2012-10-04 15:30:00,44.56,44.63,44.55,44.62,227100.0,32.921,32.9727,32.9136,32.9653,227100.0
2012-10-05 09:30:00,44.93,44.93,44.61,44.63,60500.0,33.1944,33.1944,32.958,32.9727,60500.0
2012-10-05 10:00:00,44.62,44.71,44.58,44.67,142000.0,32.9653,33.0318,32.9358,33.0023,142000.0
2012-10-05 10:30:00,44.67,44.72,44.59,44.72,198600.0,33.0023,33.0392,32.9432,33.0392,198600.0
2012-10-05 11:00:00,44.72,44.83,44.65,44.81,48000.0,33.0392,33.1205,32.9875,33.1057,48000.0
2012-10-05 11:30:00,44.81,44.87,44.77,44.85,574900.0,33.1057,33.15,33.0762,33.1353,574900.0
2012-10-05 12:00:00,44.86,44.98,44.84,44.9,67800.0,33.1427,33.2313,33.1279,33.1722,67800.0
2012-10-05 12:30:00,44.9,44.97,44.9,44.95,29800.0,33.1722,33.2239,33.1722,33.2091,29800.0
2012-10-05 13:00:00,44.95,45.0,44.93,44.96,118100.0,33.2091,33.2461,33.1944,33.2165,118100.0
2012-10-05 13:30:00,44.95,44.96,44.78,44.81,25700.0,33.2091,33.2165,33.0835,33.1057,25700.0
2012-10-05 14:00:00,44.83,44.84,44.75,44.75,26900.0,33.1205,33.1279,33.0614,33.0614,26900.0
2012-10-05 14:30:00,44.77,44.85,44.72,44.79,486500.0,33.0762,33.1353,33.0392,33.0909,486500.0
2012-10-05 15:00:00,44.78,44.8,44.73,44.75,64900.0,33.0835,33.0983,33.0466,33.0614,64900.0
2012-10-05 15:30:00,44.75,44.76,44.63,44.65,462600.0,33.0614,33.0688,32.9727,32.9875,462600.0
2012-10-08 09:30:00,44.68,44.98,44.68,44.74,110600.0,33.0097,33.2313,33.0097,33.054,110600.0
2012-10-08 10:00:00,44.74,44.8,44.57,44.71,116900.0,33.054,33.0983,32.9284,33.0318,116900.0
2012-10-08 10:30:00,44.72,44.75,44.67,44.69,37000.0,33.0392,33.0614,33.0023,33.0171,37000.0
2012-10-08 11:00:00,44.69,44.75,44.67,44.74,39000.0,33.0171,33.0614,33.0023,33.054,39000.0
2012-10-08 11:30:00,44.74,44.74,44.56,44.6,290000.0,33.054,33.054,32.921,32.9506,290000.0
2012-10-08 12:00:00,44.6,44.7,44.58,44.66,31100.0,32.9506,33.0244,32.9358,32.9949,31100.0
2012-10-08 12:30:00,44.68,44.9,44.65,44.89,38400.0,33.0097,33.1722,32.9875,33.1648,38400.0
2012-10-08 13:00:00,44.88,44.9,44.81,44.85,35900.0,33.1574,33.1722,33.1057,33.1353,35900.0
2012-10-08 13:30:00,44.85,44.86,44.82,44.84,42500.0,33.1353,33.1427,33.1131,33.1279,42500.0
2012-10-08 14:00:00,44.83,44.86,44.8,44.84,46800.0,33.1205,33.1427,33.0983,33.1279,46800.0
2012-10-08 14:30:00,44.84,44.87,44.81,44.87,55100.0,33.1279,33.15,33.1057,33.15,55100.0
2012-10-08 15:00:00,44.87,44.88,44.83,44.84,76500.0,33.15,33.1574,33.1205,33.1279,76500.0
2012-10-08 15:30:00,44.85,44.87,44.78,44.78,244000.0,33.1353,33.15,33.0835,33.0835,244000.0
2012-10-09 09:30:00,44.76,44.84,44.69,44.77,55400.0,33.0688,33.1279,33.0171,33.0762,55400.0
2012-10-09 10:00:00,44.74,44.86,44.71,44.73,41400.0,33.054,33.1427,33.0318,33.0466,41400.0
2012-10-09 10:30:00,44.73,44.76,44.59,44.67,39200.0,33.0466,33.0688,32.9432,33.0023,39200.0
2012-10-09 11:00:00,44.65,44.69,44.58,44.58,236700.0,32.9875,33.0171,32.9358,32.9358,236700.0
2012-10-09 11:30:00,44.58,44.64,44.54,44.57,27300.0,32.9358,32.9801,32.9062,32.9284,27300.0
2012-10-09 12:00:00,44.58,44.63,44.53,44.59,13400.0,32.9358,32.9727,32.8988,32.9432,13400.0
2012-10-09 12:30:00,44.59,44.6,44.53,44.54,26200.0,32.9432,32.9506,32.8988,32.9062,26200.0
2012-10-09 13:00:00,44.54,44.57,44.49,44.52,18000.0,32.9062,32.9284,32.8693,32.8915,18000.0
2012-10-09 13:30:00,44.51,44.52,44.45,44.46,26000.0,32.8841,32.8915,32.8397,32.8471,26000.0
2012-10-09 14:00:00,44.47,44.48,44.4,44.43,48300.0,32.8545,32.8619,32.8028,32.825,48300.0
2012-10-09 14:30:00,44.42,44.5,44.42,44.49,29900.0,32.8176,32.8767,32.8176,32.8693,29900.0
2012-10-09 15:00:00,44.49,44.51,44.42,44.43,254800.0,32.8693,32.8841,32.8176,32.825,254800.0
2012-10-09 15:30:00,44.43,44.44,44.28,44.31,189100.0,32.825,32.8324,32.7141,32.7363,189100.0
2012-10-10 09:30:00,44.18,44.6,44.18,44.33,94200.0,32.6403,32.9506,32.6403,32.7511,94200.0
2012-10-10 10:00:00,44.33,44.33,44.24,44.26,54700.0,32.7511,32.7511,32.6846,32.6994,54700.0
2012-10-10 10:30:00,44.24,44.28,44.21,44.21,26900.0,32.6846,32.7141,32.6624,32.6624,26900.0
2012-10-10 11:00:00,44.2,44.26,44.2,44.25,34800.0,32.655,32.6994,32.655,32.692,34800.0
2012-10-10 11:30:00,44.25,44.29,44.21,44.26,37000.0,32.692,32.7215,32.6624,32.6994,37000.0
2012-10-10 12:00:00,44.27,44.3,44.21,44.25,45000.0,32.7068,32.7289,32.6624,32.692,45000.0
2012-10-10 12:30:00,44.25,44.26,44.17,44.21,52700.0,32.692,32.6994,32.6329,32.6624,52700.0
2012-10-10 13:00:00,44.21,44.26,44.2,44.26,28600.0,32.6624,32.6994,32.655,32.6994,28600.0
2012-10-10 13:30:00,44.25,44.3,44.23,44.24,34100.0,32.692,32.7289,32.6772,32.6846,34100.0
2012-10-10 14:00:00,44.24,44.33,44.24,44.27,48100.0,32.6846,32.7511,32.6846,32.7068,48100.0
2012-10-10 14:30:00,44.27,44.27,44.2,44.21,186300.0,32.7068,32.7068,32.655,32.6624,186300.0
2012-10-10 15:00:00,44.21,44.45,44.2,44.22,203800.0,32.6624,32.8397,32.655,32.6698,203800.0
2012-10-10 15:30:00,44.21,44.26,44.15,44.17,825000.0,32.6624,32.6994,32.6181,32.6329,825000.0
2012-10-11 09:30:00,44.36,44.54,44.21,44.52,93100.0,32.7733,32.9062,32.6624,32.8915,93100.0
2012-10-11 10:00:00,44.52,44.57,44.4,44.42,39400.0,32.8915,32.9284,32.8028,32.8176,39400.0
2012-10-11 10:30:00,44.42,44.55,44.34,44.52,27700.0,32.8176,32.9136,32.7585,32.8915,27700.0
2012-10-11 11:00:00,44.52,44.6,44.41,44.47,44300.0,32.8915,32.9506,32.8102,32.8545,44300.0
2012-10-11 11:30:00,44.45,44.46,44.36,44.39,30500.0,32.8397,32.8471,32.7733,32.7954,30500.0
2012-10-11 12:00:00,44.4,44.44,44.37,44.44,36200.0,32.8028,32.8324,32.7806,32.8324,36200.0
2012-10-11 12:30:00,44.45,44.49,44.39,44.45,24900.0,32.8397,32.8693,32.7954,32.8397,24900.0
2012-10-11 13:00:00,44.44,44.53,44.4,44.52,29500.0,32.8324,32.8988,32.8028,32.8915,29500.0
2012-10-11 13:30:00,44.5,44.55,44.46,44.47,32700.0,32.8767,32.9136,32.8471,32.8545,32700.0
2012-10-11 14:00:00,44.47,44.5,44.43,44.49,28200.0,32.8545,32.8767,32.825,32.8693,28200.0
2012-10-11 14:30:00,44.48,44.49,44.41,44.45,38000.0,32.8619,32.8693,32.8102,32.8397,38000.0
2012-10-11 15:00:00,44.45,44.5,44.43,44.5,91000.0,32.8397,32.8767,32.825,32.8767,91000.0
2012-10-11 15:30:00,44.49,44.51,44.31,44.32,133600.0,32.8693,32.8841,32.7363,32.7437,133600.0
2012-10-12 09:30:00,44.43,44.57,44.2,44.42,58800.0,32.825,32.9284,32.655,32.8176,58800.0
2012-10-12 10:00:00,44.42,44.48,44.23,44.25,48000.0,32.8176,32.8619,32.6772,32.692,48000.0
2012-10-12 10:30:00,44.27,44.29,44.16,44.26,30200.0,32.7068,32.7215,32.6255,32.6994,30200.0
2012-10-12 11:00:00,44.26,44.33,44.2,44.28,87200.0,32.6994,32.7511,32.655,32.7141,87200.0
2012-10-12 11:30:00,44.29,44.3,44.23,44.29,62300.0,32.7215,32.7289,32.6772,32.7215,62300.0
2012-10-12 12:00:00,44.29,44.3,44.25,44.27,42500.0,32.7215,32.7289,32.692,32.7068,42500.0
2012-10-12 12:30:00,44.28,44.3,44.24,44.25,62100.0,32.7141,32.7289,32.6846,32.692,62100.0
2012-10-12 13:00:00,44.25,44.25,44.18,44.2,34600.0,32.692,32.692,32.6403,32.655,34600.0
2012-10-12 13:30:00,44.21,44.22,44.18,44.2,54500.0,32.6624,32.6698,32.6403,32.655,54500.0
2012-10-12 14:00:00,44.2,44.21,44.15,44.2,52600.0,32.655,32.6624,32.6181,32.655,52600.0
2012-10-12 14:30:00,44.2,44.22,44.17,44.19,78900.0,32.655,32.6698,32.6329,32.6477,78900.0
2012-10-12 15:00:00,44.2,44.24,44.17,44.22,90500.0,32.655,32.6846,32.6329,32.6698,90500.0
2012-10-12 15:30:00,44.23,44.25,44.16,44.2,142400.0,32.6772,32.692,32.6255,32.655,142400.0
2012-10-15 09:30:00,44.2,44.3,44.19,44.25,29300.0,32.655,32.7289,32.6477,32.692,29300.0
2012-10-15 10:00:00,44.27,44.33,44.24,44.26,46900.0,32.7068,32.7511,32.6846,32.6994,46900.0
2012-10-15 10:30:00,44.26,44.3,44.25,44.29,40600.0,32.6994,32.7289,32.692,32.7215,40600.0
2012-10-15 11:00:00,44.3,44.47,44.3,44.43,76500.0,32.7289,32.8545,32.7289,32.825,76500.0
2012-10-15 11:30:00,44.43,44.51,44.4,44.42,19000.0,32.825,32.8841,32.8028,32.8176,19000.0
2012-10-15 12:00:00,44.42,44.47,44.35,44.47,36600.0,32.8176,32.8545,32.7659,32.8545,36600.0
2012-10-15 12:30:00,44.46,44.52,44.44,44.51,17800.0,32.8471,32.8915,32.8324,32.8841,17800.0
2012-10-15 13:00:00,44.51,44.52,44.49,44.5,21000.0,32.8841,32.8915,32.8693,32.8767,21000.0
2012-10-15 13:30:00,44.51,44.6,44.5,44.57,90700.0,32.8841,32.9506,32.8767,32.9284,90700.0
2012-10-15 14:00:00,44.57,44.58,44.52,44.54,28500.0,32.9284,32.9358,32.8915,32.9062,28500.0
2012-10-15 14:30:00,44.53,44.56,44.47,44.54,99200.0,32.8988,32.921,32.8545,32.9062,99200.0
2012-10-15 15:00:00,44.55,44.55,44.42,44.47,67900.0,32.9136,32.9136,32.8176,32.8545,67900.0
2012-10-15 15:30:00,44.47,44.55,44.46,44.5,143600.0,32.8545,32.9136,32.8471,32.8767,143600.0
2012-10-16 09:30:00,44.56,44.78,44.43,44.47,81100.0,32.921,33.0835,32.825,32.8545,81100.0
2012-10-16 10:00:00,44.47,44.53,44.46,44.5,87600.0,32.8545,32.8988,32.8471,32.8767,87600.0
2012-10-16 10:30:00,44.51,44.54,44.44,44.48,180000.0,32.8841,32.9062,32.8324,32.8619,180000.0
2012-10-16 11:00:00,44.48,44.53,44.45,44.49,60600.0,32.8619,32.8988,32.8397,32.8693,60600.0
2012-10-16 11:30:00,44.5,44.65,44.5,44.63,47000.0,32.8767,32.9875,32.8767,32.9727,47000.0
2012-10-16 12:00:00,44.62,44.62,44.52,44.6,121100.0,32.9653,32.9653,32.8915,32.9506,121100.0
2012-10-16 12:30:00,44.61,44.7,44.6,44.7,20700.0,32.958,33.0244,32.9506,33.0244,20700.0
2012-10-16 13:00:00,44.7,44.71,44.68,44.69,18400.0,33.0244,33.0318,33.0097,33.0171,18400.0
2012-10-16 13:30:00,44.7,44.73,44.69,44.7,19700.0,33.0244,33.0466,33.0171,33.0244,19700.0
2012-10-16 14:00:00,44.7,44.7,44.6,44.6,27600.0,33.0244,33.0244,32.9506,32.9506,27600.0
2012-10-16 14:30:00,44.6,44.61,44.52,44.54,68100.0,32.9506,32.958,32.8915,32.9062,68100.0
2012-10-16 15:00:00,44.54,44.65,44.54,44.65,61800.0,32.9062,32.9875,32.9062,32.9875,61800.0
2012-10-16 15:30:00,44.65,44.67,44.6,44.62,73500.0,32.9875,33.0023,32.9506,32.9653,73500.0
2012-10-17 09:30:00,44.75,44.89,44.65,44.84,48300.0,33.0614,33.1648,32.9875,33.1279,48300.0
2012-10-17 10:00:00,44.82,44.85,44.76,44.84,24700.0,33.1131,33.1353,33.0688,33.1279,24700.0
2012-10-17 10:30:00,44.83,44.92,44.83,44.85,30000.0,33.1205,33.187,33.1205,33.1353,30000.0
2012-10-17 11:00:00,44.86,44.88,44.77,44.79,41000.0,33.1427,33.1574,33.0762,33.0909,41000.0
2012-10-17 11:30:00,44.8,44.9,44.78,44.89,23000.0,33.0983,33.1722,33.0835,33.1648,23000.0
2012-10-17 12:00:00,44.89,45.0,44.89,44.99,78800.0,33.1648,33.2461,33.1648,33.2387,78800.0
2012-10-17 12:30:00,44.99,44.99,44.94,44.99,25300.0,33.2387,33.2387,33.2018,33.2387,25300.0
2012-10-17 13:00:00,44.97,45.1,44.97,45.08,33100.0,33.2239,33.32,33.2239,33.3052,33100.0
2012-10-17 13:30:00,45.09,45.09,45.02,45.08,24900.0,33.3126,33.3126,33.2609,33.3052,24900.0
2012-10-17 14:00:00,45.09,45.13,45.08,45.09,25500.0,33.3126,33.3421,33.3052,33.3126,25500.0
2012-10-17 14:30:00,45.1,45.14,45.09,45.11,24200.0,33.32,33.3495,33.3126,33.3274,24200.0
2012-10-17 15:00:00,45.12,45.19,44.88,45.02,282600.0,33.3347,33.3865,33.1574,33.2609,282600.0
2012-10-17 15:30:00,45.02,45.19,45.0,45.19,180900.0,33.2609,33.3865,33.2461,33.3865,180900.0
2012-10-18 09:30:00,45.0,45.0,44.6,44.6,354200.0,33.2461,33.2461,32.9506,32.9506,354200.0
2012-10-18 10:00:00,44.6,44.63,44.33,44.38,297000.0,32.9506,32.9727,32.7511,32.788,297000.0
2012-10-18 10:30:00,44.38,44.51,44.23,44.5,244300.0,32.788,32.8841,32.6772,32.8767,244300.0
2012-10-18 11:00:00,44.49,44.57,44.49,44.57,90000.0,32.8693,32.9284,32.8693,32.9284,90000.0
2012-10-18 11:30:00,44.57,44.64,44.49,44.52,249400.0,32.9284,32.9801,32.8693,32.8915,249400.0
2012-10-18 12:00:00,44.52,44.6,44.51,44.6,53900.0,32.8915,32.9506,32.8841,32.9506,53900.0
2012-10-18 12:30:00,44.61,44.65,44.56,44.62,95900.0,32.958,32.9875,32.921,32.9653,95900.0
2012-10-18 13:00:00,44.63,44.65,44.52,44.59,118300.0,32.9727,32.9875,32.8915,32.9432,118300.0
2012-10-18 13:30:00,44.59,44.61,44.49,44.51,63500.0,32.9432,32.958,32.8693,32.8841,63500.0
2012-10-18 14:00:00,44.51,44.64,44.32,44.33,273400.0,32.8841,32.9801,32.7437,32.7511,273400.0
2012-10-18 14:30:00,44.33,44.4,44.18,44.4,160500.0,32.7511,32.8028,32.6403,32.8028,160500.0
2012-10-18 15:00:00,44.4,44.55,44.39,44.53,95700.0,32.8028,32.9136,32.7954,32.8988,95700.0
2012-10-18 15:30:00,44.53,44.65,44.53,44.63,249200.0,32.8988,32.9875,32.8988,32.9727,249200.0
2012-10-19 09:30:00,44.49,44.55,44.17,44.3,166400.0,32.8693,32.9136,32.6329,32.7289,166400.0
2012-10-19 10:00:00,44.32,44.35,44.17,44.17,64200.0,32.7437,32.7659,32.6329,32.6329,64200.0
2012-10-19 10:30:00,44.16,44.31,44.14,44.24,61300.0,32.6255,32.7363,32.6107,32.6846,61300.0
2012-10-19 11:00:00,44.23,44.23,44.12,44.16,54900.0,32.6772,32.6772,32.5959,32.6255,54900.0
2012-10-19 11:30:00,44.16,44.17,43.99,44.02,183500.0,32.6255,32.6329,32.4999,32.5221,183500.0
2012-10-19 12:00:00,44.02,44.06,43.97,44.0,75800.0,32.5221,32.5516,32.4851,32.5073,75800.0
2012-10-19 12:30:00,44.01,44.11,44.0,44.08,71300.0,32.5147,32.5886,32.5073,32.5664,71300.0
2012-10-19 13:00:00,44.08,44.11,44.01,44.01,39400.0,32.5664,32.5886,32.5147,32.5147,39400.0
2012-10-19 13:30:00,44.02,44.04,43.9,43.95,98500.0,32.5221,32.5368,32.4334,32.4703,98500.0
2012-10-19 14:00:00,43.95,43.99,43.92,43.95,60300.0,32.4703,32.4999,32.4482,32.4703,60300.0
2012-10-19 14:30:00,43.96,44.02,43.95,44.01,63200.0,32.4777,32.5221,32.4703,32.5147,63200.0
2012-10-19 15:00:00,44.01,44.01,43.96,43.98,77200.0,32.5147,32.5147,32.4777,32.4925,77200.0
2012-10-19 15:30:00,43.97,44.11,43.97,44.04,284400.0,32.4851,32.5886,32.4851,32.5368,284400.0
2012-10-22 09:30:00,43.93,44.16,43.76,44.05,51900.0,32.4556,32.6255,32.33,32.5442,51900.0
2012-10-22 10:00:00,44.04,44.2,44.04,44.05,30800.0,32.5368,32.655,32.5368,32.5442,30800.0
2012-10-22 10:30:00,44.05,44.07,44.0,44.03,42100.0,32.5442,32.559,32.5073,32.5294,42100.0
2012-10-22 11:00:00,44.03,44.1,43.97,44.08,38800.0,32.5294,32.5812,32.4851,32.5664,38800.0
2012-10-22 11:30:00,44.08,44.09,43.99,44.02,34200.0,32.5664,32.5738,32.4999,32.5221,34200.0
2012-10-22 12:00:00,44.0,44.03,43.99,44.01,27900.0,32.5073,32.5294,32.4999,32.5147,27900.0
2012-10-22 12:30:00,44.01,44.03,44.0,44.0,15500.0,32.5147,32.5294,32.5073,32.5073,15500.0
2012-10-22 13:00:00,44.0,44.03,43.94,43.95,74200.0,32.5073,32.5294,32.463,32.4703,74200.0
2012-10-22 13:30:00,43.94,43.95,43.77,43.78,23300.0,32.463,32.4703,32.3374,32.3447,23300.0
2012-10-22 14:00:00,43.79,43.84,43.69,43.7,62300.0,32.3521,32.3891,32.2783,32.2856,62300.0
2012-10-22 14:30:00,43.7,43.76,43.67,43.68,75600.0,32.2856,32.33,32.2635,32.2709,75600.0
2012-10-22 15:00:00,43.69,43.78,43.63,43.78,95500.0,32.2783,32.3447,32.2339,32.3447,95500.0
2012-10-22 15:30:00,43.78,43.98,43.74,43.96,154800.0,32.3447,32.4925,32.3152,32.4777,154800.0
2012-10-23 09:30:00,43.65,44.02,43.57,43.6,119100.0,32.2487,32.5221,32.1896,32.2118,119100.0
2012-10-23 10:00:00,43.6,43.63,43.47,43.63,60800.0,32.2118,32.2339,32.1157,32.2339,60800.0
2012-10-23 10:30:00,43.62,43.67,43.52,43.66,66100.0,32.2265,32.2635,32.1527,32.2561,66100.0
2012-10-23 11:00:00,43.67,43.7,43.64,43.66,63400.0,32.2635,32.2856,32.2413,32.2561,63400.0
2012-10-23 11:30:00,43.66,43.69,43.52,43.67,35900.0,32.2561,32.2783,32.1527,32.2635,35900.0
2012-10-23 12:00:00,43.67,43.79,43.62,43.78,45300.0,32.2635,32.3521,32.2265,32.3447,45300.0
2012-10-23 12:30:00,43.78,43.86,43.76,43.83,36100.0,32.3447,32.4039,32.33,32.3817,36100.0
2012-10-23 13:00:00,43.82,43.87,43.78,43.82,32200.0,32.3743,32.4112,32.3447,32.3743,32200.0
2012-10-23 13:30:00,43.82,43.89,43.76,43.89,36100.0,32.3743,32.426,32.33,32.426,36100.0
2012-10-23 14:00:00,43.9,43.92,43.78,43.89,36100.0,32.4334,32.4482,32.3447,32.426,36100.0
2012-10-23 14:30:00,43.89,43.93,43.81,43.93,46200.0,32.426,32.4556,32.3669,32.4556,46200.0
2012-10-23 15:00:00,43.94,43.99,43.85,43.89,64100.0,32.463,32.4999,32.3965,32.426,64100.0
2012-10-23 15:30:00,43.89,44.04,43.79,43.95,248400.0,32.426,32.5368,32.3521,32.4703,248400.0
2012-10-24 09:30:00,43.96,44.28,43.93,44.06,97100.0,32.4777,32.7141,32.4556,32.5516,97100.0
2012-10-24 10:00:00,44.07,44.12,43.84,43.84,27300.0,32.559,32.5959,32.3891,32.3891,27300.0
2012-10-24 10:30:00,43.83,43.95,43.8,43.91,44200.0,32.3817,32.4703,32.3595,32.4408,44200.0
2012-10-24 11:00:00,43.92,44.0,43.9,44.0,30200.0,32.4482,32.5073,32.4334,32.5073,30200.0
2012-10-24 11:30:00,44.01,44.05,43.89,43.92,34700.0,32.5147,32.5442,32.426,32.4482,34700.0
2012-10-24 12:00:00,43.93,43.95,43.88,43.95,34000.0,32.4556,32.4703,32.4186,32.4703,34000.0
2012-10-24 12:30:00,43.95,43.98,43.88,43.88,17400.0,32.4703,32.4925,32.4186,32.4186,17400.0
2012-10-24 13:00:00,43.88,43.89,43.77,43.81,22600.0,32.4186,32.426,32.3374,32.3669,22600.0
2012-10-24 13:30:00,43.8,43.8,43.69,43.71,25000.0,32.3595,32.3595,32.2783,32.293,25000.0
2012-10-24 14:00:00,43.7,43.74,43.55,43.69,47300.0,32.2856,32.3152,32.1748,32.2783,47300.0
2012-10-24 14:30:00,43.68,43.69,43.61,43.64,28700.0,32.2709,32.2783,32.2192,32.2413,28700.0
2012-10-24 15:00:00,43.63,43.64,43.48,43.52,74200.0,32.2339,32.2413,32.1231,32.1527,74200.0
2012-10-24 15:30:00,43.53,43.56,43.44,43.53,233700.0,32.16,32.1822,32.0936,32.16,233700.0
2012-10-25 09:30:00,43.8,44.11,43.55,43.8,40800.0,32.3595,32.5886,32.1748,32.3595,40800.0
2012-10-25 10:00:00,43.8,43.8,43.54,43.73,47500.0,32.3595,32.3595,32.1674,32.3078,47500.0
2012-10-25 10:30:00,43.72,43.77,43.66,43.77,14300.0,32.3004,32.3374,32.2561,32.3374,14300.0
2012-10-25 11:00:00,43.76,43.84,43.64,43.68,47700.0,32.33,32.3891,32.2413,32.2709,47700.0
2012-10-25 11:30:00,43.68,43.7,43.55,43.6,28200.0,32.2709,32.2856,32.1748,32.2118,28200.0
2012-10-25 12:00:00,43.6,43.61,43.55,43.61,9900.0,32.2118,32.2192,32.1748,32.2192,9900.0
2012-10-25 12:30:00,43.59,43.77,43.59,43.77,19200.0,32.2044,32.3374,32.2044,32.3374,19200.0
2012-10-25 13:00:00,43.76,43.87,43.74,43.87,18800.0,32.33,32.4112,32.3152,32.4112,18800.0
2012-10-25 13:30:00,43.87,43.88,43.77,43.86,14300.0,32.4112,32.4186,32.3374,32.4039,14300.0
2012-10-25 14:00:00,43.85,43.85,43.75,43.77,24700.0,32.3965,32.3965,32.3226,32.3374,24700.0
2012-10-25 14:30:00,43.78,43.84,43.7,43.74,42500.0,32.3447,32.3891,32.2856,32.3152,42500.0
2012-10-25 15:00:00,43.74,43.78,43.68,43.72,77400.0,32.3152,32.3447,32.2709,32.3004,77400.0
2012-10-25 15:30:00,43.71,43.79,43.66,43.79,110300.0,32.293,32.3521,32.2561,32.3521,110300.0
2012-10-26 09:30:00,43.77,43.81,43.45,43.51,63900.0,32.3374,32.3669,32.1009,32.1453,63900.0
2012-10-26 10:00:00,43.52,43.6,43.41,43.41,69200.0,32.1527,32.2118,32.0714,32.0714,69200.0
2012-10-26 10:30:00,43.37,43.42,43.31,43.32,49700.0,32.0418,32.0788,31.9975,32.0049,49700.0
2012-10-26 11:00:00,43.31,43.37,43.3,43.34,41400.0,31.9975,32.0418,31.9901,32.0197,41400.0
2012-10-26 11:30:00,43.33,43.34,43.23,43.24,82200.0,32.0123,32.0197,31.9384,31.9458,82200.0
2012-10-26 12:00:00,43.23,43.27,43.1,43.22,90000.0,31.9384,31.968,31.8424,31.931,90000.0
2012-10-26 12:30:00,43.22,43.28,43.14,43.22,71200.0,31.931,31.9753,31.8719,31.931,71200.0
2012-10-26 13:00:00,43.22,43.33,43.19,43.27,50700.0,31.931,32.0123,31.9089,31.968,50700.0
2012-10-26 13:30:00,43.28,43.44,43.28,43.39,46400.0,31.9753,32.0936,31.9753,32.0566,46400.0
2012-10-26 14:00:00,43.41,43.46,43.34,43.45,39800.0,32.0714,32.1083,32.0197,32.1009,39800.0
2012-10-26 14:30:00,43.45,43.49,43.39,43.46,49200.0,32.1009,32.1305,32.0566,32.1083,49200.0
2012-10-26 15:00:00,43.45,43.58,43.45,43.55,37800.0,32.1009,32.197,32.1009,32.1748,37800.0
2012-10-26 15:30:00,43.57,43.6,43.4,43.45,165800.0,32.1896,32.2118,32.064,32.1009,165800.0
2012-10-31 09:30:00,43.72,43.88,43.06,43.41,163900.0,32.3004,32.4186,31.8128,32.0714,163900.0
2012-10-31 10:00:00,43.42,43.42,43.21,43.22,239800.0,32.0788,32.0788,31.9236,31.931,239800.0
2012-10-31 10:30:00,43.23,43.24,43.06,43.16,202800.0,31.9384,31.9458,31.8128,31.8867,202800.0
2012-10-31 11:00:00,43.16,43.22,43.08,43.21,75200.0,31.8867,31.931,31.8276,31.9236,75200.0
2012-10-31 11:30:00,43.24,43.29,43.05,43.06,148600.0,31.9458,31.9827,31.8054,31.8128,148600.0
2012-10-31 12:00:00,43.06,43.16,42.98,42.98,71900.0,31.8128,31.8867,31.7537,31.7537,71900.0
2012-10-31 12:30:00,42.97,43.04,42.93,43.03,30900.0,31.7463,31.798,31.7168,31.7906,30900.0
2012-10-31 13:00:00,43.03,43.14,43.0,43.14,22800.0,31.7906,31.8719,31.7685,31.8719,22800.0
2012-10-31 13:30:00,43.14,43.15,43.04,43.12,30500.0,31.8719,31.8793,31.798,31.8571,30500.0
2012-10-31 14:00:00,43.13,43.3,43.12,43.21,71100.0,31.8645,31.9901,31.8571,31.9236,71100.0
2012-10-31 14:30:00,43.21,43.29,43.18,43.29,84400.0,31.9236,31.9827,31.9015,31.9827,84400.0
2012-10-31 15:00:00,43.28,43.31,43.2,43.24,156100.0,31.9753,31.9975,31.9162,31.9458,156100.0
2012-10-31 15:30:00,43.24,43.28,43.1,43.13,255000.0,31.9458,31.9753,31.8424,31.8645,255000.0
2012-11-01 09:30:00,43.26,43.46,43.1,43.2,134200.0,31.9606,32.1083,31.8424,31.9162,134200.0
2012-11-01 10:00:00,43.22,43.38,43.14,43.29,124100.0,31.931,32.0492,31.8719,31.9827,124100.0
2012-11-01 10:30:00,43.29,43.37,43.2,43.23,103300.0,31.9827,32.0418,31.9162,31.9384,103300.0
2012-11-01 11:00:00,43.23,43.28,43.09,43.18,44700.0,31.9384,31.9753,31.835,31.9015,44700.0
2012-11-01 11:30:00,43.19,43.28,43.17,43.18,77200.0,31.9089,31.9753,31.8941,31.9015,77200.0
2012-11-01 12:00:00,43.18,43.26,43.17,43.22,39200.0,31.9015,31.9606,31.8941,31.931,39200.0
2012-11-01 12:30:00,43.22,43.27,43.19,43.23,51200.0,31.931,31.968,31.9089,31.9384,51200.0
2012-11-01 13:00:00,43.24,43.27,43.2,43.23,32900.0,31.9458,31.968,31.9162,31.9384,32900.0
2012-11-01 13:30:00,43.24,43.24,43.19,43.22,80100.0,31.9458,31.9458,31.9089,31.931,80100.0
2012-11-01 14:00:00,43.23,43.24,43.18,43.2,64400.0,31.9384,31.9458,31.9015,31.9162,64400.0
2012-11-01 14:30:00,43.19,43.27,43.19,43.25,38300.0,31.9089,31.968,31.9089,31.9532,38300.0
2012-11-01 15:00:00,43.24,43.26,43.19,43.21,57800.0,31.9458,31.9606,31.9089,31.9236,57800.0
2012-11-01 15:30:00,43.21,43.26,43.16,43.2,267000.0,31.9236,31.9606,31.8867,31.9162,267000.0
2012-11-02 09:30:00,43.45,43.67,43.29,43.45,154400.0,32.1009,32.2635,31.9827,32.1009,154400.0
2012-11-02 10:00:00,43.44,43.66,43.44,43.59,98800.0,32.0936,32.2561,32.0936,32.2044,98800.0
2012-11-02 10:30:00,43.59,43.61,43.42,43.44,140100.0,32.2044,32.2192,32.0788,32.0936,140100.0
2012-11-02 11:00:00,43.43,43.58,43.4,43.54,145900.0,32.0862,32.197,32.064,32.1674,145900.0
2012-11-02 11:30:00,43.54,43.64,43.49,43.63,86300.0,32.1674,32.2413,32.1305,32.2339,86300.0
2012-11-02 12:00:00,43.63,43.7,43.61,43.65,89200.0,32.2339,32.2856,32.2192,32.2487,89200.0
2012-11-02 12:30:00,43.64,43.66,43.49,43.49,61200.0,32.2413,32.2561,32.1305,32.1305,61200.0
2012-11-02 13:00:00,43.5,43.57,43.47,43.56,44300.0,32.1379,32.1896,32.1157,32.1822,44300.0
2012-11-02 13:30:00,43.56,43.71,43.55,43.6,91000.0,32.1822,32.293,32.1748,32.2118,91000.0
2012-11-02 14:00:00,43.61,43.61,43.48,43.5,113000.0,32.2192,32.2192,32.1231,32.1379,113000.0
2012-11-02 14:30:00,43.51,43.59,43.35,43.4,74400.0,32.1453,32.2044,32.0271,32.064,74400.0
2012-11-02 15:00:00,43.4,43.44,43.37,43.42,98500.0,32.064,32.0936,32.0418,32.0788,98500.0
2012-11-02 15:30:00,43.42,43.42,43.26,43.31,254300.0,32.0788,32.0788,31.9606,31.9975,254300.0
2012-11-05 09:30:00,43.05,43.25,42.86,42.91,45400.0,31.8054,31.9532,31.665,31.702,45400.0
2012-11-05 10:00:00,42.91,43.02,42.83,42.87,36100.0,31.702,31.7833,31.6429,31.6724,36100.0
2012-11-05 10:30:00,42.88,42.9,42.81,42.86,57000.0,31.6798,31.6946,31.6281,31.665,57000.0
2012-11-05 11:00:00,42.87,42.88,42.8,42.84,48300.0,31.6724,31.6798,31.6207,31.6503,48300.0
2012-11-05 11:30:00,42.84,42.86,42.79,42.85,42000.0,31.6503,31.665,31.6133,31.6577,42000.0
2012-11-05 12:00:00,42.85,42.99,42.84,42.97,28700.0,31.6577,31.7611,31.6503,31.7463,28700.0
2012-11-05 12:30:00,42.97,42.97,42.85,42.87,56400.0,31.7463,31.7463,31.6577,31.6724,56400.0
2012-11-05 13:00:00,42.88,42.95,42.85,42.95,49600.0,31.6798,31.7315,31.6577,31.7315,49600.0
2012-11-05 13:30:00,42.95,42.96,42.85,42.91,46000.0,31.7315,31.7389,31.6577,31.702,46000.0
2012-11-05 14:00:00,42.91,42.95,42.89,42.93,31100.0,31.702,31.7315,31.6872,31.7168,31100.0
2012-11-05 14:30:00,42.94,43.05,42.93,43.03,28300.0,31.7242,31.8054,31.7168,31.7906,28300.0
2012-11-05 15:00:00,43.04,43.05,42.95,42.95,47100.0,31.798,31.8054,31.7315,31.7315,47100.0
2012-11-05 15:30:00,42.96,43.05,42.94,42.95,164100.0,31.7389,31.8054,31.7242,31.7315,164100.0
2012-11-06 09:30:00,43.04,43.3,42.95,43.14,134900.0,31.798,31.9901,31.7315,31.8719,134900.0
2012-11-06 10:00:00,43.15,43.36,43.09,43.23,112200.0,31.8793,32.0345,31.835,31.9384,112200.0
2012-11-06 10:30:00,43.23,43.29,43.18,43.18,79700.0,31.9384,31.9827,31.9015,31.9015,79700.0
2012-11-06 11:00:00,43.18,43.31,43.17,43.21,138600.0,31.9015,31.9975,31.8941,31.9236,138600.0
2012-11-06 11:30:00,43.21,43.32,43.19,43.31,111700.0,31.9236,32.0049,31.9089,31.9975,111700.0
2012-11-06 12:00:00,43.3,43.38,43.29,43.35,134400.0,31.9901,32.0492,31.9827,32.0271,134400.0
2012-11-06 12:30:00,43.35,43.56,43.34,43.52,67600.0,32.0271,32.1822,32.0197,32.1527,67600.0
2012-11-06 13:00:00,43.53,43.62,43.4,43.48,123200.0,32.16,32.2265,32.064,32.1231,123200.0
2012-11-06 13:30:00,43.48,43.53,43.33,43.34,130200.0,32.1231,32.16,32.0123,32.0197,130200.0
2012-11-06 14:00:00,43.34,43.39,43.24,43.27,209200.0,32.0197,32.0566,31.9458,31.968,209200.0
2012-11-06 14:30:00,43.27,43.33,43.23,43.32,144200.0,31.968,32.0123,31.9384,32.0049,144200.0
2012-11-06 15:00:00,43.32,43.36,43.25,43.3,183500.0,32.0049,32.0345,31.9532,31.9901,183500.0
2012-11-06 15:30:00,43.3,43.34,43.18,43.18,464300.0,31.9901,32.0197,31.9015,31.9015,464300.0
2012-11-07 09:30:00,42.62,42.73,41.75,41.91,216500.0,31.4877,31.569,30.845,30.9632,216500.0
2012-11-07 10:00:00,41.9,42.0,41.63,42.0,198500.0,30.9558,31.0297,30.7563,31.0297,198500.0
2012-11-07 10:30:00,42.0,42.11,41.6,41.65,134900.0,31.0297,31.1109,30.7342,30.7711,134900.0
2012-11-07 11:00:00,41.63,42.01,41.61,41.87,207500.0,30.7563,31.0371,30.7415,30.9336,207500.0
2012-11-07 11:30:00,41.87,41.89,41.6,41.63,120100.0,30.9336,30.9484,30.7342,30.7563,120100.0
2012-11-07 12:00:00,41.64,41.65,41.44,41.52,136000.0,30.7637,30.7711,30.616,30.6751,136000.0
2012-11-07 12:30:00,41.52,41.64,41.52,41.6,82600.0,30.6751,30.7637,30.6751,30.7342,82600.0
2012-11-07 13:00:00,41.59,41.67,41.49,41.5,124700.0,30.7268,30.7859,30.6529,30.6603,124700.0
2012-11-07 13:30:00,41.51,41.63,41.49,41.63,112200.0,30.6677,30.7563,30.6529,30.7563,112200.0
2012-11-07 14:00:00,41.64,41.77,41.61,41.75,73000.0,30.7637,30.8598,30.7415,30.845,73000.0
2012-11-07 14:30:00,41.74,41.76,41.67,41.72,193500.0,30.8376,30.8524,30.7859,30.8228,193500.0
2012-11-07 15:00:00,41.73,41.84,41.68,41.8,240200.0,30.8302,30.9115,30.7933,30.8819,240200.0
2012-11-07 15:30:00,41.81,41.86,41.61,41.65,407100.0,30.8893,30.9262,30.7415,30.7711,407100.0
2012-11-08 09:30:00,41.2,41.85,41.05,41.73,161100.0,30.4386,30.9189,30.3278,30.8302,161100.0
2012-11-08 10:00:00,41.74,41.79,41.42,41.5,67700.0,30.8376,30.8745,30.6012,30.6603,67700.0
2012-11-08 10:30:00,41.5,41.54,41.34,41.37,47000.0,30.6603,30.6898,30.5421,30.5642,47000.0
2012-11-08 11:00:00,41.37,41.48,41.28,41.48,69200.0,30.5642,30.6455,30.4977,30.6455,69200.0
2012-11-08 11:30:00,41.48,41.49,41.34,41.37,122800.0,30.6455,30.6529,30.5421,30.5642,122800.0
2012-11-08 12:00:00,41.37,41.49,41.36,41.43,65200.0,30.5642,30.6529,30.5568,30.6086,65200.0
2012-11-08 12:30:00,41.43,41.44,41.32,41.39,87300.0,30.6086,30.616,30.5273,30.579,87300.0
2012-11-08 13:00:00,41.39,41.4,41.07,41.13,46500.0,30.579,30.5864,30.3426,30.3869,46500.0
2012-11-08 13:30:00,41.09,41.17,41.05,41.16,33100.0,30.3574,30.4165,30.3278,30.4091,33100.0
2012-11-08 14:00:00,41.18,41.24,41.09,41.1,44900.0,30.4239,30.4682,30.3574,30.3648,44900.0
2012-11-08 14:30:00,41.1,41.11,41.05,41.08,60000.0,30.3648,30.3721,30.3278,30.35,60000.0
2012-11-08 15:00:00,41.07,41.12,40.97,40.98,117400.0,30.3426,30.3795,30.2687,30.2761,117400.0
2012-11-08 15:30:00,40.98,41.08,40.9,40.91,253300.0,30.2761,30.35,30.217,30.2244,253300.0
2012-11-09 09:30:00,40.76,41.49,40.76,41.48,151200.0,30.1136,30.6529,30.1136,30.6455,151200.0
2012-11-09 10:00:00,41.48,41.62,41.4,41.4,167000.0,30.6455,30.7489,30.5864,30.5864,167000.0
2012-11-09 10:30:00,41.4,41.41,41.25,41.34,124200.0,30.5864,30.5938,30.4756,30.5421,124200.0
2012-11-09 11:00:00,41.34,41.52,41.32,41.38,69200.0,30.5421,30.6751,30.5273,30.5716,69200.0
2012-11-09 11:30:00,41.39,41.43,41.3,41.41,92800.0,30.579,30.6086,30.5125,30.5938,92800.0
2012-11-09 12:00:00,41.42,41.56,41.42,41.55,50600.0,30.6012,30.7046,30.6012,30.6972,50600.0
2012-11-09 12:30:00,41.53,41.59,41.51,41.54,60200.0,30.6824,30.7268,30.6677,30.6898,60200.0
2012-11-09 13:00:00,41.5,41.57,41.37,41.37,44900.0,30.6603,30.712,30.5642,30.5642,44900.0
2012-11-09 13:30:00,41.37,41.4,41.25,41.36,43000.0,30.5642,30.5864,30.4756,30.5568,43000.0
2012-11-09 14:00:00,41.36,41.39,41.27,41.38,48800.0,30.5568,30.579,30.4904,30.5716,48800.0
2012-11-09 14:30:00,41.39,41.48,41.31,41.34,47200.0,30.579,30.6455,30.5199,30.5421,47200.0
2012-11-09 15:00:00,41.33,41.45,41.31,41.38,98800.0,30.5347,30.6233,30.5199,30.5716,98800.0
2012-11-09 15:30:00,41.38,41.41,41.16,41.17,192000.0,30.5716,30.5938,30.4091,30.4165,192000.0
2012-11-12 09:30:00,41.19,41.23,40.93,40.96,73100.0,30.4313,30.4608,30.2392,30.2613,73100.0
2012-11-12 10:00:00,40.97,40.98,40.78,40.79,103800.0,30.2687,30.2761,30.1283,30.1357,103800.0
2012-11-12 10:30:00,40.8,40.81,40.72,40.73,61800.0,30.1431,30.1505,30.084,30.0914,61800.0
2012-11-12 11:00:00,40.74,40.87,40.69,40.87,38300.0,30.0988,30.1948,30.0618,30.1948,38300.0
2012-11-12 11:30:00,40.86,40.87,40.81,40.84,56500.0,30.1874,30.1948,30.1505,30.1727,56500.0
2012-11-12 12:00:00,40.84,40.88,40.81,40.86,35300.0,30.1727,30.2022,30.1505,30.1874,35300.0
2012-11-12 12:30:00,40.87,40.89,40.77,40.77,43200.0,30.1948,30.2096,30.121,30.121,43200.0
2012-11-12 13:00:00,40.77,40.82,40.74,40.76,33500.0,30.121,30.1579,30.0988,30.1136,33500.0
2012-11-12 13:30:00,40.77,40.77,40.7,40.73,32700.0,30.121,30.121,30.0692,30.0914,32700.0
2012-11-12 14:00:00,40.72,40.83,40.66,40.82,66200.0,30.084,30.1653,30.0397,30.1579,66200.0
2012-11-12 14:30:00,40.82,40.93,40.8,40.93,92900.0,30.1579,30.2392,30.1431,30.2392,92900.0
2012-11-12 15:00:00,40.93,40.99,40.8,40.8,173800.0,30.2392,30.2835,30.1431,30.1431,173800.0
2012-11-12 15:30:00,40.8,40.85,40.76,40.78,204800.0,30.1431,30.1801,30.1136,30.1283,204800.0
2012-11-13 09:30:00,40.77,40.9,40.65,40.8,98100.0,30.121,30.217,30.0323,30.1431,98100.0
2012-11-13 10:00:00,40.79,40.8,40.67,40.77,76400.0,30.1357,30.1431,30.0471,30.121,76400.0
2012-11-13 10:30:00,40.77,40.8,40.71,40.78,74200.0,30.121,30.1431,30.0766,30.1283,74200.0
2012-11-13 11:00:00,40.78,40.79,40.73,40.73,53900.0,30.1283,30.1357,30.0914,30.0914,53900.0
2012-11-13 11:30:00,40.74,40.75,40.67,40.7,30000.0,30.0988,30.1062,30.0471,30.0692,30000.0
2012-11-13 12:00:00,40.7,40.74,40.68,40.69,24000.0,30.0692,30.0988,30.0545,30.0618,24000.0
2012-11-13 12:30:00,40.68,40.69,40.61,40.61,19100.0,30.0545,30.0618,30.0027,30.0027,19100.0
2012-11-13 13:00:00,40.61,40.74,40.58,40.68,49000.0,30.0027,30.0988,29.9806,30.0545,49000.0
2012-11-13 13:30:00,40.68,40.73,40.67,40.71,33500.0,30.0545,30.0914,30.0471,30.0766,33500.0
2012-11-13 14:00:00,40.74,40.75,40.61,40.62,54800.0,30.0988,30.1062,30.0027,30.0101,54800.0
2012-11-13 14:30:00,40.62,40.66,40.55,40.64,29800.0,30.0101,30.0397,29.9584,30.0249,29800.0
2012-11-13 15:00:00,40.65,40.66,40.52,40.54,56200.0,30.0323,30.0397,29.9363,29.951,56200.0
2012-11-13 15:30:00,40.53,40.55,40.37,40.39,127300.0,29.9436,29.9584,29.8254,29.8402,127300.0
2012-11-14 09:30:00,40.55,40.55,40.23,40.25,105800.0,29.9584,29.9584,29.722,29.7368,105800.0
2012-11-14 10:00:00,40.25,40.46,40.19,40.3,198000.0,29.7368,29.8919,29.6924,29.7737,198000.0
2012-11-14 10:30:00,40.29,40.35,40.27,40.32,56800.0,29.7663,29.8107,29.7516,29.7885,56800.0
2012-11-14 11:00:00,40.31,40.35,40.25,40.31,135300.0,29.7811,29.8107,29.7368,29.7811,135300.0
2012-11-14 11:30:00,40.31,40.31,40.2,40.23,49300.0,29.7811,29.7811,29.6998,29.722,49300.0
2012-11-14 12:00:00,40.23,40.25,40.16,40.18,22300.0,29.722,29.7368,29.6703,29.6851,22300.0
2012-11-14 12:30:00,40.17,40.18,39.98,39.99,70700.0,29.6777,29.6851,29.5373,29.5447,70700.0
2012-11-14 13:00:00,40.0,40.06,39.97,40.0,48300.0,29.5521,29.5964,29.5299,29.5521,48300.0
2012-11-14 13:30:00,40.0,40.04,39.93,39.94,76900.0,29.5521,29.5816,29.5004,29.5077,76900.0
2012-11-14 14:00:00,39.95,39.98,39.84,39.88,74600.0,29.5151,29.5373,29.4339,29.4634,74600.0
2012-11-14 14:30:00,39.88,39.92,39.73,39.81,89000.0,29.4634,29.493,29.3526,29.4117,89000.0
2012-11-14 15:00:00,39.8,39.82,39.64,39.66,120000.0,29.4043,29.4191,29.2861,29.3009,120000.0
2012-11-14 15:30:00,39.66,39.76,39.46,39.58,408600.0,29.3009,29.3748,29.1531,29.2418,408600.0
2012-11-15 09:30:00,39.56,40.04,39.46,39.84,129800.0,29.227,29.5816,29.1531,29.4339,129800.0
2012-11-15 10:00:00,39.84,39.92,39.68,39.85,131200.0,29.4339,29.493,29.3157,29.4413,131200.0
2012-11-15 10:30:00,39.86,39.89,39.73,39.75,85300.0,29.4486,29.4708,29.3526,29.3674,85300.0
2012-11-15 11:00:00,39.75,39.81,39.61,39.65,53600.0,29.3674,29.4117,29.2639,29.2935,53600.0
2012-11-15 11:30:00,39.62,39.67,39.56,39.61,43500.0,29.2713,29.3083,29.227,29.2639,43500.0
2012-11-15 12:00:00,39.62,39.63,39.54,39.57,57000.0,29.2713,29.2787,29.2122,29.2344,57000.0
2012-11-15 12:30:00,39.56,39.66,39.55,39.65,48900.0,29.227,29.3009,29.2196,29.2935,48900.0
2012-11-15 13:00:00,39.64,39.7,39.57,39.66,45600.0,29.2861,29.3304,29.2344,29.3009,45600.0
2012-11-15 13:30:00,39.66,39.72,39.61,39.66,43700.0,29.3009,29.3452,29.2639,29.3009,43700.0
2012-11-15 14:00:00,39.66,39.71,39.62,39.66,52100.0,29.3009,29.3378,29.2713,29.3009,52100.0
2012-11-15 14:30:00,39.67,39.67,39.59,39.59,59800.0,29.3083,29.3083,29.2492,29.2492,59800.0
2012-11-15 15:00:00,39.59,39.61,39.53,39.58,86300.0,29.2492,29.2639,29.2048,29.2418,86300.0
2012-11-15 15:30:00,39.58,39.79,39.53,39.71,275600.0,29.2418,29.3969,29.2048,29.3378,275600.0
2012-11-16 09:30:00,39.73,39.96,39.51,39.85,132200.0,29.3526,29.5225,29.1901,29.4413,132200.0
2012-11-16 10:00:00,39.88,39.92,39.73,39.81,38100.0,29.4634,29.493,29.3526,29.4117,38100.0
2012-11-16 10:30:00,39.78,39.81,39.69,39.76,72600.0,29.3895,29.4117,29.323,29.3748,72600.0
2012-11-16 11:00:00,39.76,39.83,39.61,39.65,42700.0,29.3748,29.4265,29.2639,29.2935,42700.0
2012-11-16 11:30:00,39.63,40.06,39.61,40.06,80000.0,29.2787,29.5964,29.2639,29.5964,80000.0
2012-11-16 12:00:00,40.08,40.08,39.96,40.01,47000.0,29.6112,29.6112,29.5225,29.5595,47000.0
2012-11-16 12:30:00,40.0,40.05,39.95,40.0,69100.0,29.5521,29.589,29.5151,29.5521,69100.0
2012-11-16 13:00:00,39.99,40.02,39.97,40.0,44400.0,29.5447,29.5669,29.5299,29.5521,44400.0
2012-11-16 13:30:00,40.0,40.1,39.98,40.07,53700.0,29.5521,29.626,29.5373,29.6038,53700.0
2012-11-16 14:00:00,40.06,40.06,39.85,39.87,35900.0,29.5964,29.5964,29.4413,29.456,35900.0
2012-11-16 14:30:00,39.88,39.98,39.84,39.96,119300.0,29.4634,29.5373,29.4339,29.5225,119300.0
2012-11-16 15:00:00,39.97,39.98,39.88,39.9,101700.0,29.5299,29.5373,29.4634,29.4782,101700.0
2012-11-16 15:30:00,39.91,40.0,39.8,39.84,511100.0,29.4856,29.5521,29.4043,29.4339,511100.0
2012-11-19 09:30:00,40.15,40.45,40.13,40.32,156300.0,29.6629,29.8845,29.6481,29.7885,156300.0
2012-11-19 10:00:00,40.35,40.43,40.21,40.34,94700.0,29.8107,29.8698,29.7072,29.8033,94700.0
2012-11-19 10:30:00,40.34,40.41,40.28,40.33,57600.0,29.8033,29.855,29.7589,29.7959,57600.0
2012-11-19 11:00:00,40.33,40.39,40.27,40.34,57500.0,29.7959,29.8402,29.7516,29.8033,57500.0
2012-11-19 11:30:00,40.35,40.35,40.29,40.33,26000.0,29.8107,29.8107,29.7663,29.7959,26000.0
2012-11-19 12:00:00,40.32,40.35,40.27,40.3,50700.0,29.7885,29.8107,29.7516,29.7737,50700.0
2012-11-19 12:30:00,40.29,40.33,40.28,40.3,27000.0,29.7663,29.7959,29.7589,29.7737,27000.0
2012-11-19 13:00:00,40.3,40.31,40.26,40.27,34400.0,29.7737,29.7811,29.7442,29.7516,34400.0
2012-11-19 13:30:00,40.27,40.27,40.16,40.16,59800.0,29.7516,29.7516,29.6703,29.6703,59800.0
2012-11-19 14:00:00,40.17,40.19,40.13,40.13,46000.0,29.6777,29.6924,29.6481,29.6481,46000.0
2012-11-19 14:30:00,40.13,40.19,40.1,40.12,67400.0,29.6481,29.6924,29.626,29.6407,67400.0
2012-11-19 15:00:00,40.11,40.16,40.1,40.15,68900.0,29.6333,29.6703,29.626,29.6629,68900.0
2012-11-19 15:30:00,40.15,40.31,40.12,40.28,363600.0,29.6629,29.7811,29.6407,29.7589,363600.0
2012-11-20 09:30:00,40.34,40.34,40.13,40.18,112400.0,29.8033,29.8033,29.6481,29.6851,112400.0
2012-11-20 10:00:00,40.18,40.2,40.03,40.04,102100.0,29.6851,29.6998,29.5742,29.5816,102100.0
2012-11-20 10:30:00,40.04,40.2,39.98,40.0,91100.0,29.5816,29.6998,29.5373,29.5521,91100.0
2012-11-20 11:00:00,40.01,40.04,39.94,40.02,61700.0,29.5595,29.5816,29.5077,29.5669,61700.0
2012-11-20 11:30:00,40.02,40.16,39.99,40.14,64500.0,29.5669,29.6703,29.5447,29.6555,64500.0
2012-11-20 12:00:00,40.13,40.14,40.05,40.09,45000.0,29.6481,29.6555,29.589,29.6186,45000.0
2012-11-20 12:30:00,40.08,40.12,40.07,40.08,40100.0,29.6112,29.6407,29.6038,29.6112,40100.0
2012-11-20 13:00:00,40.08,40.09,39.92,39.92,42700.0,29.6112,29.6186,29.493,29.493,42700.0
2012-11-20 13:30:00,39.91,40.08,39.91,40.04,40800.0,29.4856,29.6112,29.4856,29.5816,40800.0
2012-11-20 14:00:00,40.04,40.09,40.01,40.06,53500.0,29.5816,29.6186,29.5595,29.5964,53500.0
2012-11-20 14:30:00,40.06,40.1,40.0,40.1,72600.0,29.5964,29.626,29.5521,29.626,72600.0
2012-11-20 15:00:00,40.1,40.16,40.09,40.12,89500.0,29.626,29.6703,29.6186,29.6407,89500.0
2012-11-20 15:30:00,40.13,40.17,40.09,40.16,272700.0,29.6481,29.6777,29.6186,29.6703,272700.0
2012-11-21 09:30:00,40.21,40.21,40.03,40.15,135300.0,29.7072,29.7072,29.5742,29.6629,135300.0
2012-11-21 10:00:00,40.13,40.15,39.92,39.98,123200.0,29.6481,29.6629,29.493,29.5373,123200.0
2012-11-21 10:30:00,39.99,40.03,39.89,39.91,79800.0,29.5447,29.5742,29.4708,29.4856,79800.0
2012-11-21 11:00:00,39.92,40.02,39.89,40.0,56900.0,29.493,29.5669,29.4708,29.5521,56900.0
2012-11-21 11:30:00,40.0,40.02,39.94,39.99,52100.0,29.5521,29.5669,29.5077,29.5447,52100.0
2012-11-21 12:00:00,39.98,40.05,39.98,40.04,53000.0,29.5373,29.589,29.5373,29.5816,53000.0
2012-11-21 12:30:00,40.04,40.09,40.02,40.05,43500.0,29.5816,29.6186,29.5669,29.589,43500.0
2012-11-21 13:00:00,40.05,40.08,40.04,40.07,48800.0,29.589,29.6112,29.5816,29.6038,48800.0
2012-11-21 13:30:00,40.07,40.09,40.02,40.05,45600.0,29.6038,29.6186,29.5669,29.589,45600.0
2012-11-21 14:00:00,40.05,40.08,40.03,40.06,51100.0,29.589,29.6112,29.5742,29.5964,51100.0
2012-11-21 14:30:00,40.05,40.11,40.04,40.07,89000.0,29.589,29.6333,29.5816,29.6038,89000.0
2012-11-21 15:00:00,40.07,40.16,40.06,40.14,134300.0,29.6038,29.6703,29.5964,29.6555,134300.0
2012-11-21 15:30:00,40.15,40.19,40.06,40.08,255400.0,29.6629,29.6924,29.5964,29.6112,255400.0
2012-11-23 09:30:00,40.26,40.4,40.09,40.35,167500.0,29.7442,29.8476,29.6186,29.8107,167500.0
2012-11-23 10:00:00,40.36,40.54,40.34,40.42,166100.0,29.818,29.951,29.8033,29.8624,166100.0
2012-11-23 10:30:00,40.41,40.49,40.36,40.4,89700.0,29.855,29.9141,29.818,29.8476,89700.0
2012-11-23 11:00:00,40.4,40.45,40.39,40.41,163500.0,29.8476,29.8845,29.8402,29.855,163500.0
2012-11-23 11:30:00,40.41,40.43,40.39,40.4,93100.0,29.855,29.8698,29.8402,29.8476,93100.0
2012-11-23 12:00:00,40.4,40.47,40.4,40.44,104900.0,29.8476,29.8993,29.8476,29.8771,104900.0
2012-11-23 12:30:00,40.44,40.54,40.42,40.49,219900.0,29.8771,29.951,29.8624,29.9141,219900.0
2012-11-26 09:30:00,40.47,40.5,40.27,40.41,106200.0,29.8993,29.9215,29.7516,29.855,106200.0
2012-11-26 10:00:00,40.4,40.56,40.33,40.52,164100.0,29.8476,29.9658,29.7959,29.9363,164100.0
2012-11-26 10:30:00,40.52,40.58,40.5,40.52,57700.0,29.9363,29.9806,29.9215,29.9363,57700.0
2012-11-26 11:00:00,40.51,40.51,40.36,40.4,72900.0,29.9289,29.9289,29.818,29.8476,72900.0
2012-11-26 11:30:00,40.41,40.49,40.38,40.47,44000.0,29.855,29.9141,29.8328,29.8993,44000.0
2012-11-26 12:00:00,40.48,40.54,40.43,40.48,159100.0,29.9067,29.951,29.8698,29.9067,159100.0
2012-11-26 12:30:00,40.48,40.55,40.47,40.52,120300.0,29.9067,29.9584,29.8993,29.9363,120300.0
2012-11-26 13:00:00,40.5,40.5,40.41,40.48,28200.0,29.9215,29.9215,29.855,29.9067,28200.0
2012-11-26 13:30:00,40.49,40.5,40.37,40.37,62400.0,29.9141,29.9215,29.8254,29.8254,62400.0
2012-11-26 14:00:00,40.37,40.43,40.33,40.41,31000.0,29.8254,29.8698,29.7959,29.855,31000.0
2012-11-26 14:30:00,40.41,40.51,40.38,40.46,36500.0,29.855,29.9289,29.8328,29.8919,36500.0
2012-11-26 15:00:00,40.46,40.51,40.43,40.47,122600.0,29.8919,29.9289,29.8698,29.8993,122600.0
2012-11-26 15:30:00,40.48,40.51,40.43,40.48,396400.0,29.9067,29.9289,29.8698,29.9067,396400.0
2012-11-27 09:30:00,40.42,40.55,40.38,40.51,141900.0,29.8624,29.9584,29.8328,29.9289,141900.0
2012-11-27 10:00:00,40.5,40.53,40.34,40.36,64000.0,29.9215,29.9436,29.8033,29.818,64000.0
2012-11-27 10:30:00,40.35,40.36,40.31,40.33,43800.0,29.8107,29.818,29.7811,29.7959,43800.0
2012-11-27 11:00:00,40.33,40.42,40.32,40.41,36300.0,29.7959,29.8624,29.7885,29.855,36300.0
2012-11-27 11:30:00,40.41,40.51,40.36,40.47,61700.0,29.855,29.9289,29.818,29.8993,61700.0
2012-11-27 12:00:00,40.48,40.5,40.43,40.46,36800.0,29.9067,29.9215,29.8698,29.8919,36800.0
2012-11-27 12:30:00,40.46,40.46,40.42,40.45,34700.0,29.8919,29.8919,29.8624,29.8845,34700.0
2012-11-27 13:00:00,40.44,40.45,40.34,40.34,62100.0,29.8771,29.8845,29.8033,29.8033,62100.0
2012-11-27 13:30:00,40.36,40.41,40.34,40.37,32900.0,29.818,29.855,29.8033,29.8254,32900.0
2012-11-27 14:00:00,40.38,40.41,40.22,40.26,73200.0,29.8328,29.855,29.7146,29.7442,73200.0
2012-11-27 14:30:00,40.25,40.29,40.19,40.22,75800.0,29.7368,29.7663,29.6924,29.7146,75800.0
2012-11-27 15:00:00,40.22,40.31,40.2,40.27,88900.0,29.7146,29.7811,29.6998,29.7516,88900.0
2012-11-27 15:30:00,40.27,40.31,40.18,40.21,200400.0,29.7516,29.7811,29.6851,29.7072,200400.0
2012-11-28 09:30:00,39.85,40.07,39.85,39.98,112500.0,29.6747,29.8386,29.6747,29.7715,112500.0
2012-11-28 10:00:00,39.98,40.03,39.89,39.99,51200.0,29.7715,29.8088,29.7045,29.779,51200.0
2012-11-28 10:30:00,39.99,40.16,39.95,40.13,73700.0,29.779,29.9056,29.7492,29.8832,73700.0
2012-11-28 11:00:00,40.13,40.23,40.1,40.19,75900.0,29.8832,29.9577,29.8609,29.9279,75900.0
2012-11-28 11:30:00,40.2,40.24,40.14,40.22,47700.0,29.9354,29.9652,29.8907,29.9503,47700.0
2012-11-28 12:00:00,40.22,40.38,40.13,40.33,73800.0,29.9503,30.0694,29.8832,30.0322,73800.0
2012-11-28 12:30:00,40.33,40.4,40.33,40.37,47800.0,30.0322,30.0843,30.0322,30.062,47800.0
2012-11-28 13:00:00,40.37,40.38,40.19,40.24,70200.0,30.062,30.0694,29.9279,29.9652,70200.0
2012-11-28 13:30:00,40.25,40.34,40.22,40.27,79600.0,29.9726,30.0396,29.9503,29.9875,79600.0
2012-11-28 14:00:00,40.28,40.31,40.2,40.27,70900.0,29.9949,30.0173,29.9354,29.9875,70900.0
2012-11-28 14:30:00,40.27,40.34,40.25,40.27,78700.0,29.9875,30.0396,29.9726,29.9875,78700.0
2012-11-28 15:00:00,40.28,40.41,40.24,40.41,97800.0,29.9949,30.0918,29.9652,30.0918,97800.0
2012-11-28 15:30:00,40.41,40.42,40.32,40.34,325600.0,30.0918,30.0992,30.0247,30.0396,325600.0
2012-11-29 09:30:00,40.47,40.55,40.38,40.45,119900.0,30.1364,30.196,30.0694,30.1215,119900.0
2012-11-29 10:00:00,40.45,40.5,40.35,40.41,158400.0,30.1215,30.1588,30.0471,30.0918,158400.0
2012-11-29 10:30:00,40.41,40.48,40.37,40.43,61100.0,30.0918,30.1439,30.062,30.1066,61100.0
2012-11-29 11:00:00,40.43,40.53,40.43,40.52,434600.0,30.1066,30.1811,30.1066,30.1737,434600.0
2012-11-29 11:30:00,40.52,40.55,40.41,40.47,203700.0,30.1737,30.196,30.0918,30.1364,203700.0
2012-11-29 12:00:00,40.48,40.6,40.44,40.55,150200.0,30.1439,30.2332,30.1141,30.196,150200.0
2012-11-29 12:30:00,40.55,40.57,40.48,40.52,325000.0,30.196,30.2109,30.1439,30.1737,325000.0
2012-11-29 13:00:00,40.52,40.72,40.52,40.71,176500.0,30.1737,30.3226,30.1737,30.3152,176500.0
2012-11-29 13:30:00,40.71,40.78,40.65,40.78,118100.0,30.3152,30.3673,30.2705,30.3673,118100.0
2012-11-29 14:00:00,40.77,41.02,40.77,40.97,211000.0,30.3598,30.546,30.3598,30.5088,211000.0
2012-11-29 14:30:00,40.96,41.0,40.95,40.98,111700.0,30.5013,30.5311,30.4939,30.5162,111700.0
2012-11-29 15:00:00,40.97,41.0,40.93,40.98,176000.0,30.5088,30.5311,30.479,30.5162,176000.0
2012-11-29 15:30:00,40.98,41.05,40.9,41.04,644300.0,30.5162,30.5683,30.4566,30.5609,644300.0
2012-11-30 09:30:00,41.04,41.14,40.91,40.96,146000.0,30.5609,30.6354,30.4641,30.5013,146000.0
2012-11-30 10:00:00,40.95,41.1,40.94,41.09,91400.0,30.4939,30.6056,30.4864,30.5981,91400.0
2012-11-30 10:30:00,41.09,41.1,40.99,41.07,95600.0,30.5981,30.6056,30.5237,30.5832,95600.0
2012-11-30 11:00:00,41.08,41.14,41.01,41.09,85500.0,30.5907,30.6354,30.5385,30.5981,85500.0
2012-11-30 11:30:00,41.08,41.14,41.04,41.11,61600.0,30.5907,30.6354,30.5609,30.613,61600.0
2012-11-30 12:00:00,41.11,41.13,41.07,41.11,51500.0,30.613,30.6279,30.5832,30.613,51500.0
2012-11-30 12:30:00,41.11,41.13,41.06,41.09,63000.0,30.613,30.6279,30.5758,30.5981,63000.0
2012-11-30 13:00:00,41.08,41.19,41.07,41.17,127400.0,30.5907,30.6726,30.5832,30.6577,127400.0
2012-11-30 13:30:00,41.16,41.23,41.16,41.2,118000.0,30.6502,30.7024,30.6502,30.68,118000.0
2012-11-30 14:00:00,41.21,41.28,41.17,41.26,134700.0,30.6875,30.7396,30.6577,30.7247,134700.0
2012-11-30 14:30:00,41.27,41.28,41.24,41.28,95900.0,30.7322,30.7396,30.7098,30.7396,95900.0
2012-11-30 15:00:00,41.27,41.29,41.2,41.22,117900.0,30.7322,30.7471,30.68,30.6949,117900.0
2012-11-30 15:30:00,41.22,41.45,41.02,41.37,900100.0,30.6949,30.8662,30.546,30.8066,900100.0
2012-12-03 09:30:00,41.66,41.81,41.38,41.42,191100.0,31.0226,31.1343,30.8141,30.8439,191100.0
2012-12-03 10:00:00,41.42,41.52,41.32,41.48,119800.0,30.8439,30.9183,30.7694,30.8885,119800.0
2012-12-03 10:30:00,41.48,41.51,41.42,41.46,74000.0,30.8885,30.9109,30.8439,30.8736,74000.0
2012-12-03 11:00:00,41.46,41.5,41.43,41.5,85500.0,30.8736,30.9034,30.8513,30.9034,85500.0
2012-12-03 11:30:00,41.49,41.6,41.47,41.6,94900.0,30.896,30.9779,30.8811,30.9779,94900.0
2012-12-03 12:00:00,41.6,41.61,41.51,41.51,55000.0,30.9779,30.9853,30.9109,30.9109,55000.0
2012-12-03 12:30:00,41.51,41.52,41.46,41.48,64100.0,30.9109,30.9183,30.8736,30.8885,64100.0
2012-12-03 13:00:00,41.48,41.54,41.45,41.54,54600.0,30.8885,30.9332,30.8662,30.9332,54600.0
2012-12-03 13:30:00,41.53,41.54,41.46,41.49,62200.0,30.9258,30.9332,30.8736,30.896,62200.0
2012-12-03 14:00:00,41.48,41.51,41.45,41.5,56900.0,30.8885,30.9109,30.8662,30.9034,56900.0
2012-12-03 14:30:00,41.5,41.55,41.47,41.55,88500.0,30.9034,30.9407,30.8811,30.9407,88500.0
2012-12-03 15:00:00,41.54,41.6,41.45,41.52,123600.0,30.9332,30.9779,30.8662,30.9183,123600.0
2012-12-03 15:30:00,41.52,41.6,41.46,41.52,303100.0,30.9183,30.9779,30.8736,30.9183,303100.0
2012-12-04 09:30:00,41.63,41.76,41.54,41.6,85100.0,31.0002,31.097,30.9332,30.9779,85100.0
2012-12-04 10:00:00,41.6,41.69,41.47,41.47,147800.0,30.9779,31.0449,30.8811,30.8811,147800.0
2012-12-04 10:30:00,41.48,41.54,41.44,41.51,57800.0,30.8885,30.9332,30.8588,30.9109,57800.0
2012-12-04 11:00:00,41.5,41.54,41.46,41.5,50200.0,30.9034,30.9332,30.8736,30.9034,50200.0
2012-12-04 11:30:00,41.51,41.55,41.47,41.53,43700.0,30.9109,30.9407,30.8811,30.9258,43700.0
2012-12-04 12:00:00,41.53,41.61,41.41,41.61,75400.0,30.9258,30.9853,30.8364,30.9853,75400.0
2012-12-04 12:30:00,41.6,41.61,41.5,41.53,94600.0,30.9779,30.9853,30.9034,30.9258,94600.0
2012-12-04 13:00:00,41.52,41.65,41.49,41.65,53900.0,30.9183,31.0151,30.896,31.0151,53900.0
2012-12-04 13:30:00,41.64,41.72,41.63,41.67,81100.0,31.0077,31.0673,31.0002,31.03,81100.0
2012-12-04 14:00:00,41.68,41.72,41.62,41.66,67500.0,31.0375,31.0673,30.9928,31.0226,67500.0
2012-12-04 14:30:00,41.65,41.78,41.64,41.76,98400.0,31.0151,31.1119,31.0077,31.097,98400.0
2012-12-04 15:00:00,41.77,41.89,41.76,41.86,178100.0,31.1045,31.1939,31.097,31.1715,178100.0
2012-12-04 15:30:00,41.85,41.86,41.71,41.75,252300.0,31.1641,31.1715,31.0598,31.0896,252300.0
2012-12-05 09:30:00,41.73,41.86,41.7,41.72,86400.0,31.0747,31.1715,31.0524,31.0673,86400.0
2012-12-05 10:00:00,41.73,41.82,41.69,41.74,84700.0,31.0747,31.1417,31.0449,31.0822,84700.0
2012-12-05 10:30:00,41.75,41.91,41.72,41.86,87500.0,31.0896,31.2087,31.0673,31.1715,87500.0
2012-12-05 11:00:00,41.86,41.95,41.8,41.94,104900.0,31.1715,31.2385,31.1268,31.2311,104900.0
2012-12-05 11:30:00,41.96,42.17,41.95,42.13,94300.0,31.246,31.4024,31.2385,31.3726,94300.0
2012-12-05 12:00:00,42.13,42.29,42.05,42.06,124900.0,31.3726,31.4917,31.313,31.3204,124900.0
2012-12-05 12:30:00,42.06,42.33,42.05,42.29,109800.0,31.3204,31.5215,31.313,31.4917,109800.0
2012-12-05 13:00:00,42.29,42.3,42.14,42.15,86400.0,31.4917,31.4992,31.38,31.3875,86400.0
2012-12-05 13:30:00,42.15,42.26,42.1,42.26,89300.0,31.3875,31.4694,31.3502,31.4694,89300.0
2012-12-05 14:00:00,42.25,42.29,42.2,42.24,94600.0,31.4619,31.4917,31.4247,31.4545,94600.0
2012-12-05 14:30:00,42.25,42.37,42.24,42.33,115000.0,31.4619,31.5513,31.4545,31.5215,115000.0
2012-12-05 15:00:00,42.32,42.35,42.27,42.33,150700.0,31.5141,31.5364,31.4768,31.5215,150700.0
2012-12-05 15:30:00,42.33,42.41,42.28,42.41,483400.0,31.5215,31.5811,31.4843,31.5811,483400.0
2012-12-06 09:30:00,42.39,42.43,42.13,42.3,83000.0,31.5662,31.596,31.3726,31.4992,83000.0
2012-12-06 10:00:00,42.28,42.42,42.26,42.39,42800.0,31.4843,31.5885,31.4694,31.5662,42800.0
2012-12-06 10:30:00,42.39,42.51,42.38,42.49,74400.0,31.5662,31.6555,31.5587,31.6406,74400.0
2012-12-06 11:00:00,42.5,42.55,42.46,42.49,70100.0,31.6481,31.6853,31.6183,31.6406,70100.0
2012-12-06 11:30:00,42.49,42.54,42.45,42.52,50000.0,31.6406,31.6779,31.6109,31.663,50000.0
2012-12-06 12:00:00,42.52,42.55,42.5,42.51,53200.0,31.663,31.6853,31.6481,31.6555,53200.0
2012-12-06 12:30:00,42.51,42.54,42.49,42.54,55800.0,31.6555,31.6779,31.6406,31.6779,55800.0
2012-12-06 13:00:00,42.53,42.56,42.49,42.5,54900.0,31.6704,31.6928,31.6406,31.6481,54900.0
2012-12-06 13:30:00,42.5,42.55,42.48,42.51,57700.0,31.6481,31.6853,31.6332,31.6555,57700.0
2012-12-06 14:00:00,42.51,42.54,42.45,42.51,102200.0,31.6555,31.6779,31.6109,31.6555,102200.0
2012-12-06 14:30:00,42.51,42.52,42.47,42.51,94300.0,31.6555,31.663,31.6258,31.6555,94300.0
2012-12-06 15:00:00,42.51,42.55,42.43,42.54,165800.0,31.6555,31.6853,31.596,31.6779,165800.0
2012-12-06 15:30:00,42.53,42.55,42.48,42.51,384500.0,31.6704,31.6853,31.6332,31.6555,384500.0
2012-12-07 09:30:00,42.55,42.7,42.54,42.65,41000.0,31.6853,31.797,31.6779,31.7598,41000.0
2012-12-07 10:00:00,42.65,42.74,42.59,42.62,32900.0,31.7598,31.8268,31.7151,31.7375,32900.0
2012-12-07 10:30:00,42.63,42.67,42.57,42.65,32000.0,31.7449,31.7747,31.7002,31.7598,32000.0
2012-12-07 11:00:00,42.66,42.76,42.58,42.75,61900.0,31.7672,31.8417,31.7077,31.8343,61900.0
2012-12-07 11:30:00,42.76,42.84,42.73,42.77,38100.0,31.8417,31.9013,31.8194,31.8492,38100.0
2012-12-07 12:00:00,42.78,42.83,42.75,42.81,41100.0,31.8566,31.8938,31.8343,31.8789,41100.0
2012-12-07 12:30:00,42.81,42.84,42.77,42.77,51800.0,31.8789,31.9013,31.8492,31.8492,51800.0
2012-12-07 13:00:00,42.77,42.84,42.77,42.79,56000.0,31.8492,31.9013,31.8492,31.864,56000.0
2012-12-07 13:30:00,42.78,42.82,42.7,42.73,35600.0,31.8566,31.8864,31.797,31.8194,35600.0
2012-12-07 14:00:00,42.73,42.83,42.73,42.83,49700.0,31.8194,31.8938,31.8194,31.8938,49700.0
2012-12-07 14:30:00,42.83,42.93,42.8,42.91,63200.0,31.8938,31.9683,31.8715,31.9534,63200.0
2012-12-07 15:00:00,42.91,42.96,42.88,42.95,95600.0,31.9534,31.9906,31.9311,31.9832,95600.0
2012-12-07 15:30:00,42.96,43.05,42.92,43.02,258000.0,31.9906,32.0577,31.9609,32.0353,258000.0
2012-12-10 09:30:00,43.48,43.48,42.92,43.01,74900.0,32.3779,32.3779,31.9609,32.0279,74900.0
2012-12-10 10:00:00,43.02,43.09,43.01,43.05,97000.0,32.0353,32.0874,32.0279,32.0577,97000.0
2012-12-10 10:30:00,43.04,43.12,43.04,43.09,56300.0,32.0502,32.1098,32.0502,32.0874,56300.0
2012-12-10 11:00:00,43.08,43.22,43.05,43.2,48600.0,32.08,32.1843,32.0577,32.1694,48600.0
2012-12-10 11:30:00,43.21,43.3,43.21,43.28,89200.0,32.1768,32.2438,32.1768,32.2289,89200.0
2012-12-10 12:00:00,43.27,43.3,43.24,43.26,88500.0,32.2215,32.2438,32.1991,32.214,88500.0
2012-12-10 12:30:00,43.26,43.29,43.22,43.23,52900.0,32.214,32.2364,32.1843,32.1917,52900.0
2012-12-10 13:00:00,43.23,43.25,43.2,43.23,46900.0,32.1917,32.2066,32.1694,32.1917,46900.0
2012-12-10 13:30:00,43.23,43.25,43.21,43.25,25500.0,32.1917,32.2066,32.1768,32.2066,25500.0
2012-12-10 14:00:00,43.25,43.25,43.22,43.23,56700.0,32.2066,32.2066,32.1843,32.1917,56700.0
2012-12-10 14:30:00,43.22,43.26,43.19,43.24,66200.0,32.1843,32.214,32.1619,32.1991,66200.0
2012-12-10 15:00:00,43.23,43.32,43.23,43.27,101200.0,32.1917,32.2587,32.1917,32.2215,101200.0
2012-12-10 15:30:00,43.28,43.41,43.26,43.4,211800.0,32.2289,32.3257,32.214,32.3183,211800.0
2012-12-11 09:30:00,43.38,43.65,43.28,43.59,72900.0,32.3034,32.5045,32.2289,32.4598,72900.0
2012-12-11 10:00:00,43.58,43.66,43.58,43.61,62500.0,32.4523,32.5119,32.4523,32.4747,62500.0
2012-12-11 10:30:00,43.61,43.69,43.61,43.67,53200.0,32.4747,32.5342,32.4747,32.5193,53200.0
2012-12-11 11:00:00,43.67,43.75,43.63,43.72,57500.0,32.5193,32.5789,32.4896,32.5566,57500.0
2012-12-11 11:30:00,43.73,43.75,43.66,43.7,33100.0,32.564,32.5789,32.5119,32.5417,33100.0
2012-12-11 12:00:00,43.7,43.81,43.64,43.78,91800.0,32.5417,32.6236,32.497,32.6013,91800.0
2012-12-11 12:30:00,43.78,43.79,43.71,43.76,33000.0,32.6013,32.6087,32.5491,32.5864,33000.0
2012-12-11 13:00:00,43.75,43.79,43.72,43.74,27700.0,32.5789,32.6087,32.5566,32.5715,27700.0
2012-12-11 13:30:00,43.74,43.75,43.66,43.66,38300.0,32.5715,32.5789,32.5119,32.5119,38300.0
2012-12-11 14:00:00,43.67,43.71,43.65,43.66,36800.0,32.5193,32.5491,32.5045,32.5119,36800.0
2012-12-11 14:30:00,43.66,43.66,43.58,43.64,56800.0,32.5119,32.5119,32.4523,32.497,56800.0
2012-12-11 15:00:00,43.64,43.65,43.54,43.65,93500.0,32.497,32.5045,32.4225,32.5045,93500.0
2012-12-11 15:30:00,43.65,43.73,43.54,43.62,278500.0,32.5045,32.564,32.4225,32.4821,278500.0
2012-12-12 09:30:00,43.58,43.69,43.23,43.26,82900.0,32.4523,32.5342,32.1917,32.214,82900.0
2012-12-12 10:00:00,43.26,43.28,42.97,43.08,210600.0,32.214,32.2289,31.9981,32.08,210600.0
2012-12-12 10:30:00,43.08,43.24,43.06,43.2,92700.0,32.08,32.1991,32.0651,32.1694,92700.0
2012-12-12 11:00:00,43.19,43.22,43.09,43.14,107200.0,32.1619,32.1843,32.0874,32.1247,107200.0
2012-12-12 11:30:00,43.14,43.18,43.13,43.14,61100.0,32.1247,32.1545,32.1172,32.1247,61100.0
2012-12-12 12:00:00,43.14,43.18,43.13,43.16,58600.0,32.1247,32.1545,32.1172,32.1396,58600.0
2012-12-12 12:30:00,43.15,43.26,43.02,43.25,123400.0,32.1321,32.214,32.0353,32.2066,123400.0
2012-12-12 13:00:00,43.24,43.34,43.22,43.31,31200.0,32.1991,32.2736,32.1843,32.2513,31200.0
2012-12-12 13:30:00,43.33,43.36,43.24,43.27,33500.0,32.2662,32.2885,32.1991,32.2215,33500.0
2012-12-12 14:00:00,43.27,43.31,43.16,43.18,41400.0,32.2215,32.2513,32.1396,32.1545,41400.0
2012-12-12 14:30:00,43.17,43.22,43.11,43.2,50300.0,32.147,32.1843,32.1023,32.1694,50300.0
2012-12-12 15:00:00,43.21,43.22,43.11,43.14,70600.0,32.1768,32.1843,32.1023,32.1247,70600.0
2012-12-12 15:30:00,43.14,43.19,43.08,43.11,304000.0,32.1247,32.1619,32.08,32.1023,304000.0
2012-12-13 09:30:00,43.27,43.37,43.05,43.33,56400.0,32.2215,32.2959,32.0577,32.2662,56400.0
2012-12-13 10:00:00,43.33,43.48,43.3,43.36,57000.0,32.2662,32.3779,32.2438,32.2885,57000.0
2012-12-13 10:30:00,43.36,43.42,43.24,43.27,39500.0,32.2885,32.3332,32.1991,32.2215,39500.0
2012-12-13 11:00:00,43.28,43.34,43.06,43.12,46400.0,32.2289,32.2736,32.0651,32.1098,46400.0
2012-12-13 11:30:00,43.11,43.22,43.05,43.15,58800.0,32.1023,32.1843,32.0577,32.1321,58800.0
2012-12-13 12:00:00,43.14,43.15,43.02,43.05,42300.0,32.1247,32.1321,32.0353,32.0577,42300.0
2012-12-13 12:30:00,43.05,43.15,43.04,43.12,37900.0,32.0577,32.1321,32.0502,32.1098,37900.0
2012-12-13 13:00:00,43.12,43.14,43.0,43.13,30100.0,32.1098,32.1247,32.0204,32.1172,30100.0
2012-12-13 13:30:00,43.14,43.14,43.0,43.04,42100.0,32.1247,32.1247,32.0204,32.0502,42100.0
2012-12-13 14:00:00,43.04,43.1,42.99,43.09,56300.0,32.0502,32.0949,32.013,32.0874,56300.0
2012-12-13 14:30:00,43.09,43.14,43.07,43.13,37800.0,32.0874,32.1247,32.0726,32.1172,37800.0
2012-12-13 15:00:00,43.14,43.15,43.08,43.12,66200.0,32.1247,32.1321,32.08,32.1098,66200.0
2012-12-13 15:30:00,43.11,43.27,43.09,43.16,241200.0,32.1023,32.2215,32.0874,32.1396,241200.0
2012-12-14 09:30:00,43.01,43.15,42.98,43.08,58800.0,32.0279,32.1321,32.0055,32.08,58800.0
2012-12-14 10:00:00,43.07,43.16,43.0,43.05,84100.0,32.0726,32.1396,32.0204,32.0577,84100.0
2012-12-14 10:30:00,43.06,43.18,43.05,43.09,52900.0,32.0651,32.1545,32.0577,32.0874,52900.0
2012-12-14 11:00:00,43.09,43.09,43.02,43.02,67400.0,32.0874,32.0874,32.0353,32.0353,67400.0
2012-12-14 11:30:00,43.02,43.04,42.99,42.99,64400.0,32.0353,32.0502,32.013,32.013,64400.0
2012-12-14 12:00:00,42.99,43.05,42.97,42.99,48200.0,32.013,32.0577,31.9981,32.013,48200.0
2012-12-14 12:30:00,42.99,43.02,42.97,42.97,38100.0,32.013,32.0353,31.9981,31.9981,38100.0
2012-12-14 13:00:00,42.97,43.0,42.97,43.0,25800.0,31.9981,32.0204,31.9981,32.0204,25800.0
2012-12-14 13:30:00,43.01,43.14,43.0,43.07,53200.0,32.0279,32.1247,32.0204,32.0726,53200.0
2012-12-14 14:00:00,43.07,43.09,42.99,42.99,61400.0,32.0726,32.0874,32.013,32.013,61400.0
2012-12-14 14:30:00,42.99,43.01,42.96,42.96,35400.0,32.013,32.0279,31.9906,31.9906,35400.0
2012-12-14 15:00:00,42.97,43.02,42.95,43.01,75200.0,31.9981,32.0353,31.9832,32.0279,75200.0
2012-12-14 15:30:00,43.01,43.08,42.99,43.03,217900.0,32.0279,32.08,32.013,32.0428,217900.0
2012-12-17 09:30:00,43.1,43.46,42.99,43.45,94200.0,32.0949,32.363,32.013,32.3555,94200.0
2012-12-17 10:00:00,43.45,43.62,43.44,43.55,67800.0,32.3555,32.4821,32.3481,32.43,67800.0
2012-12-17 10:30:00,43.55,43.63,43.46,43.46,88100.0,32.43,32.4896,32.363,32.363,88100.0
2012-12-17 11:00:00,43.47,43.5,43.4,43.44,51200.0,32.3704,32.3928,32.3183,32.3481,51200.0
2012-12-17 11:30:00,43.44,43.6,43.43,43.56,78300.0,32.3481,32.4672,32.3406,32.4374,78300.0
2012-12-17 12:00:00,43.55,43.67,43.55,43.63,52300.0,32.43,32.5193,32.43,32.4896,52300.0
2012-12-17 12:30:00,43.63,43.64,43.56,43.59,29000.0,32.4896,32.497,32.4374,32.4598,29000.0
2012-12-17 13:00:00,43.59,43.64,43.58,43.6,45800.0,32.4598,32.497,32.4523,32.4672,45800.0
2012-12-17 13:30:00,43.6,43.61,43.43,43.45,74200.0,32.4672,32.4747,32.3406,32.3555,74200.0
2012-12-17 14:00:00,43.45,43.46,43.3,43.33,66400.0,32.3555,32.363,32.2438,32.2662,66400.0
2012-12-17 14:30:00,43.33,43.34,43.26,43.29,75500.0,32.2662,32.2736,32.214,32.2364,75500.0
2012-12-17 15:00:00,43.3,43.41,43.28,43.38,68300.0,32.2438,32.3257,32.2289,32.3034,68300.0
2012-12-17 15:30:00,43.39,43.53,43.37,43.49,251800.0,32.3108,32.4151,32.2959,32.3853,251800.0
2012-12-18 09:30:00,43.4,43.61,43.4,43.49,122800.0,32.3183,32.4747,32.3183,32.3853,122800.0
2012-12-18 10:00:00,43.48,43.6,43.48,43.53,56100.0,32.3779,32.4672,32.3779,32.4151,56100.0
2012-12-18 10:30:00,43.54,43.74,43.54,43.69,39100.0,32.4225,32.5715,32.4225,32.5342,39100.0
2012-12-18 11:00:00,43.7,43.83,43.69,43.81,41700.0,32.5417,32.6385,32.5342,32.6236,41700.0
2012-12-18 11:30:00,43.82,43.84,43.77,43.82,49200.0,32.631,32.6459,32.5938,32.631,49200.0
2012-12-18 12:00:00,43.82,43.85,43.8,43.83,30000.0,32.631,32.6534,32.6162,32.6385,30000.0
2012-12-18 12:30:00,43.83,43.99,43.78,43.95,44400.0,32.6385,32.7576,32.6013,32.7279,44400.0
2012-12-18 13:00:00,43.96,43.98,43.9,43.95,36100.0,32.7353,32.7502,32.6906,32.7279,36100.0
2012-12-18 13:30:00,43.94,43.98,43.87,43.88,86100.0,32.7204,32.7502,32.6683,32.6757,86100.0
2012-12-18 14:00:00,43.88,43.89,43.81,43.82,63900.0,32.6757,32.6832,32.6236,32.631,63900.0
2012-12-18 14:30:00,43.83,43.87,43.81,43.84,50500.0,32.6385,32.6683,32.6236,32.6459,50500.0
2012-12-18 15:00:00,43.84,43.85,43.77,43.77,98800.0,32.6459,32.6534,32.5938,32.5938,98800.0
2012-12-18 15:30:00,43.78,43.85,43.77,43.84,212400.0,32.6013,32.6534,32.5938,32.6459,212400.0
2012-12-19 09:30:00,43.96,44.0,43.67,43.69,43100.0,32.7353,32.7651,32.5193,32.5342,43100.0
2012-12-19 10:00:00,43.7,43.75,43.64,43.68,35500.0,32.5417,32.5789,32.497,32.5268,35500.0
2012-12-19 10:30:00,43.67,43.71,43.66,43.66,32400.0,32.5193,32.5491,32.5119,32.5119,32400.0
2012-12-19 11:00:00,43.67,43.74,43.67,43.71,37200.0,32.5193,32.5715,32.5193,32.5491,37200.0
2012-12-19 11:30:00,43.71,43.79,43.71,43.76,27700.0,32.5491,32.6087,32.5491,32.5864,27700.0
2012-12-19 12:00:00,43.76,43.78,43.71,43.75,23200.0,32.5864,32.6013,32.5491,32.5789,23200.0
2012-12-19 12:30:00,43.75,43.76,43.71,43.72,23200.0,32.5789,32.5864,32.5491,32.5566,23200.0
2012-12-19 13:00:00,43.73,43.8,43.73,43.79,17100.0,32.564,32.6162,32.564,32.6087,17100.0
2012-12-19 13:30:00,43.8,43.82,43.73,43.77,19600.0,32.6162,32.631,32.564,32.5938,19600.0
2012-12-19 14:00:00,43.77,43.81,43.66,43.67,31000.0,32.5938,32.6236,32.5119,32.5193,31000.0
2012-12-19 14:30:00,43.67,43.67,43.54,43.58,46500.0,32.5193,32.5193,32.4225,32.4523,46500.0
2012-12-19 15:00:00,43.59,43.62,43.57,43.6,52700.0,32.4598,32.4821,32.4449,32.4672,52700.0
2012-12-19 15:30:00,43.6,43.67,43.45,43.45,144400.0,32.4672,32.5193,32.3555,32.3555,144400.0
2012-12-20 09:30:00,43.6,43.65,43.3,43.3,44000.0,32.4672,32.5045,32.2438,32.2438,44000.0
2012-12-20 10:00:00,43.34,43.46,43.3,43.41,42100.0,32.2736,32.363,32.2438,32.3257,42100.0
2012-12-20 10:30:00,43.41,43.49,43.41,43.46,23300.0,32.3257,32.3853,32.3257,32.363,23300.0
2012-12-20 11:00:00,43.45,43.49,43.39,43.41,34200.0,32.3555,32.3853,32.3108,32.3257,34200.0
2012-12-20 11:30:00,43.41,43.46,43.4,43.4,21400.0,32.3257,32.363,32.3183,32.3183,21400.0
2012-12-20 12:00:00,43.42,43.44,43.36,43.41,21000.0,32.3332,32.3481,32.2885,32.3257,21000.0
2012-12-20 12:30:00,43.41,43.47,43.39,43.44,27600.0,32.3257,32.3704,32.3108,32.3481,27600.0
2012-12-20 13:00:00,43.45,43.47,43.39,43.46,39000.0,32.3555,32.3704,32.3108,32.363,39000.0
2012-12-20 13:30:00,43.45,43.55,43.44,43.52,57800.0,32.3555,32.43,32.3481,32.4076,57800.0
2012-12-20 14:00:00,43.52,43.59,43.51,43.54,32000.0,32.4076,32.4598,32.4002,32.4225,32000.0
2012-12-20 14:30:00,43.53,43.58,43.5,43.51,56600.0,32.4151,32.4523,32.3928,32.4002,56600.0
2012-12-20 15:00:00,43.51,43.51,43.43,43.46,100700.0,32.4002,32.4002,32.3406,32.363,100700.0
2012-12-20 15:30:00,43.45,43.52,43.43,43.51,171300.0,32.3555,32.4076,32.3406,32.4002,171300.0
2012-12-21 09:30:00,43.1,43.47,43.1,43.4,335900.0,32.0949,32.3704,32.0949,32.3183,335900.0
2012-12-21 10:00:00,43.4,43.53,43.39,43.47,64800.0,32.3183,32.4151,32.3108,32.3704,64800.0
2012-12-21 10:30:00,43.47,43.48,43.38,43.4,37700.0,32.3704,32.3779,32.3034,32.3183,37700.0
2012-12-21 11:00:00,43.39,43.42,43.17,43.26,53700.0,32.3108,32.3332,32.147,32.214,53700.0
2012-12-21 11:30:00,43.26,43.35,43.11,43.35,83100.0,32.214,32.2811,32.1023,32.2811,83100.0
2012-12-21 12:00:00,43.34,43.34,43.25,43.29,42700.0,32.2736,32.2736,32.2066,32.2364,42700.0
2012-12-21 12:30:00,43.29,43.35,43.26,43.34,28300.0,32.2364,32.2811,32.214,32.2736,28300.0
2012-12-21 13:00:00,43.35,43.36,43.29,43.35,31600.0,32.2811,32.2885,32.2364,32.2811,31600.0
2012-12-21 13:30:00,43.34,43.48,43.33,43.45,102800.0,32.2736,32.3779,32.2662,32.3555,102800.0
2012-12-21 14:00:00,43.44,43.48,43.33,43.37,82800.0,32.3481,32.3779,32.2662,32.2959,82800.0
2012-12-21 14:30:00,43.37,43.43,43.34,43.36,28200.0,32.2959,32.3406,32.2736,32.2885,28200.0
2012-12-21 15:00:00,43.36,43.44,43.3,43.43,49400.0,32.2885,32.3481,32.2438,32.3406,49400.0
2012-12-21 15:30:00,43.44,43.47,43.27,43.34,199000.0,32.3481,32.3704,32.2215,32.2736,199000.0
2012-12-24 09:30:00,43.19,43.48,43.0,43.03,32700.0,32.1619,32.3779,32.0204,32.0428,32700.0
2012-12-24 10:00:00,43.04,43.34,43.0,43.3,36100.0,32.0502,32.2736,32.0204,32.2438,36100.0
2012-12-24 10:30:00,43.29,43.3,43.22,43.26,17400.0,32.2364,32.2438,32.1843,32.214,17400.0
2012-12-24 11:00:00,43.25,43.27,43.19,43.2,29800.0,32.2066,32.2215,32.1619,32.1694,29800.0
2012-12-24 11:30:00,43.21,43.23,43.2,43.21,34800.0,32.1768,32.1917,32.1694,32.1768,34800.0
2012-12-24 12:00:00,43.21,43.23,43.2,43.2,24200.0,32.1768,32.1917,32.1694,32.1694,24200.0
2012-12-24 12:30:00,43.21,43.3,43.2,43.26,44600.0,32.1768,32.2438,32.1694,32.214,44600.0
2012-12-26 09:30:00,43.3,43.42,43.27,43.28,23200.0,32.2438,32.3332,32.2215,32.2289,23200.0
2012-12-26 10:00:00,43.28,43.36,43.19,43.31,33300.0,32.2289,32.2885,32.1619,32.2513,33300.0
2012-12-26 10:30:00,43.33,43.36,43.28,43.28,16700.0,32.2662,32.2885,32.2289,32.2289,16700.0
2012-12-26 11:00:00,43.28,43.33,43.23,43.23,50500.0,32.2289,32.2662,32.1917,32.1917,50500.0
2012-12-26 11:30:00,43.24,43.24,43.1,43.12,37300.0,32.1991,32.1991,32.0949,32.1098,37300.0
2012-12-26 12:00:00,43.12,43.18,43.12,43.17,29500.0,32.1098,32.1545,32.1098,32.147,29500.0
2012-12-26 12:30:00,43.16,43.28,43.13,43.26,23700.0,32.1396,32.2289,32.1172,32.214,23700.0
2012-12-26 13:00:00,43.26,43.28,43.19,43.26,26200.0,32.214,32.2289,32.1619,32.214,26200.0
2012-12-26 13:30:00,43.25,43.26,43.17,43.2,23300.0,32.2066,32.214,32.147,32.1694,23300.0
2012-12-26 14:00:00,43.21,43.25,43.16,43.17,22000.0,32.1768,32.2066,32.1396,32.147,22000.0
2012-12-26 14:30:00,43.17,43.27,43.14,43.25,33300.0,32.147,32.2215,32.1247,32.2066,33300.0
2012-12-26 15:00:00,43.25,43.26,43.18,43.23,30500.0,32.2066,32.214,32.1545,32.1917,30500.0
2012-12-26 15:30:00,43.23,43.23,43.14,43.2,107400.0,32.1917,32.1917,32.1247,32.1694,107400.0
2012-12-27 09:30:00,43.2,43.36,43.18,43.25,48400.0,32.1694,32.2885,32.1545,32.2066,48400.0
2012-12-27 10:00:00,43.24,43.24,42.89,42.96,46800.0,32.1991,32.1991,31.9385,31.9906,46800.0
2012-12-27 10:30:00,42.96,43.03,42.92,42.96,45300.0,31.9906,32.0428,31.9609,31.9906,45300.0
2012-12-27 11:00:00,42.97,42.99,42.86,42.91,38300.0,31.9981,32.013,31.9162,31.9534,38300.0
2012-12-27 11:30:00,42.9,42.98,42.88,42.95,34000.0,31.946,32.0055,31.9311,31.9832,34000.0
2012-12-27 12:00:00,42.95,42.96,42.88,42.9,28600.0,31.9832,31.9906,31.9311,31.946,28600.0
2012-12-27 12:30:00,42.89,42.94,42.82,42.91,32700.0,31.9385,31.9757,31.8864,31.9534,32700.0
2012-12-27 13:00:00,42.91,42.98,42.87,42.9,21400.0,31.9534,32.0055,31.9236,31.946,21400.0
2012-12-27 13:30:00,42.88,42.92,42.86,42.86,33600.0,31.9311,31.9609,31.9162,31.9162,33600.0
2012-12-27 14:00:00,42.86,42.88,42.81,42.81,20600.0,31.9162,31.9311,31.8789,31.8789,20600.0
2012-12-27 14:30:00,42.8,42.93,42.77,42.86,81200.0,31.8715,31.9683,31.8492,31.9162,81200.0
2012-12-27 15:00:00,42.86,43.1,42.83,43.06,71900.0,31.9162,32.0949,31.8938,32.0651,71900.0
2012-12-27 15:30:00,43.05,43.21,43.03,43.17,174900.0,32.0577,32.1768,32.0428,32.147,174900.0
2012-12-28 09:30:00,42.92,43.04,42.87,42.92,45400.0,31.9609,32.0502,31.9236,31.9609,45400.0
2012-12-28 10:00:00,42.93,43.0,42.73,42.76,51500.0,31.9683,32.0204,31.8194,31.8417,51500.0
2012-12-28 10:30:00,42.75,42.96,42.74,42.9,20800.0,31.8343,31.9906,31.8268,31.946,20800.0
2012-12-28 11:00:00,42.88,42.94,42.87,42.89,15500.0,31.9311,31.9757,31.9236,31.9385,15500.0
2012-12-28 11:30:00,42.87,42.93,42.86,42.86,17300.0,31.9236,31.9683,31.9162,31.9162,17300.0
2012-12-28 12:00:00,42.87,42.96,42.87,42.91,19200.0,31.9236,31.9906,31.9236,31.9534,19200.0
2012-12-28 12:30:00,42.9,42.92,42.88,42.91,9300.0,31.946,31.9609,31.9311,31.9534,9300.0
2012-12-28 13:00:00,42.9,42.94,42.88,42.9,25200.0,31.946,31.9757,31.9311,31.946,25200.0
2012-12-28 13:30:00,42.89,42.9,42.82,42.86,15900.0,31.9385,31.946,31.8864,31.9162,15900.0
2012-12-28 14:00:00,42.86,42.87,42.81,42.85,76400.0,31.9162,31.9236,31.8789,31.9087,76400.0
2012-12-28 14:30:00,42.85,42.85,42.78,42.8,24600.0,31.9087,31.9087,31.8566,31.8715,24600.0
2012-12-28 15:00:00,42.81,42.85,42.78,42.81,67100.0,31.8789,31.9087,31.8566,31.8789,67100.0
2012-12-28 15:30:00,42.81,42.84,42.68,42.7,224800.0,31.8789,31.9013,31.7821,31.797,224800.0
2012-12-31 09:30:00,42.63,42.63,42.17,42.33,99300.0,31.7449,31.7449,31.4024,31.5215,99300.0
2012-12-31 10:00:00,42.33,42.4,42.24,42.32,42700.0,31.5215,31.5736,31.4545,31.5141,42700.0
2012-12-31 10:30:00,42.3,42.38,42.29,42.35,23000.0,31.4992,31.5587,31.4917,31.5364,23000.0
2012-12-31 11:00:00,42.35,42.43,42.27,42.33,29700.0,31.5364,31.596,31.4768,31.5215,29700.0
2012-12-31 11:30:00,42.33,42.36,42.22,42.24,16700.0,31.5215,31.5438,31.4396,31.4545,16700.0
2012-12-31 12:00:00,42.25,42.4,42.25,42.32,47200.0,31.4619,31.5736,31.4619,31.5141,47200.0
2012-12-31 12:30:00,42.31,42.48,42.31,42.38,68000.0,31.5066,31.6332,31.5066,31.5587,68000.0
2012-12-31 13:00:00,42.39,42.55,42.34,42.48,23400.0,31.5662,31.6853,31.5289,31.6332,23400.0
2012-12-31 13:30:00,42.49,42.65,42.4,42.46,62100.0,31.6406,31.7598,31.5736,31.6183,62100.0
2012-12-31 14:00:00,42.46,42.59,42.44,42.55,43600.0,31.6183,31.7151,31.6034,31.6853,43600.0
2012-12-31 14:30:00,42.56,42.63,42.51,42.61,95600.0,31.6928,31.7449,31.6555,31.73,95600.0
2012-12-31 15:00:00,42.61,42.7,42.53,42.55,75400.0,31.73,31.797,31.6704,31.6853,75400.0
2012-12-31 15:30:00,42.56,42.79,42.52,42.78,255200.0,31.6928,31.864,31.663,31.8566,255200.0
2013-01-02 09:30:00,43.42,43.49,43.12,43.25,182400.0,32.3332,32.3853,32.1098,32.2066,182400.0
2013-01-02 10:00:00,43.25,43.39,43.11,43.22,150300.0,32.2066,32.3108,32.1023,32.1843,150300.0
2013-01-02 10:30:00,43.23,43.4,43.18,43.4,86400.0,32.1917,32.3183,32.1545,32.3183,86400.0
2013-01-02 11:00:00,43.41,43.41,43.28,43.28,49400.0,32.3257,32.3257,32.2289,32.2289,49400.0
2013-01-02 11:30:00,43.29,43.36,43.26,43.3,51200.0,32.2364,32.2885,32.214,32.2438,51200.0
2013-01-02 12:00:00,43.3,43.35,43.29,43.32,25900.0,32.2438,32.2811,32.2364,32.2587,25900.0
2013-01-02 12:30:00,43.32,43.37,43.3,43.35,38300.0,32.2587,32.2959,32.2438,32.2811,38300.0
2013-01-02 13:00:00,43.36,43.41,43.35,43.41,61600.0,32.2885,32.3257,32.2811,32.3257,61600.0
2013-01-02 13:30:00,43.41,43.42,43.33,43.34,90900.0,32.3257,32.3332,32.2662,32.2736,90900.0
2013-01-02 14:00:00,43.34,43.37,43.28,43.29,67400.0,32.2736,32.2959,32.2289,32.2364,67400.0
2013-01-02 14:30:00,43.3,43.32,43.26,43.29,69400.0,32.2438,32.2587,32.214,32.2364,69400.0
2013-01-02 15:00:00,43.3,43.41,43.29,43.38,85700.0,32.2438,32.3257,32.2364,32.3034,85700.0
2013-01-02 15:30:00,43.38,43.54,43.37,43.54,309300.0,32.3034,32.4225,32.2959,32.4225,309300.0
2013-01-03 09:30:00,43.43,43.43,42.81,43.06,114500.0,32.3406,32.3406,31.8789,32.0651,114500.0
2013-01-03 10:00:00,43.06,43.22,43.04,43.22,42600.0,32.0651,32.1843,32.0502,32.1843,42600.0
2013-01-03 10:30:00,43.23,43.26,43.09,43.13,50600.0,32.1917,32.214,32.0874,32.1172,50600.0
2013-01-03 11:00:00,43.13,43.14,43.03,43.03,105600.0,32.1172,32.1247,32.0428,32.0428,105600.0
2013-01-03 11:30:00,43.04,43.04,42.94,42.95,62600.0,32.0502,32.0502,31.9757,31.9832,62600.0
2013-01-03 12:00:00,42.95,43.05,42.95,43.01,40500.0,31.9832,32.0577,31.9832,32.0279,40500.0
2013-01-03 12:30:00,43.03,43.05,42.98,43.03,49100.0,32.0428,32.0577,32.0055,32.0428,49100.0
2013-01-03 13:00:00,43.03,43.08,43.01,43.06,24700.0,32.0428,32.08,32.0279,32.0651,24700.0
2013-01-03 13:30:00,43.07,43.11,43.03,43.03,39800.0,32.0726,32.1023,32.0428,32.0428,39800.0
2013-01-03 14:00:00,43.04,43.04,42.73,42.81,129500.0,32.0502,32.0502,31.8194,31.8789,129500.0
2013-01-03 14:30:00,42.81,42.89,42.78,42.81,261600.0,31.8789,31.9385,31.8566,31.8789,261600.0
2013-01-03 15:00:00,42.81,42.91,42.8,42.87,497900.0,31.8789,31.9534,31.8715,31.9236,497900.0
2013-01-03 15:30:00,42.88,42.94,42.83,42.93,403500.0,31.9311,31.9757,31.8938,31.9683,403500.0
2013-01-04 09:30:00,42.96,43.03,42.66,42.91,163700.0,31.9906,32.0428,31.7672,31.9534,163700.0
2013-01-04 10:00:00,42.92,42.92,42.66,42.68,79900.0,31.9609,31.9609,31.7672,31.7821,79900.0
2013-01-04 10:30:00,42.68,42.69,42.6,42.64,115500.0,31.7821,31.7896,31.7226,31.7523,115500.0
2013-01-04 11:00:00,42.64,42.76,42.64,42.73,86300.0,31.7523,31.8417,31.7523,31.8194,86300.0
2013-01-04 11:30:00,42.72,42.79,42.7,42.7,44800.0,31.8119,31.864,31.797,31.797,44800.0
2013-01-04 12:00:00,42.7,42.7,42.63,42.66,47800.0,31.797,31.797,31.7449,31.7672,47800.0
2013-01-04 12:30:00,42.66,42.66,42.62,42.63,40100.0,31.7672,31.7672,31.7375,31.7449,40100.0
2013-01-04 13:00:00,42.64,42.64,42.61,42.63,37900.0,31.7523,31.7523,31.73,31.7449,37900.0
2013-01-04 13:30:00,42.63,42.63,42.55,42.6,54400.0,31.7449,31.7449,31.6853,31.7226,54400.0
2013-01-04 14:00:00,42.6,42.75,42.57,42.72,88800.0,31.7226,31.8343,31.7002,31.8119,88800.0
2013-01-04 14:30:00,42.73,42.77,42.69,42.69,60400.0,31.8194,31.8492,31.7896,31.7896,60400.0
2013-01-04 15:00:00,42.71,42.76,42.68,42.73,64000.0,31.8045,31.8417,31.7821,31.8194,64000.0
2013-01-04 15:30:00,42.73,42.76,42.68,42.75,256700.0,31.8194,31.8417,31.7821,31.8343,256700.0
2013-01-07 09:30:00,42.71,42.94,42.64,42.85,183800.0,31.8045,31.9757,31.7523,31.9087,183800.0
2013-01-07 10:00:00,42.85,42.89,42.61,42.62,245000.0,31.9087,31.9385,31.73,31.7375,245000.0
2013-01-07 10:30:00,42.62,42.68,42.61,42.68,91100.0,31.7375,31.7821,31.73,31.7821,91100.0
2013-01-07 11:00:00,42.67,42.7,42.59,42.59,94900.0,31.7747,31.797,31.7151,31.7151,94900.0
2013-01-07 11:30:00,42.59,42.6,42.36,42.38,106700.0,31.7151,31.7226,31.5438,31.5587,106700.0
2013-01-07 12:00:00,42.39,42.41,42.36,42.38,62600.0,31.5662,31.5811,31.5438,31.5587,62600.0
2013-01-07 12:30:00,42.38,42.4,42.25,42.26,43500.0,31.5587,31.5736,31.4619,31.4694,43500.0
2013-01-07 13:00:00,42.25,42.26,42.16,42.17,73600.0,31.4619,31.4694,31.3949,31.4024,73600.0
2013-01-07 13:30:00,42.18,42.19,42.0,42.01,88600.0,31.4098,31.4172,31.2758,31.2832,88600.0
2013-01-07 14:00:00,42.02,42.04,41.98,42.03,82300.0,31.2907,31.3056,31.2609,31.2981,82300.0
2013-01-07 14:30:00,42.03,42.03,41.93,41.96,72500.0,31.2981,31.2981,31.2236,31.246,72500.0
2013-01-07 15:00:00,41.95,41.96,41.87,41.88,156600.0,31.2385,31.246,31.179,31.1864,156600.0
2013-01-07 15:30:00,41.89,42.01,41.86,41.94,486600.0,31.1939,31.2832,31.1715,31.2311,486600.0
2013-01-08 09:30:00,41.74,42.04,41.52,41.53,237300.0,31.0822,31.3056,30.9183,30.9258,237300.0
2013-01-08 10:00:00,41.53,41.6,41.34,41.39,181600.0,30.9258,30.9779,30.7843,30.8215,181600.0
2013-01-08 10:30:00,41.4,41.4,41.26,41.32,109200.0,30.829,30.829,30.7247,30.7694,109200.0
2013-01-08 11:00:00,41.32,41.5,41.27,41.5,94500.0,30.7694,30.9034,30.7322,30.9034,94500.0
2013-01-08 11:30:00,41.5,41.5,41.43,41.47,45500.0,30.9034,30.9034,30.8513,30.8811,45500.0
2013-01-08 12:00:00,41.47,41.56,41.46,41.52,42700.0,30.8811,30.9481,30.8736,30.9183,42700.0
2013-01-08 12:30:00,41.54,41.55,41.5,41.53,73200.0,30.9332,30.9407,30.9034,30.9258,73200.0
2013-01-08 13:00:00,41.54,41.66,41.53,41.66,98100.0,30.9332,31.0226,30.9258,31.0226,98100.0
2013-01-08 13:30:00,41.66,41.77,41.66,41.75,78300.0,31.0226,31.1045,31.0226,31.0896,78300.0
2013-01-08 14:00:00,41.76,41.8,41.68,41.68,69800.0,31.097,31.1268,31.0375,31.0375,69800.0
2013-01-08 14:30:00,41.7,41.76,41.69,41.73,40600.0,31.0524,31.097,31.0449,31.0747,40600.0
2013-01-08 15:00:00,41.74,41.78,41.69,41.77,185200.0,31.0822,31.1119,31.0449,31.1045,185200.0
2013-01-08 15:30:00,41.78,41.85,41.72,41.83,337900.0,31.1119,31.1641,31.0673,31.1492,337900.0
2013-01-09 09:30:00,41.98,41.98,41.78,41.89,54600.0,31.2609,31.2609,31.1119,31.1939,54600.0
2013-01-09 10:00:00,41.88,41.94,41.79,41.94,72700.0,31.1864,31.2311,31.1194,31.2311,72700.0
2013-01-09 10:30:00,41.93,41.98,41.92,41.93,72200.0,31.2236,31.2609,31.2162,31.2236,72200.0
2013-01-09 11:00:00,41.94,41.99,41.93,41.96,40000.0,31.2311,31.2683,31.2236,31.246,40000.0
2013-01-09 11:30:00,41.96,42.0,41.95,41.98,52700.0,31.246,31.2758,31.2385,31.2609,52700.0
2013-01-09 12:00:00,41.99,41.99,41.93,41.94,28200.0,31.2683,31.2683,31.2236,31.2311,28200.0
2013-01-09 12:30:00,41.92,42.04,41.9,42.04,83100.0,31.2162,31.3056,31.2013,31.3056,83100.0
2013-01-09 13:00:00,42.03,42.07,42.02,42.02,40300.0,31.2981,31.3279,31.2907,31.2907,40300.0
2013-01-09 13:30:00,42.02,42.09,42.02,42.08,49100.0,31.2907,31.3428,31.2907,31.3353,49100.0
2013-01-09 14:00:00,42.09,42.18,42.09,42.17,53900.0,31.3428,31.4098,31.3428,31.4024,53900.0
2013-01-09 14:30:00,42.18,42.19,42.05,42.05,28200.0,31.4098,31.4172,31.313,31.313,28200.0
2013-01-09 15:00:00,42.05,42.05,42.0,42.05,44900.0,31.313,31.313,31.2758,31.313,44900.0
2013-01-09 15:30:00,42.05,42.11,42.01,42.11,174800.0,31.313,31.3577,31.2832,31.3577,174800.0
2013-01-10 09:30:00,42.34,42.34,42.09,42.24,117100.0,31.5289,31.5289,31.3428,31.4545,117100.0
2013-01-10 10:00:00,42.23,42.5,42.23,42.45,103900.0,31.447,31.6481,31.447,31.6109,103900.0
2013-01-10 10:30:00,42.44,42.45,42.31,42.38,61200.0,31.6034,31.6109,31.5066,31.5587,61200.0
2013-01-10 11:00:00,42.36,42.4,42.35,42.4,33700.0,31.5438,31.5736,31.5364,31.5736,33700.0
2013-01-10 11:30:00,42.4,42.41,42.28,42.35,51300.0,31.5736,31.5811,31.4843,31.5364,51300.0
2013-01-10 12:00:00,42.35,42.41,42.33,42.4,31300.0,31.5364,31.5811,31.5215,31.5736,31300.0
2013-01-10 12:30:00,42.39,42.49,42.37,42.47,77200.0,31.5662,31.6406,31.5513,31.6258,77200.0
2013-01-10 13:00:00,42.48,42.5,42.36,42.36,50200.0,31.6332,31.6481,31.5438,31.5438,50200.0
2013-01-10 13:30:00,42.36,42.4,42.34,42.4,31400.0,31.5438,31.5736,31.5289,31.5736,31400.0
2013-01-10 14:00:00,42.39,42.4,42.31,42.33,27100.0,31.5662,31.5736,31.5066,31.5215,27100.0
2013-01-10 14:30:00,42.34,42.39,42.32,42.34,31600.0,31.5289,31.5662,31.5141,31.5289,31600.0
2013-01-10 15:00:00,42.34,42.39,42.34,42.37,41400.0,31.5289,31.5662,31.5289,31.5513,41400.0
2013-01-10 15:30:00,42.37,42.41,42.34,42.35,157600.0,31.5513,31.5811,31.5289,31.5364,157600.0
2013-01-11 09:30:00,42.83,43.23,42.46,42.79,180400.0,31.8938,32.1917,31.6183,31.864,180400.0
2013-01-11 10:00:00,42.77,42.84,42.71,42.71,86400.0,31.8492,31.9013,31.8045,31.8045,86400.0
2013-01-11 10:30:00,42.71,42.75,42.67,42.67,67300.0,31.8045,31.8343,31.7747,31.7747,67300.0
2013-01-11 11:00:00,42.66,42.66,42.57,42.6,97300.0,31.7672,31.7672,31.7002,31.7226,97300.0
2013-01-11 11:30:00,42.61,42.73,42.6,42.71,61300.0,31.73,31.8194,31.7226,31.8045,61300.0
2013-01-11 12:00:00,42.72,42.79,42.72,42.73,62900.0,31.8119,31.864,31.8119,31.8194,62900.0
2013-01-11 12:30:00,42.72,42.72,42.69,42.7,15500.0,31.8119,31.8119,31.7896,31.797,15500.0
2013-01-11 13:00:00,42.71,42.71,42.64,42.65,25900.0,31.8045,31.8045,31.7523,31.7598,25900.0
2013-01-11 13:30:00,42.65,42.7,42.65,42.69,38400.0,31.7598,31.797,31.7598,31.7896,38400.0
2013-01-11 14:00:00,42.69,42.69,42.63,42.66,36200.0,31.7896,31.7896,31.7449,31.7672,36200.0
2013-01-11 14:30:00,42.66,42.66,42.6,42.66,26900.0,31.7672,31.7672,31.7226,31.7672,26900.0
2013-01-11 15:00:00,42.66,42.68,42.59,42.66,53600.0,31.7672,31.7821,31.7151,31.7672,53600.0
2013-01-11 15:30:00,42.66,42.72,42.64,42.68,110400.0,31.7672,31.8119,31.7523,31.7821,110400.0
2013-01-14 09:30:00,42.65,42.65,42.31,42.5,68500.0,31.7598,31.7598,31.5066,31.6481,68500.0
2013-01-14 10:00:00,42.49,42.54,42.47,42.52,52300.0,31.6406,31.6779,31.6258,31.663,52300.0
2013-01-14 10:30:00,42.53,42.64,42.5,42.55,42000.0,31.6704,31.7523,31.6481,31.6853,42000.0
2013-01-14 11:00:00,42.56,42.63,42.55,42.62,14600.0,31.6928,31.7449,31.6853,31.7375,14600.0
2013-01-14 11:30:00,42.63,42.66,42.58,42.65,29500.0,31.7449,31.7672,31.7077,31.7598,29500.0
2013-01-14 12:00:00,42.66,42.7,42.65,42.65,24100.0,31.7672,31.797,31.7598,31.7598,24100.0
2013-01-14 12:30:00,42.66,42.7,42.65,42.67,62000.0,31.7672,31.797,31.7598,31.7747,62000.0
2013-01-14 13:00:00,42.67,42.7,42.65,42.68,21000.0,31.7747,31.797,31.7598,31.7821,21000.0
2013-01-14 13:30:00,42.67,42.68,42.65,42.66,21400.0,31.7747,31.7821,31.7598,31.7672,21400.0
2013-01-14 14:00:00,42.66,42.79,42.65,42.76,35100.0,31.7672,31.864,31.7598,31.8417,35100.0
2013-01-14 14:30:00,42.76,42.81,42.76,42.8,57900.0,31.8417,31.8789,31.8417,31.8715,57900.0
2013-01-14 15:00:00,42.8,42.81,42.75,42.75,48300.0,31.8715,31.8789,31.8343,31.8343,48300.0
2013-01-14 15:30:00,42.75,42.85,42.71,42.84,155000.0,31.8343,31.9087,31.8045,31.9013,155000.0
2013-01-15 09:30:00,42.77,42.78,42.58,42.7,51600.0,31.8492,31.8566,31.7077,31.797,51600.0
2013-01-15 10:00:00,42.73,42.73,42.58,42.59,24100.0,31.8194,31.8194,31.7077,31.7151,24100.0
2013-01-15 10:30:00,42.6,42.76,42.6,42.75,41300.0,31.7226,31.8417,31.7226,31.8343,41300.0
2013-01-15 11:00:00,42.76,42.79,42.71,42.77,41100.0,31.8417,31.864,31.8045,31.8492,41100.0
2013-01-15 11:30:00,42.77,42.84,42.77,42.79,22700.0,31.8492,31.9013,31.8492,31.864,22700.0
2013-01-15 12:00:00,42.79,42.9,42.79,42.9,36800.0,31.864,31.946,31.864,31.946,36800.0
2013-01-15 12:30:00,42.89,42.96,42.89,42.95,40600.0,31.9385,31.9906,31.9385,31.9832,40600.0
2013-01-15 13:00:00,42.97,43.02,42.93,43.02,39700.0,31.9981,32.0353,31.9683,32.0353,39700.0
2013-01-15 13:30:00,43.02,43.02,42.87,42.9,38000.0,32.0353,32.0353,31.9236,31.946,38000.0
2013-01-15 14:00:00,42.9,42.96,42.89,42.95,31600.0,31.946,31.9906,31.9385,31.9832,31600.0
2013-01-15 14:30:00,42.95,43.04,42.94,43.04,30000.0,31.9832,32.0502,31.9757,32.0502,30000.0
2013-01-15 15:00:00,43.04,43.08,43.0,43.02,52700.0,32.0502,32.08,32.0204,32.0353,52700.0
2013-01-15 15:30:00,43.02,43.12,43.02,43.09,139800.0,32.0353,32.1098,32.0353,32.0874,139800.0
2013-01-16 09:30:00,43.09,43.33,43.0,43.23,90200.0,32.0874,32.2662,32.0204,32.1917,90200.0
2013-01-16 10:00:00,43.23,43.3,43.2,43.24,45900.0,32.1917,32.2438,32.1694,32.1991,45900.0
2013-01-16 10:30:00,43.25,43.32,43.22,43.32,65900.0,32.2066,32.2587,32.1843,32.2587,65900.0
2013-01-16 11:00:00,43.32,43.38,43.28,43.37,145000.0,32.2587,32.3034,32.2289,32.2959,145000.0
2013-01-16 11:30:00,43.37,43.41,43.35,43.38,46300.0,32.2959,32.3257,32.2811,32.3034,46300.0
2013-01-16 12:00:00,43.39,43.42,43.37,43.42,34000.0,32.3108,32.3332,32.2959,32.3332,34000.0
2013-01-16 12:30:00,43.42,43.45,43.38,43.44,49200.0,32.3332,32.3555,32.3034,32.3481,49200.0
2013-01-16 13:00:00,43.43,43.52,43.43,43.49,37800.0,32.3406,32.4076,32.3406,32.3853,37800.0
2013-01-16 13:30:00,43.48,43.55,43.44,43.5,57500.0,32.3779,32.43,32.3481,32.3928,57500.0
2013-01-16 14:00:00,43.5,43.56,43.49,43.53,88000.0,32.3928,32.4374,32.3853,32.4151,88000.0
2013-01-16 14:30:00,43.53,43.54,43.49,43.52,55200.0,32.4151,32.4225,32.3853,32.4076,55200.0
2013-01-16 15:00:00,43.53,43.54,43.48,43.49,62400.0,32.4151,32.4225,32.3779,32.3853,62400.0
2013-01-16 15:30:00,43.48,43.5,43.43,43.49,187100.0,32.3779,32.3928,32.3406,32.3853,187100.0
2013-01-17 09:30:00,43.77,43.93,43.48,43.59,130600.0,32.5938,32.713,32.3779,32.4598,130600.0
2013-01-17 10:00:00,43.58,43.83,43.52,43.82,71600.0,32.4523,32.6385,32.4076,32.631,71600.0
2013-01-17 10:30:00,43.85,43.95,43.85,43.89,47200.0,32.6534,32.7279,32.6534,32.6832,47200.0
2013-01-17 11:00:00,43.89,43.91,43.64,43.76,79400.0,32.6832,32.6981,32.497,32.5864,79400.0
2013-01-17 11:30:00,43.77,43.96,43.77,43.91,37600.0,32.5938,32.7353,32.5938,32.6981,37600.0
2013-01-17 12:00:00,43.92,44.02,43.88,44.0,32400.0,32.7055,32.78,32.6757,32.7651,32400.0
2013-01-17 12:30:00,44.0,44.0,43.92,43.94,18300.0,32.7651,32.7651,32.7055,32.7204,18300.0
2013-01-17 13:00:00,43.94,44.07,43.94,44.06,34700.0,32.7204,32.8172,32.7204,32.8098,34700.0
2013-01-17 13:30:00,44.05,44.17,44.05,44.16,28800.0,32.8023,32.8917,32.8023,32.8842,28800.0
2013-01-17 14:00:00,44.15,44.2,44.14,44.16,42500.0,32.8768,32.914,32.8693,32.8842,42500.0
2013-01-17 14:30:00,44.16,44.18,44.12,44.14,44700.0,32.8842,32.8991,32.8544,32.8693,44700.0
2013-01-17 15:00:00,44.14,44.15,44.09,44.14,98000.0,32.8693,32.8768,32.8321,32.8693,98000.0
2013-01-17 15:30:00,44.14,44.24,44.12,44.2,300300.0,32.8693,32.9438,32.8544,32.914,300300.0
2013-01-18 09:30:00,44.3,44.37,44.11,44.18,169500.0,32.9885,33.0406,32.847,32.8991,169500.0
2013-01-18 10:00:00,44.19,44.2,44.03,44.19,38700.0,32.9066,32.914,32.7874,32.9066,38700.0
2013-01-18 10:30:00,44.18,44.22,44.15,44.16,26400.0,32.8991,32.9289,32.8768,32.8842,26400.0
2013-01-18 11:00:00,44.15,44.23,44.06,44.22,44600.0,32.8768,32.9364,32.8098,32.9289,44600.0
2013-01-18 11:30:00,44.21,44.22,44.14,44.18,23600.0,32.9215,32.9289,32.8693,32.8991,23600.0
2013-01-18 12:00:00,44.19,44.2,44.15,44.19,22000.0,32.9066,32.914,32.8768,32.9066,22000.0
2013-01-18 12:30:00,44.18,44.36,44.15,44.35,43500.0,32.8991,33.0332,32.8768,33.0257,43500.0
2013-01-18 13:00:00,44.34,44.42,44.34,44.39,29300.0,33.0183,33.0778,33.0183,33.0555,29300.0
2013-01-18 13:30:00,44.39,44.41,44.34,44.41,28400.0,33.0555,33.0704,33.0183,33.0704,28400.0
2013-01-18 14:00:00,44.4,44.71,44.4,44.53,204100.0,33.063,33.2938,33.063,33.1598,204100.0
2013-01-18 14:30:00,44.53,44.62,44.49,44.6,65000.0,33.1598,33.2268,33.13,33.2119,65000.0
2013-01-18 15:00:00,44.6,44.66,44.59,44.64,104900.0,33.2119,33.2566,33.2044,33.2417,104900.0
2013-01-18 15:30:00,44.65,44.89,44.64,44.83,337600.0,33.2491,33.4278,33.2417,33.3832,337600.0
2013-01-22 09:30:00,44.87,45.17,44.67,45.14,104500.0,33.4129,33.6363,33.264,33.614,104500.0
2013-01-22 10:00:00,45.15,45.17,45.09,45.13,112200.0,33.6214,33.6363,33.5768,33.6066,112200.0
2013-01-22 10:30:00,45.13,45.29,45.12,45.27,105300.0,33.6066,33.7257,33.5991,33.7108,105300.0
2013-01-22 11:00:00,45.28,45.45,45.26,45.41,200900.0,33.7183,33.8448,33.7034,33.8151,200900.0
2013-01-22 11:30:00,45.41,45.5,45.41,45.45,54600.0,33.8151,33.8821,33.8151,33.8448,54600.0
2013-01-22 12:00:00,45.45,45.51,45.43,45.47,58500.0,33.8448,33.8895,33.83,33.8597,58500.0
2013-01-22 12:30:00,45.47,45.56,45.47,45.54,57700.0,33.8597,33.9268,33.8597,33.9119,57700.0
2013-01-22 13:00:00,45.54,45.57,45.49,45.55,57300.0,33.9119,33.9342,33.8746,33.9193,57300.0
2013-01-22 13:30:00,45.55,45.58,45.53,45.54,145300.0,33.9193,33.9417,33.9044,33.9119,145300.0
2013-01-22 14:00:00,45.54,45.58,45.36,45.39,260300.0,33.9119,33.9417,33.7778,33.8002,260300.0
2013-01-22 14:30:00,45.39,45.4,45.3,45.32,138900.0,33.8002,33.8076,33.7331,33.748,138900.0
2013-01-22 15:00:00,45.32,45.34,45.24,45.24,124800.0,33.748,33.7629,33.6885,33.6885,124800.0
2013-01-22 15:30:00,45.24,45.3,45.17,45.28,213100.0,33.6885,33.7331,33.6363,33.7183,213100.0
2013-01-23 09:30:00,45.17,45.4,45.12,45.21,102400.0,33.6363,33.8076,33.5991,33.6661,102400.0
2013-01-23 10:00:00,45.22,45.33,45.08,45.14,96500.0,33.6736,33.7555,33.5693,33.614,96500.0
2013-01-23 10:30:00,45.14,45.18,45.02,45.06,54900.0,33.614,33.6438,33.5246,33.5544,54900.0
2013-01-23 11:00:00,45.06,45.07,44.91,44.91,69600.0,33.5544,33.5619,33.4427,33.4427,69600.0
2013-01-23 11:30:00,44.9,44.98,44.9,44.96,40800.0,33.4353,33.4949,33.4353,33.48,40800.0
2013-01-23 12:00:00,44.97,44.98,44.77,44.79,55500.0,33.4874,33.4949,33.3385,33.3534,55500.0
2013-01-23 12:30:00,44.79,44.81,44.75,44.78,44000.0,33.3534,33.3683,33.3236,33.3459,44000.0
2013-01-23 13:00:00,44.78,44.82,44.73,44.73,30600.0,33.3459,33.3757,33.3087,33.3087,30600.0
2013-01-23 13:30:00,44.73,44.76,44.7,44.71,41700.0,33.3087,33.331,33.2863,33.2938,41700.0
2013-01-23 14:00:00,44.71,44.81,44.7,44.79,104000.0,33.2938,33.3683,33.2863,33.3534,104000.0
2013-01-23 14:30:00,44.8,44.82,44.77,44.8,65000.0,33.3608,33.3757,33.3385,33.3608,65000.0
2013-01-23 15:00:00,44.8,44.85,44.79,44.84,105500.0,33.3608,33.398,33.3534,33.3906,105500.0
2013-01-23 15:30:00,44.82,44.87,44.79,44.86,196500.0,33.3757,33.4129,33.3534,33.4055,196500.0
2013-01-24 09:30:00,44.93,45.14,44.93,45.01,37000.0,33.4576,33.614,33.4576,33.5172,37000.0
2013-01-24 10:00:00,45.05,45.08,44.97,45.0,34800.0,33.547,33.5693,33.4874,33.5097,34800.0
2013-01-24 10:30:00,45.01,45.18,44.99,45.17,46700.0,33.5172,33.6438,33.5023,33.6363,46700.0
2013-01-24 11:00:00,45.18,45.3,45.17,45.26,28900.0,33.6438,33.7331,33.6363,33.7034,28900.0
2013-01-24 11:30:00,45.27,45.3,45.19,45.23,28200.0,33.7108,33.7331,33.6512,33.681,28200.0
2013-01-24 12:00:00,45.24,45.33,45.22,45.3,108800.0,33.6885,33.7555,33.6736,33.7331,108800.0
2013-01-24 12:30:00,45.3,45.3,45.17,45.19,77800.0,33.7331,33.7331,33.6363,33.6512,77800.0
2013-01-24 13:00:00,45.2,45.38,45.2,45.35,44600.0,33.6587,33.7927,33.6587,33.7704,44600.0
2013-01-24 13:30:00,45.34,45.35,45.25,45.28,20400.0,33.7629,33.7704,33.6959,33.7183,20400.0
2013-01-24 14:00:00,45.28,45.4,45.28,45.4,52200.0,33.7183,33.8076,33.7183,33.8076,52200.0
2013-01-24 14:30:00,45.41,45.54,45.4,45.46,115200.0,33.8151,33.9119,33.8076,33.8523,115200.0
2013-01-24 15:00:00,45.47,45.56,45.44,45.56,66400.0,33.8597,33.9268,33.8374,33.9268,66400.0
2013-01-24 15:30:00,45.55,45.67,45.43,45.47,228200.0,33.9193,34.0087,33.83,33.8597,228200.0
2013-01-25 09:30:00,45.49,45.53,45.03,45.04,109700.0,33.8746,33.9044,33.5321,33.5395,109700.0
2013-01-25 10:00:00,45.05,45.09,44.89,44.89,150200.0,33.547,33.5768,33.4278,33.4278,150200.0
2013-01-25 10:30:00,44.88,45.17,44.88,45.15,61600.0,33.4204,33.6363,33.4204,33.6214,61600.0
2013-01-25 11:00:00,45.15,45.24,45.15,45.19,54700.0,33.6214,33.6885,33.6214,33.6512,54700.0
2013-01-25 11:30:00,45.19,45.2,45.03,45.09,66100.0,33.6512,33.6587,33.5321,33.5768,66100.0
2013-01-25 12:00:00,45.08,45.16,45.06,45.09,81500.0,33.5693,33.6289,33.5544,33.5768,81500.0
2013-01-25 12:30:00,45.1,45.2,45.09,45.16,54400.0,33.5842,33.6587,33.5768,33.6289,54400.0
2013-01-25 13:00:00,45.16,45.2,45.14,45.15,37000.0,33.6289,33.6587,33.614,33.6214,37000.0
2013-01-25 13:30:00,45.15,45.21,45.12,45.14,80000.0,33.6214,33.6661,33.5991,33.614,80000.0
2013-01-25 14:00:00,45.14,45.19,45.12,45.16,55500.0,33.614,33.6512,33.5991,33.6289,55500.0
2013-01-25 14:30:00,45.16,45.19,45.08,45.11,53700.0,33.6289,33.6512,33.5693,33.5917,53700.0
2013-01-25 15:00:00,45.11,45.17,45.07,45.15,57700.0,33.5917,33.6363,33.5619,33.6214,57700.0
2013-01-25 15:30:00,45.15,45.16,45.05,45.13,216300.0,33.6214,33.6289,33.547,33.6066,216300.0
2013-01-28 09:30:00,45.17,45.17,44.9,44.98,72800.0,33.6363,33.6363,33.4353,33.4949,72800.0
2013-01-28 10:00:00,44.98,44.98,44.85,44.85,54700.0,33.4949,33.4949,33.398,33.398,54700.0
2013-01-28 10:30:00,44.85,44.95,44.85,44.91,64900.0,33.398,33.4725,33.398,33.4427,64900.0
2013-01-28 11:00:00,44.92,44.96,44.87,44.93,77600.0,33.4502,33.48,33.4129,33.4576,77600.0
2013-01-28 11:30:00,44.94,44.96,44.9,44.92,35400.0,33.4651,33.48,33.4353,33.4502,35400.0
2013-01-28 12:00:00,44.93,44.95,44.91,44.92,28100.0,33.4576,33.4725,33.4427,33.4502,28100.0
2013-01-28 12:30:00,44.93,44.94,44.91,44.92,22200.0,33.4576,33.4651,33.4427,33.4502,22200.0
2013-01-28 13:00:00,44.92,44.94,44.9,44.91,34800.0,33.4502,33.4651,33.4353,33.4427,34800.0
2013-01-28 13:30:00,44.92,44.95,44.87,44.92,33300.0,33.4502,33.4725,33.4129,33.4502,33300.0
2013-01-28 14:00:00,44.93,45.07,44.92,45.07,42400.0,33.4576,33.5619,33.4502,33.5619,42400.0
2013-01-28 14:30:00,45.07,45.09,45.04,45.06,27300.0,33.5619,33.5768,33.5395,33.5544,27300.0
2013-01-28 15:00:00,45.05,45.1,45.04,45.04,64500.0,33.547,33.5842,33.5395,33.5395,64500.0
2013-01-28 15:30:00,45.04,45.16,45.04,45.13,131600.0,33.5395,33.6289,33.5395,33.6066,131600.0
2013-01-29 09:30:00,45.08,45.34,45.06,45.28,55700.0,33.5693,33.7629,33.5544,33.7183,55700.0
2013-01-29 10:00:00,45.25,45.48,45.17,45.46,42100.0,33.6959,33.8672,33.6363,33.8523,42100.0
2013-01-29 10:30:00,45.45,45.54,45.45,45.47,57400.0,33.8448,33.9119,33.8448,33.8597,57400.0
2013-01-29 11:00:00,45.46,45.48,45.4,45.42,37000.0,33.8523,33.8672,33.8076,33.8225,37000.0
2013-01-29 11:30:00,45.41,45.45,45.38,45.41,29800.0,33.8151,33.8448,33.7927,33.8151,29800.0
2013-01-29 12:00:00,45.41,45.43,45.34,45.39,31600.0,33.8151,33.83,33.7629,33.8002,31600.0
2013-01-29 12:30:00,45.4,45.48,45.39,45.46,48400.0,33.8076,33.8672,33.8002,33.8523,48400.0
2013-01-29 13:00:00,45.46,45.54,45.46,45.49,24600.0,33.8523,33.9119,33.8523,33.8746,24600.0
2013-01-29 13:30:00,45.49,45.54,45.49,45.51,31400.0,33.8746,33.9119,33.8746,33.8895,31400.0
2013-01-29 14:00:00,45.51,45.53,45.48,45.49,46100.0,33.8895,33.9044,33.8672,33.8746,46100.0
2013-01-29 14:30:00,45.48,45.54,45.47,45.48,37800.0,33.8672,33.9119,33.8597,33.8672,37800.0
2013-01-29 15:00:00,45.49,45.54,45.47,45.51,59500.0,33.8746,33.9119,33.8597,33.8895,59500.0
2013-01-29 15:30:00,45.51,45.54,45.46,45.52,181900.0,33.8895,33.9119,33.8523,33.897,181900.0
2013-01-30 09:30:00,45.39,45.47,45.29,45.34,75100.0,33.8002,33.8597,33.7257,33.7629,75100.0
2013-01-30 10:00:00,45.32,45.45,45.23,45.45,51400.0,33.748,33.8448,33.681,33.8448,51400.0
2013-01-30 10:30:00,45.45,45.57,45.4,45.57,30200.0,33.8448,33.9342,33.8076,33.9342,30200.0
2013-01-30 11:00:00,45.57,45.63,45.47,45.47,47100.0,33.9342,33.9789,33.8597,33.8597,47100.0
2013-01-30 11:30:00,45.48,45.5,45.4,45.42,57300.0,33.8672,33.8821,33.8076,33.8225,57300.0
2013-01-30 12:00:00,45.41,45.51,45.41,45.51,31600.0,33.8151,33.8895,33.8151,33.8895,31600.0
2013-01-30 12:30:00,45.51,45.7,45.5,45.66,55500.0,33.8895,34.031,33.8821,34.0012,55500.0
2013-01-30 13:00:00,45.65,45.73,45.57,45.71,42200.0,33.9938,34.0534,33.9342,34.0385,42200.0
2013-01-30 13:30:00,45.72,45.75,45.6,45.64,66900.0,34.0459,34.0682,33.9565,33.9863,66900.0
2013-01-30 14:00:00,45.64,45.74,45.63,45.7,53200.0,33.9863,34.0608,33.9789,34.031,53200.0
2013-01-30 14:30:00,45.7,45.7,45.59,45.65,41300.0,34.031,34.031,33.9491,33.9938,41300.0
2013-01-30 15:00:00,45.65,45.67,45.58,45.6,56400.0,33.9938,34.0087,33.9417,33.9565,56400.0
2013-01-30 15:30:00,45.6,45.7,45.53,45.59,130200.0,33.9565,34.031,33.9044,33.9491,130200.0
2013-01-31 09:30:00,45.48,45.57,45.38,45.4,57100.0,33.8672,33.9342,33.7927,33.8076,57100.0
2013-01-31 10:00:00,45.39,45.42,44.94,44.98,233600.0,33.8002,33.8225,33.4651,33.4949,233600.0
2013-01-31 10:30:00,44.97,45.27,44.86,45.16,282800.0,33.4874,33.7108,33.4055,33.6289,282800.0
2013-01-31 11:00:00,45.14,45.16,45.03,45.07,139100.0,33.614,33.6289,33.5321,33.5619,139100.0
2013-01-31 11:30:00,45.07,45.21,45.03,45.12,225100.0,33.5619,33.6661,33.5321,33.5991,225100.0
2013-01-31 12:00:00,45.12,45.13,45.05,45.07,69100.0,33.5991,33.6066,33.547,33.5619,69100.0
2013-01-31 12:30:00,45.07,45.14,45.05,45.13,69700.0,33.5619,33.614,33.547,33.6066,69700.0
2013-01-31 13:00:00,45.12,45.13,45.01,45.11,63900.0,33.5991,33.6066,33.5172,33.5917,63900.0
2013-01-31 13:30:00,45.13,45.24,45.1,45.21,64100.0,33.6066,33.6885,33.5842,33.6661,64100.0
2013-01-31 14:00:00,45.22,45.3,45.2,45.29,68000.0,33.6736,33.7331,33.6587,33.7257,68000.0
2013-01-31 14:30:00,45.3,45.34,45.2,45.32,107800.0,33.7331,33.7629,33.6587,33.748,107800.0
2013-01-31 15:00:00,45.31,45.33,45.2,45.24,153900.0,33.7406,33.7555,33.6587,33.6885,153900.0
2013-01-31 15:30:00,45.23,45.27,45.16,45.2,369200.0,33.681,33.7108,33.6289,33.6587,369200.0
2013-02-01 09:30:00,45.49,45.76,45.35,45.4,140000.0,33.8746,34.0757,33.7704,33.8076,140000.0
2013-02-01 10:00:00,45.43,45.6,45.4,45.42,70400.0,33.83,33.9565,33.8076,33.8225,70400.0
2013-02-01 10:30:00,45.43,45.46,45.26,45.29,47000.0,33.83,33.8523,33.7034,33.7257,47000.0
2013-02-01 11:00:00,45.31,45.34,45.19,45.27,46300.0,33.7406,33.7629,33.6512,33.7108,46300.0
2013-02-01 11:30:00,45.27,45.32,45.22,45.32,54900.0,33.7108,33.748,33.6736,33.748,54900.0
2013-02-01 12:00:00,45.32,45.32,45.26,45.3,41700.0,33.748,33.748,33.7034,33.7331,41700.0
2013-02-01 12:30:00,45.31,45.36,45.27,45.31,31700.0,33.7406,33.7778,33.7108,33.7406,31700.0
2013-02-01 13:00:00,45.31,45.4,45.31,45.35,32700.0,33.7406,33.8076,33.7406,33.7704,32700.0
2013-02-01 13:30:00,45.35,45.41,45.34,45.39,37200.0,33.7704,33.8151,33.7629,33.8002,37200.0
2013-02-01 14:00:00,45.4,45.41,45.28,45.32,43300.0,33.8076,33.8151,33.7183,33.748,43300.0
2013-02-01 14:30:00,45.32,45.36,45.28,45.29,50800.0,33.748,33.7778,33.7183,33.7257,50800.0
2013-02-01 15:00:00,45.29,45.37,45.28,45.34,58800.0,33.7257,33.7853,33.7183,33.7629,58800.0
2013-02-01 15:30:00,45.33,45.48,45.32,45.39,194000.0,33.7555,33.8672,33.748,33.8002,194000.0
2013-02-04 09:30:00,45.04,45.08,44.75,44.88,97200.0,33.5395,33.5693,33.3236,33.4204,97200.0
2013-02-04 10:00:00,44.88,44.93,44.7,44.83,58700.0,33.4204,33.4576,33.2863,33.3832,58700.0
2013-02-04 10:30:00,44.85,44.86,44.74,44.77,42500.0,33.398,33.4055,33.3161,33.3385,42500.0
2013-02-04 11:00:00,44.78,44.9,44.72,44.85,43600.0,33.3459,33.4353,33.3012,33.398,43600.0
2013-02-04 11:30:00,44.85,44.89,44.8,44.84,33100.0,33.398,33.4278,33.3608,33.3906,33100.0
2013-02-04 12:00:00,44.84,44.84,44.77,44.84,43100.0,33.3906,33.3906,33.3385,33.3906,43100.0
2013-02-04 12:30:00,44.82,44.83,44.66,44.67,69700.0,33.3757,33.3832,33.2566,33.264,69700.0
2013-02-04 13:00:00,44.67,44.75,44.63,44.68,70600.0,33.264,33.3236,33.2342,33.2715,70600.0
2013-02-04 13:30:00,44.66,44.67,44.64,44.65,40500.0,33.2566,33.264,33.2417,33.2491,40500.0
2013-02-04 14:00:00,44.65,44.7,44.5,44.55,90300.0,33.2491,33.2863,33.1374,33.1747,90300.0
2013-02-04 14:30:00,44.54,44.59,44.5,44.51,80300.0,33.1672,33.2044,33.1374,33.1449,80300.0
2013-02-04 15:00:00,44.5,44.51,44.37,44.38,120000.0,33.1374,33.1449,33.0406,33.0481,120000.0
2013-02-04 15:30:00,44.38,44.38,44.11,44.13,459500.0,33.0481,33.0481,32.847,32.8619,459500.0
2013-02-05 09:30:00,44.33,44.71,44.22,44.55,109600.0,33.0108,33.2938,32.9289,33.1747,109600.0
2013-02-05 10:00:00,44.56,44.7,44.53,44.65,69400.0,33.1821,33.2863,33.1598,33.2491,69400.0
2013-02-05 10:30:00,44.66,44.74,44.6,44.66,65300.0,33.2566,33.3161,33.2119,33.2566,65300.0
2013-02-05 11:00:00,44.67,44.7,44.49,44.59,49000.0,33.264,33.2863,33.13,33.2044,49000.0
2013-02-05 11:30:00,44.59,44.6,44.5,44.52,48100.0,33.2044,33.2119,33.1374,33.1523,48100.0
2013-02-05 12:00:00,44.51,44.55,44.51,44.54,44200.0,33.1449,33.1747,33.1449,33.1672,44200.0
2013-02-05 12:30:00,44.54,44.64,44.54,44.63,32000.0,33.1672,33.2417,33.1672,33.2342,32000.0
2013-02-05 13:00:00,44.62,44.72,44.62,44.72,36800.0,33.2268,33.3012,33.2268,33.3012,36800.0
2013-02-05 13:30:00,44.71,44.73,44.64,44.71,57900.0,33.2938,33.3087,33.2417,33.2938,57900.0
2013-02-05 14:00:00,44.71,44.73,44.62,44.66,99700.0,33.2938,33.3087,33.2268,33.2566,99700.0
2013-02-05 14:30:00,44.66,44.71,44.64,44.67,55500.0,33.2566,33.2938,33.2417,33.264,55500.0
2013-02-05 15:00:00,44.66,44.68,44.64,44.65,72300.0,33.2566,33.2715,33.2417,33.2491,72300.0
2013-02-05 15:30:00,44.65,44.69,44.56,44.58,249700.0,33.2491,33.2789,33.1821,33.197,249700.0
2013-02-06 09:30:00,44.42,44.42,44.25,44.28,99900.0,33.0778,33.0778,32.9513,32.9736,99900.0
2013-02-06 10:00:00,44.28,44.28,44.2,44.24,77600.0,32.9736,32.9736,32.914,32.9438,77600.0
2013-02-06 10:30:00,44.25,44.34,44.2,44.23,91400.0,32.9513,33.0183,32.914,32.9364,91400.0
2013-02-06 11:00:00,44.23,44.32,44.21,44.3,238800.0,32.9364,33.0034,32.9215,32.9885,238800.0
2013-02-06 11:30:00,44.3,44.31,44.14,44.15,40900.0,32.9885,32.9959,32.8693,32.8768,40900.0
2013-02-06 12:00:00,44.16,44.18,44.05,44.16,92700.0,32.8842,32.8991,32.8023,32.8842,92700.0
2013-02-06 12:30:00,44.16,44.18,44.12,44.13,51000.0,32.8842,32.8991,32.8544,32.8619,51000.0
2013-02-06 13:00:00,44.12,44.15,44.02,44.03,38500.0,32.8544,32.8768,32.78,32.7874,38500.0
2013-02-06 13:30:00,44.03,44.1,44.02,44.05,41400.0,32.7874,32.8396,32.78,32.8023,41400.0
2013-02-06 14:00:00,44.05,44.07,44.03,44.07,43200.0,32.8023,32.8172,32.7874,32.8172,43200.0
2013-02-06 14:30:00,44.07,44.08,44.03,44.06,35300.0,32.8172,32.8247,32.7874,32.8098,35300.0
2013-02-06 15:00:00,44.06,44.11,44.04,44.11,61300.0,32.8098,32.847,32.7949,32.847,61300.0
2013-02-06 15:30:00,44.11,44.12,44.07,44.11,242100.0,32.847,32.8544,32.8172,32.847,242100.0
2013-02-07 09:30:00,44.08,44.31,44.08,44.25,25800.0,32.8247,32.9959,32.8247,32.9513,25800.0
2013-02-07 10:00:00,44.24,44.3,44.11,44.2,35300.0,32.9438,32.9885,32.847,32.914,35300.0
2013-02-07 10:30:00,44.19,44.23,44.1,44.23,39300.0,32.9066,32.9364,32.8396,32.9364,39300.0
2013-02-07 11:00:00,44.23,44.34,44.21,44.29,43800.0,32.9364,33.0183,32.9215,32.981,43800.0
2013-02-07 11:30:00,44.28,44.29,44.16,44.24,30200.0,32.9736,32.981,32.8842,32.9438,30200.0
2013-02-07 12:00:00,44.24,44.26,44.2,44.25,23300.0,32.9438,32.9587,32.914,32.9513,23300.0
2013-02-07 12:30:00,44.25,44.37,44.23,44.3,67200.0,32.9513,33.0406,32.9364,32.9885,67200.0
2013-02-07 13:00:00,44.29,44.37,44.21,44.36,31400.0,32.981,33.0406,32.9215,33.0332,31400.0
2013-02-07 13:30:00,44.36,44.37,44.28,44.29,41400.0,33.0332,33.0406,32.9736,32.981,41400.0
2013-02-07 14:00:00,44.29,44.31,44.27,44.28,40500.0,32.981,32.9959,32.9661,32.9736,40500.0
2013-02-07 14:30:00,44.28,44.29,44.23,44.27,35000.0,32.9736,32.981,32.9364,32.9661,35000.0
2013-02-07 15:00:00,44.27,44.34,44.24,44.29,86700.0,32.9661,33.0183,32.9438,32.981,86700.0
2013-02-07 15:30:00,44.3,44.31,44.24,44.31,152100.0,32.9885,32.9959,32.9438,32.9959,152100.0
2013-02-08 09:30:00,44.29,44.5,44.29,44.39,51800.0,32.981,33.1374,32.981,33.0555,51800.0
2013-02-08 10:00:00,44.38,44.41,44.33,44.37,42900.0,33.0481,33.0704,33.0108,33.0406,42900.0
2013-02-08 10:30:00,44.37,44.42,44.34,44.39,177600.0,33.0406,33.0778,33.0183,33.0555,177600.0
2013-02-08 11:00:00,44.4,44.42,44.23,44.24,44000.0,33.063,33.0778,32.9364,32.9438,44000.0
2013-02-08 11:30:00,44.25,44.38,44.25,44.37,31500.0,32.9513,33.0481,32.9513,33.0406,31500.0
2013-02-08 12:00:00,44.37,44.41,44.36,44.37,23100.0,33.0406,33.0704,33.0332,33.0406,23100.0
2013-02-08 12:30:00,44.39,44.46,44.35,44.4,60000.0,33.0555,33.1076,33.0257,33.063,60000.0
2013-02-08 13:00:00,44.4,44.42,44.39,44.4,36000.0,33.063,33.0778,33.0555,33.063,36000.0
2013-02-08 13:30:00,44.4,44.45,44.39,44.4,52700.0,33.063,33.1002,33.0555,33.063,52700.0
2013-02-08 14:00:00,44.4,44.46,44.35,44.46,49000.0,33.063,33.1076,33.0257,33.1076,49000.0
2013-02-08 14:30:00,44.46,44.48,44.33,44.34,39700.0,33.1076,33.1225,33.0108,33.0183,39700.0
2013-02-08 15:00:00,44.34,44.41,44.33,44.4,29700.0,33.0183,33.0704,33.0108,33.063,29700.0
2013-02-08 15:30:00,44.4,44.41,44.35,44.41,108700.0,33.063,33.0704,33.0257,33.0704,108700.0
2013-02-11 09:30:00,44.32,44.45,44.11,44.3,44500.0,33.0034,33.1002,32.847,32.9885,44500.0
2013-02-11 10:00:00,44.3,44.32,44.16,44.22,25900.0,32.9885,33.0034,32.8842,32.9289,25900.0
2013-02-11 10:30:00,44.22,44.26,44.2,44.21,31600.0,32.9289,32.9587,32.914,32.9215,31600.0
2013-02-11 11:00:00,44.22,44.26,44.21,44.26,56200.0,32.9289,32.9587,32.9215,32.9587,56200.0
2013-02-11 11:30:00,44.26,44.27,44.25,44.26,24700.0,32.9587,32.9661,32.9513,32.9587,24700.0
2013-02-11 12:00:00,44.26,44.3,44.23,44.26,42200.0,32.9587,32.9885,32.9364,32.9587,42200.0
2013-02-11 12:30:00,44.26,44.27,44.23,44.26,38600.0,32.9587,32.9661,32.9364,32.9587,38600.0
2013-02-11 13:00:00,44.26,44.28,44.17,44.18,75800.0,32.9587,32.9736,32.8917,32.8991,75800.0
2013-02-11 13:30:00,44.18,44.22,44.17,44.22,31800.0,32.8991,32.9289,32.8917,32.9289,31800.0
2013-02-11 14:00:00,44.21,44.25,44.18,44.19,44700.0,32.9215,32.9513,32.8991,32.9066,44700.0
2013-02-11 14:30:00,44.18,44.2,44.08,44.08,52500.0,32.8991,32.914,32.8247,32.8247,52500.0
2013-02-11 15:00:00,44.1,44.14,44.08,44.1,82000.0,32.8396,32.8693,32.8247,32.8396,82000.0
2013-02-11 15:30:00,44.1,44.11,44.0,44.06,181300.0,32.8396,32.847,32.7651,32.8098,181300.0
2013-02-12 09:30:00,44.07,44.12,43.9,44.1,172400.0,32.8172,32.8544,32.6906,32.8396,172400.0
2013-02-12 10:00:00,44.1,44.2,44.09,44.12,65600.0,32.8396,32.914,32.8321,32.8544,65600.0
2013-02-12 10:30:00,44.11,44.17,44.09,44.12,69500.0,32.847,32.8917,32.8321,32.8544,69500.0
2013-02-12 11:00:00,44.11,44.2,44.1,44.13,95000.0,32.847,32.914,32.8396,32.8619,95000.0
2013-02-12 11:30:00,44.13,44.16,44.12,44.16,69700.0,32.8619,32.8842,32.8544,32.8842,69700.0
2013-02-12 12:00:00,44.15,44.35,44.15,44.3,80200.0,32.8768,33.0257,32.8768,32.9885,80200.0
2013-02-12 12:30:00,44.29,44.3,44.23,44.24,32700.0,32.981,32.9885,32.9364,32.9438,32700.0
2013-02-12 13:00:00,44.24,44.26,44.19,44.21,120000.0,32.9438,32.9587,32.9066,32.9215,120000.0
2013-02-12 13:30:00,44.2,44.29,44.2,44.26,60700.0,32.914,32.981,32.914,32.9587,60700.0
2013-02-12 14:00:00,44.26,44.3,44.24,44.28,37400.0,32.9587,32.9885,32.9438,32.9736,37400.0
2013-02-12 14:30:00,44.29,44.29,44.25,44.25,30700.0,32.981,32.981,32.9513,32.9513,30700.0
2013-02-12 15:00:00,44.25,44.28,44.22,44.25,53900.0,32.9513,32.9736,32.9289,32.9513,53900.0
2013-02-12 15:30:00,44.25,44.26,44.18,44.22,110800.0,32.9513,32.9587,32.8991,32.9289,110800.0
2013-02-13 09:30:00,44.29,44.61,44.26,44.46,46700.0,32.981,33.2193,32.9587,33.1076,46700.0
2013-02-13 10:00:00,44.46,44.52,44.4,44.45,49500.0,33.1076,33.1523,33.063,33.1002,49500.0
2013-02-13 10:30:00,44.45,44.47,44.34,44.36,66400.0,33.1002,33.1151,33.0183,33.0332,66400.0
2013-02-13 11:00:00,44.37,44.46,44.34,44.37,45400.0,33.0406,33.1076,33.0183,33.0406,45400.0
2013-02-13 11:30:00,44.37,44.39,44.32,44.35,47100.0,33.0406,33.0555,33.0034,33.0257,47100.0
2013-02-13 12:00:00,44.34,44.35,44.25,44.3,86500.0,33.0183,33.0257,32.9513,32.9885,86500.0
2013-02-13 12:30:00,44.3,44.32,44.27,44.31,65300.0,32.9885,33.0034,32.9661,32.9959,65300.0
2013-02-13 13:00:00,44.3,44.36,44.25,44.3,110000.0,32.9885,33.0332,32.9513,32.9885,110000.0
2013-02-13 13:30:00,44.29,44.43,44.26,44.43,94100.0,32.981,33.0853,32.9587,33.0853,94100.0
2013-02-13 14:00:00,44.43,44.48,44.43,44.44,48900.0,33.0853,33.1225,33.0853,33.0927,48900.0
2013-02-13 14:30:00,44.44,44.51,44.41,44.51,61500.0,33.0927,33.1449,33.0704,33.1449,61500.0
2013-02-13 15:00:00,44.5,44.51,44.47,44.47,106200.0,33.1374,33.1449,33.1151,33.1151,106200.0
2013-02-13 15:30:00,44.48,44.62,44.38,44.62,204000.0,33.1225,33.2268,33.0481,33.2268,204000.0
2013-02-14 09:30:00,44.69,45.35,44.03,44.94,237600.0,33.2789,33.7704,32.7874,33.4651,237600.0
2013-02-14 10:00:00,44.95,44.99,44.67,44.74,133900.0,33.4725,33.5023,33.264,33.3161,133900.0
2013-02-14 10:30:00,44.7,44.73,44.31,44.37,122400.0,33.2863,33.3087,32.9959,33.0406,122400.0
2013-02-14 11:00:00,44.38,44.59,44.25,44.4,172000.0,33.0481,33.2044,32.9513,33.063,172000.0
2013-02-14 11:30:00,44.4,44.46,44.1,44.16,93400.0,33.063,33.1076,32.8396,32.8842,93400.0
2013-02-14 12:00:00,44.15,44.22,44.0,44.01,155600.0,32.8768,32.9289,32.7651,32.7725,155600.0
2013-02-14 12:30:00,44.0,44.14,43.98,44.05,111000.0,32.7651,32.8693,32.7502,32.8023,111000.0
2013-02-14 13:00:00,44.05,44.3,44.04,44.21,80500.0,32.8023,32.9885,32.7949,32.9215,80500.0
2013-02-14 13:30:00,44.2,44.39,44.2,44.3,108700.0,32.914,33.0555,32.914,32.9885,108700.0
2013-02-14 14:00:00,44.3,44.36,44.23,44.31,68500.0,32.9885,33.0332,32.9364,32.9959,68500.0
2013-02-14 14:30:00,44.3,44.37,44.23,44.24,105400.0,32.9885,33.0406,32.9364,32.9438,105400.0
2013-02-14 15:00:00,44.24,44.28,44.17,44.19,121700.0,32.9438,32.9736,32.8917,32.9066,121700.0
2013-02-14 15:30:00,44.2,44.21,43.91,43.97,281500.0,32.914,32.9215,32.6981,32.7427,281500.0
2013-02-15 09:30:00,44.08,44.23,43.72,43.73,258400.0,32.8247,32.9364,32.5566,32.564,258400.0
2013-02-15 10:00:00,43.74,43.74,43.38,43.53,237000.0,32.5715,32.5715,32.3034,32.4151,237000.0
2013-02-15 10:30:00,43.53,43.59,43.46,43.5,123400.0,32.4151,32.4598,32.363,32.3928,123400.0
2013-02-15 11:00:00,43.5,43.71,43.47,43.62,121000.0,32.3928,32.5491,32.3704,32.4821,121000.0
2013-02-15 11:30:00,43.63,43.66,43.56,43.57,74400.0,32.4896,32.5119,32.4374,32.4449,74400.0
2013-02-15 12:00:00,43.57,43.61,43.53,43.61,78200.0,32.4449,32.4747,32.4151,32.4747,78200.0
2013-02-15 12:30:00,43.6,43.62,43.57,43.6,67300.0,32.4672,32.4821,32.4449,32.4672,67300.0
2013-02-15 13:00:00,43.6,43.72,43.59,43.61,71300.0,32.4672,32.5566,32.4598,32.4747,71300.0
2013-02-15 13:30:00,43.61,43.72,43.6,43.66,75400.0,32.4747,32.5566,32.4672,32.5119,75400.0
2013-02-15 14:00:00,43.67,43.67,43.57,43.58,73400.0,32.5193,32.5193,32.4449,32.4523,73400.0
2013-02-15 14:30:00,43.57,43.64,43.55,43.57,65700.0,32.4449,32.497,32.43,32.4449,65700.0
2013-02-15 15:00:00,43.57,43.6,43.5,43.53,120100.0,32.4449,32.4672,32.3928,32.4151,120100.0
2013-02-15 15:30:00,43.52,43.61,43.5,43.54,371700.0,32.4076,32.4747,32.3928,32.4225,371700.0
2013-02-19 09:30:00,43.72,44.7,43.72,44.45,208200.0,32.5566,33.2863,32.5566,33.1002,208200.0
2013-02-19 10:00:00,44.44,44.67,44.33,44.6,91200.0,33.0927,33.264,33.0108,33.2119,91200.0
2013-02-19 10:30:00,44.62,44.9,44.59,44.88,79100.0,33.2268,33.4353,33.2044,33.4204,79100.0
2013-02-19 11:00:00,44.88,45.11,44.87,45.09,108700.0,33.4204,33.5917,33.4129,33.5768,108700.0
2013-02-19 11:30:00,45.1,45.27,45.06,45.16,141100.0,33.5842,33.7108,33.5544,33.6289,141100.0
2013-02-19 12:00:00,45.16,45.19,45.15,45.18,85900.0,33.6289,33.6512,33.6214,33.6438,85900.0
2013-02-19 12:30:00,45.18,45.19,45.09,45.16,106000.0,33.6438,33.6512,33.5768,33.6289,106000.0
2013-02-19 13:00:00,45.15,45.17,45.06,45.06,65100.0,33.6214,33.6363,33.5544,33.5544,65100.0
2013-02-19 13:30:00,45.07,45.12,45.01,45.12,72500.0,33.5619,33.5991,33.5172,33.5991,72500.0
2013-02-19 14:00:00,45.12,45.18,45.11,45.15,77700.0,33.5991,33.6438,33.5917,33.6214,77700.0
2013-02-19 14:30:00,45.14,45.16,45.0,45.02,86900.0,33.614,33.6289,33.5097,33.5246,86900.0
2013-02-19 15:00:00,45.01,45.03,44.83,44.83,168100.0,33.5172,33.5321,33.3832,33.3832,168100.0
2013-02-19 15:30:00,44.84,45.11,44.84,45.11,323700.0,33.3906,33.5917,33.3906,33.5917,323700.0
2013-02-20 09:30:00,45.07,45.19,45.0,45.15,112700.0,33.5619,33.6512,33.5097,33.6214,112700.0
2013-02-20 10:00:00,45.15,45.18,45.05,45.08,48700.0,33.6214,33.6438,33.547,33.5693,48700.0
2013-02-20 10:30:00,45.08,45.26,45.07,45.2,127100.0,33.5693,33.7034,33.5619,33.6587,127100.0
2013-02-20 11:00:00,45.2,45.21,45.09,45.11,85900.0,33.6587,33.6661,33.5768,33.5917,85900.0
2013-02-20 11:30:00,45.1,45.16,45.06,45.1,70100.0,33.5842,33.6289,33.5544,33.5842,70100.0
2013-02-20 12:00:00,45.1,45.15,45.09,45.09,62800.0,33.5842,33.6214,33.5768,33.5768,62800.0
2013-02-20 12:30:00,45.09,45.1,45.04,45.09,83700.0,33.5768,33.5842,33.5395,33.5768,83700.0
2013-02-20 13:00:00,45.09,45.13,45.06,45.09,84400.0,33.5768,33.6066,33.5544,33.5768,84400.0
2013-02-20 13:30:00,45.09,45.15,45.07,45.12,87000.0,33.5768,33.6214,33.5619,33.5991,87000.0
2013-02-20 14:00:00,45.11,45.16,45.0,45.04,124800.0,33.5917,33.6289,33.5097,33.5395,124800.0
2013-02-20 14:30:00,45.03,45.08,44.85,44.88,139600.0,33.5321,33.5693,33.398,33.4204,139600.0
2013-02-20 15:00:00,44.87,44.87,44.75,44.82,115400.0,33.4129,33.4129,33.3236,33.3757,115400.0
2013-02-20 15:30:00,44.81,44.81,44.57,44.6,274100.0,33.3683,33.3683,33.1895,33.2119,274100.0
2013-02-21 09:30:00,44.51,44.52,44.19,44.34,149400.0,33.1449,33.1523,32.9066,33.0183,149400.0
2013-02-21 10:00:00,44.33,44.55,44.28,44.54,85200.0,33.0108,33.1747,32.9736,33.1672,85200.0
2013-02-21 10:30:00,44.53,44.53,44.09,44.26,216700.0,33.1598,33.1598,32.8321,32.9587,216700.0
2013-02-21 11:00:00,44.25,44.27,44.14,44.15,56200.0,32.9513,32.9661,32.8693,32.8768,56200.0
2013-02-21 11:30:00,44.15,44.25,44.13,44.24,101100.0,32.8768,32.9513,32.8619,32.9438,101100.0
2013-02-21 12:00:00,44.23,44.34,44.23,44.3,64000.0,32.9364,33.0183,32.9364,32.9885,64000.0
2013-02-21 12:30:00,44.3,44.4,44.25,44.39,58500.0,32.9885,33.063,32.9513,33.0555,58500.0
2013-02-21 13:00:00,44.39,44.49,44.38,44.42,74100.0,33.0555,33.13,33.0481,33.0778,74100.0
2013-02-21 13:30:00,44.42,44.51,44.38,44.5,40400.0,33.0778,33.1449,33.0481,33.1374,40400.0
2013-02-21 14:00:00,44.51,44.51,44.38,44.5,104900.0,33.1449,33.1449,33.0481,33.1374,104900.0
2013-02-21 14:30:00,44.5,44.63,44.48,44.61,94000.0,33.1374,33.2342,33.1225,33.2193,94000.0
2013-02-21 15:00:00,44.61,44.71,44.61,44.68,106400.0,33.2193,33.2938,33.2193,33.2715,106400.0
2013-02-21 15:30:00,44.68,44.69,44.43,44.5,234600.0,33.2715,33.2789,33.0853,33.1374,234600.0
2013-02-22 09:30:00,44.62,45.0,44.44,45.0,128200.0,33.2268,33.5097,33.0927,33.5097,128200.0
2013-02-22 10:00:00,45.0,45.01,44.83,44.97,179600.0,33.5097,33.5172,33.3832,33.4874,179600.0
2013-02-22 10:30:00,44.96,45.32,44.93,45.19,147400.0,33.48,33.748,33.4576,33.6512,147400.0
2013-02-22 11:00:00,45.2,45.5,45.1,45.48,99800.0,33.6587,33.8821,33.5842,33.8672,99800.0
2013-02-22 11:30:00,45.48,45.61,45.42,45.5,101400.0,33.8672,33.964,33.8225,33.8821,101400.0
2013-02-22 12:00:00,45.5,45.73,45.5,45.69,82000.0,33.8821,34.0534,33.8821,34.0236,82000.0
2013-02-22 12:30:00,45.69,46.14,45.69,45.86,254000.0,34.0236,34.3587,34.0236,34.1502,254000.0
2013-02-22 13:00:00,45.87,45.9,45.71,45.82,89400.0,34.1576,34.1799,34.0385,34.1204,89400.0
2013-02-22 13:30:00,45.81,46.19,45.81,46.17,146100.0,34.1129,34.3959,34.1129,34.381,146100.0
2013-02-22 14:00:00,46.16,46.18,45.97,46.18,166800.0,34.3736,34.3884,34.2321,34.3884,166800.0
2013-02-22 14:30:00,46.18,46.34,46.08,46.31,259700.0,34.3884,34.5076,34.314,34.4853,259700.0
2013-02-22 15:00:00,46.31,46.4,46.24,46.27,313300.0,34.4853,34.5523,34.4331,34.4555,313300.0
2013-02-22 15:30:00,46.26,46.5,46.26,46.48,540200.0,34.448,34.6267,34.448,34.6118,540200.0
2013-02-25 09:30:00,46.47,46.71,46.25,46.5,176300.0,34.6044,34.7831,34.4406,34.6267,176300.0
2013-02-25 10:00:00,46.51,46.63,46.47,46.5,137800.0,34.6342,34.7235,34.6044,34.6267,137800.0
2013-02-25 10:30:00,46.5,46.69,46.48,46.59,135900.0,34.6267,34.7682,34.6118,34.6938,135900.0
2013-02-25 11:00:00,46.58,47.09,46.53,47.01,228500.0,34.6863,35.0661,34.6491,35.0065,228500.0
2013-02-25 11:30:00,47.01,47.09,46.9,46.97,144900.0,35.0065,35.0661,34.9246,34.9767,144900.0
2013-02-25 12:00:00,46.97,47.05,46.79,46.91,260100.0,34.9767,35.0363,34.8427,34.9321,260100.0
2013-02-25 12:30:00,46.9,46.98,46.84,46.95,113700.0,34.9246,34.9842,34.8799,34.9618,113700.0
2013-02-25 13:00:00,46.95,46.95,46.58,46.59,66100.0,34.9618,34.9618,34.6863,34.6938,66100.0
2013-02-25 13:30:00,46.59,46.62,46.32,46.33,59600.0,34.6938,34.7161,34.4927,34.5001,59600.0
2013-02-25 14:00:00,46.33,46.68,46.33,46.66,104600.0,34.5001,34.7608,34.5001,34.7459,104600.0
2013-02-25 14:30:00,46.66,46.82,46.58,46.74,79400.0,34.7459,34.865,34.6863,34.8055,79400.0
2013-02-25 15:00:00,46.73,46.76,46.43,46.46,92900.0,34.798,34.8204,34.5746,34.597,92900.0
2013-02-25 15:30:00,46.46,46.47,46.08,46.08,301800.0,34.597,34.6044,34.314,34.314,301800.0
2013-02-26 09:30:00,46.12,46.5,46.01,46.02,164700.0,34.3438,34.6267,34.2619,34.2693,164700.0
2013-02-26 10:00:00,46.04,46.13,45.5,45.5,163600.0,34.2842,34.3512,33.8821,33.8821,163600.0
2013-02-26 10:30:00,45.5,45.76,45.47,45.59,139400.0,33.8821,34.0757,33.8597,33.9491,139400.0
2013-02-26 11:00:00,45.59,45.6,45.23,45.27,115700.0,33.9491,33.9565,33.681,33.7108,115700.0
2013-02-26 11:30:00,45.27,45.33,45.18,45.27,132300.0,33.7108,33.7555,33.6438,33.7108,132300.0
2013-02-26 12:00:00,45.26,45.37,45.23,45.27,67400.0,33.7034,33.7853,33.681,33.7108,67400.0
2013-02-26 12:30:00,45.28,45.34,45.18,45.25,170400.0,33.7183,33.7629,33.6438,33.6959,170400.0
2013-02-26 13:00:00,45.25,45.31,45.18,45.23,131600.0,33.6959,33.7406,33.6438,33.681,131600.0
2013-02-26 13:30:00,45.23,45.25,45.01,45.02,134300.0,33.681,33.6959,33.5172,33.5246,134300.0
2013-02-26 14:00:00,45.02,45.24,45.01,45.16,170700.0,33.5246,33.6885,33.5172,33.6289,170700.0
2013-02-26 14:30:00,45.16,45.16,45.01,45.03,133700.0,33.6289,33.6289,33.5172,33.5321,133700.0
2013-02-26 15:00:00,45.03,45.06,44.91,44.94,203700.0,33.5321,33.5544,33.4427,33.4651,203700.0
2013-02-26 15:30:00,44.94,45.03,44.92,44.98,452500.0,33.4651,33.5321,33.4502,33.4949,452500.0
2013-02-27 09:30:00,44.92,45.12,44.58,44.69,372500.0,33.4502,33.5991,33.197,33.2789,372500.0
2013-02-27 10:00:00,44.71,44.79,44.51,44.68,91500.0,33.2938,33.3534,33.1449,33.2715,91500.0
2013-02-27 10:30:00,44.71,44.77,44.57,44.59,104500.0,33.2938,33.3385,33.1895,33.2044,104500.0
2013-02-27 11:00:00,44.6,44.65,44.34,44.34,130100.0,33.2119,33.2491,33.0183,33.0183,130100.0
2013-02-27 11:30:00,44.36,44.47,44.32,44.42,172700.0,33.0332,33.1151,33.0034,33.0778,172700.0
2013-02-27 12:00:00,44.42,44.6,44.41,44.6,70000.0,33.0778,33.2119,33.0704,33.2119,70000.0
2013-02-27 12:30:00,44.61,44.71,44.58,44.68,52800.0,33.2193,33.2938,33.197,33.2715,52800.0
2013-02-27 13:00:00,44.69,44.76,44.54,44.56,124800.0,33.2789,33.331,33.1672,33.1821,124800.0
2013-02-27 13:30:00,44.57,44.66,44.57,44.64,45100.0,33.1895,33.2566,33.1895,33.2417,45100.0
2013-02-27 14:00:00,44.65,44.81,44.64,44.79,47100.0,33.2491,33.3683,33.2417,33.3534,47100.0
2013-02-27 14:30:00,44.79,44.89,44.77,44.88,43300.0,33.3534,33.4278,33.3385,33.4204,43300.0
2013-02-27 15:00:00,44.87,44.95,44.84,44.91,67600.0,33.4129,33.4725,33.3906,33.4427,67600.0
2013-02-27 15:30:00,44.91,44.92,44.8,44.8,244700.0,33.4427,33.4502,33.3608,33.3608,244700.0
2013-02-28 09:30:00,44.34,44.67,44.02,44.58,119600.0,33.2573,33.5048,33.0172,33.4373,119600.0
2013-02-28 10:00:00,44.58,44.63,44.45,44.53,134600.0,33.4373,33.4748,33.3398,33.3998,134600.0
2013-02-28 10:30:00,44.52,44.53,44.4,44.45,127600.0,33.3923,33.3998,33.3023,33.3398,127600.0
2013-02-28 11:00:00,44.45,44.5,44.41,44.43,192900.0,33.3398,33.3773,33.3098,33.3248,192900.0
2013-02-28 11:30:00,44.45,44.47,44.25,44.38,184700.0,33.3398,33.3548,33.1898,33.2873,184700.0
2013-02-28 12:00:00,44.37,44.42,44.29,44.29,74400.0,33.2798,33.3173,33.2198,33.2198,74400.0
2013-02-28 12:30:00,44.31,44.34,44.19,44.27,86000.0,33.2348,33.2573,33.1448,33.2048,86000.0
2013-02-28 13:00:00,44.27,44.3,44.24,44.27,105700.0,33.2048,33.2273,33.1823,33.2048,105700.0
2013-02-28 13:30:00,44.27,44.29,44.19,44.22,107800.0,33.2048,33.2198,33.1448,33.1673,107800.0
2013-02-28 14:00:00,44.22,44.23,44.11,44.17,151500.0,33.1673,33.1748,33.0848,33.1298,151500.0
2013-02-28 14:30:00,44.17,44.25,44.07,44.22,368700.0,33.1298,33.1898,33.0547,33.1673,368700.0
2013-02-28 15:00:00,44.22,44.25,44.19,44.23,239700.0,33.1673,33.1898,33.1448,33.1748,239700.0
2013-02-28 15:30:00,44.24,44.27,44.18,44.2,621300.0,33.1823,33.2048,33.1373,33.1523,621300.0
2013-03-01 09:30:00,44.16,44.46,44.09,44.32,181100.0,33.1223,33.3473,33.0698,33.2423,181100.0
2013-03-01 10:00:00,44.34,44.38,44.3,44.34,105000.0,33.2573,33.2873,33.2273,33.2573,105000.0
2013-03-01 10:30:00,44.33,44.52,44.31,44.51,86900.0,33.2498,33.3923,33.2348,33.3848,86900.0
2013-03-01 11:00:00,44.51,44.6,44.44,44.5,75000.0,33.3848,33.4523,33.3323,33.3773,75000.0
2013-03-01 11:30:00,44.5,44.68,44.49,44.66,97200.0,33.3773,33.5123,33.3698,33.4973,97200.0
2013-03-01 12:00:00,44.65,44.8,44.63,44.76,86200.0,33.4898,33.6023,33.4748,33.5723,86200.0
2013-03-01 12:30:00,44.75,44.88,44.74,44.88,67400.0,33.5648,33.6623,33.5573,33.6623,67400.0
2013-03-01 13:00:00,44.88,44.91,44.8,44.82,64600.0,33.6623,33.6848,33.6023,33.6173,64600.0
2013-03-01 13:30:00,44.83,44.94,44.8,44.9,67700.0,33.6248,33.7073,33.6023,33.6773,67700.0
2013-03-01 14:00:00,44.91,44.93,44.84,44.91,102800.0,33.6848,33.6998,33.6323,33.6848,102800.0
2013-03-01 14:30:00,44.9,44.96,44.89,44.95,131500.0,33.6773,33.7223,33.6698,33.7148,131500.0
2013-03-01 15:00:00,44.95,45.06,44.91,45.06,209000.0,33.7148,33.7973,33.6848,33.7973,209000.0
2013-03-01 15:30:00,45.05,45.26,45.05,45.25,570100.0,33.7898,33.9473,33.7898,33.9398,570100.0
2013-03-04 09:30:00,45.21,45.35,45.09,45.24,107200.0,33.9098,34.0148,33.8198,33.9323,107200.0
2013-03-04 10:00:00,45.24,45.27,45.11,45.14,145200.0,33.9323,33.9548,33.8348,33.8573,145200.0
2013-03-04 10:30:00,45.13,45.14,45.05,45.13,95000.0,33.8498,33.8573,33.7898,33.8498,95000.0
2013-03-04 11:00:00,45.12,45.18,45.01,45.17,72200.0,33.8423,33.8873,33.7598,33.8798,72200.0
2013-03-04 11:30:00,45.17,45.24,45.17,45.18,54600.0,33.8798,33.9323,33.8798,33.8873,54600.0
2013-03-04 12:00:00,45.18,45.22,45.04,45.12,75500.0,33.8873,33.9173,33.7823,33.8423,75500.0
2013-03-04 12:30:00,45.13,45.15,45.07,45.11,58400.0,33.8498,33.8648,33.8048,33.8348,58400.0
2013-03-04 13:00:00,45.1,45.14,45.07,45.13,65000.0,33.8273,33.8573,33.8048,33.8498,65000.0
2013-03-04 13:30:00,45.13,45.16,45.08,45.14,55400.0,33.8498,33.8723,33.8123,33.8573,55400.0
2013-03-04 14:00:00,45.13,45.24,45.13,45.24,71600.0,33.8498,33.9323,33.8498,33.9323,71600.0
2013-03-04 14:30:00,45.23,45.26,45.13,45.25,50900.0,33.9248,33.9473,33.8498,33.9398,50900.0
2013-03-04 15:00:00,45.25,45.25,45.09,45.13,72500.0,33.9398,33.9398,33.8198,33.8498,72500.0
2013-03-04 15:30:00,45.12,45.23,45.03,45.23,251300.0,33.8423,33.9248,33.7748,33.9248,251300.0
2013-03-05 09:30:00,45.29,45.97,45.27,45.83,174300.0,33.9698,34.4798,33.9548,34.3748,174300.0
2013-03-05 10:00:00,45.84,46.17,45.78,46.01,193300.0,34.3823,34.6299,34.3373,34.5098,193300.0
2013-03-05 10:30:00,46.0,46.3,46.0,46.23,77000.0,34.5023,34.7274,34.5023,34.6749,77000.0
2013-03-05 11:00:00,46.23,46.59,46.23,46.52,147800.0,34.6749,34.9449,34.6749,34.8924,147800.0
2013-03-05 11:30:00,46.51,46.62,46.47,46.49,98100.0,34.8849,34.9674,34.8549,34.8699,98100.0
2013-03-05 12:00:00,46.48,46.56,46.44,46.5,93300.0,34.8624,34.9224,34.8324,34.8774,93300.0
2013-03-05 12:30:00,46.49,46.59,46.47,46.52,77600.0,34.8699,34.9449,34.8549,34.8924,77600.0
2013-03-05 13:00:00,46.53,46.57,46.48,46.56,70200.0,34.8999,34.9299,34.8624,34.9224,70200.0
2013-03-05 13:30:00,46.56,46.62,46.54,46.59,90500.0,34.9224,34.9674,34.9074,34.9449,90500.0
2013-03-05 14:00:00,46.59,46.61,46.56,46.56,105200.0,34.9449,34.9599,34.9224,34.9224,105200.0
2013-03-05 14:30:00,46.56,46.65,46.49,46.64,268700.0,34.9224,34.9899,34.8699,34.9824,268700.0
2013-03-05 15:00:00,46.65,46.87,46.65,46.87,166400.0,34.9899,35.1549,34.9899,35.1549,166400.0
2013-03-05 15:30:00,46.86,47.0,46.81,46.97,507800.0,35.1474,35.2524,35.1099,35.2299,507800.0
2013-03-06 09:30:00,46.99,47.0,46.74,46.83,105500.0,35.2449,35.2524,35.0574,35.1249,105500.0
2013-03-06 10:00:00,46.83,46.83,46.63,46.7,96400.0,35.1249,35.1249,34.9749,35.0274,96400.0
2013-03-06 10:30:00,46.7,46.77,46.61,46.61,41800.0,35.0274,35.0799,34.9599,34.9599,41800.0
2013-03-06 11:00:00,46.62,46.7,46.59,46.66,43600.0,34.9674,35.0274,34.9449,34.9974,43600.0
2013-03-06 11:30:00,46.65,46.7,46.61,46.66,41800.0,34.9899,35.0274,34.9599,34.9974,41800.0
2013-03-06 12:00:00,46.65,46.68,46.61,46.64,28000.0,34.9899,35.0124,34.9599,34.9824,28000.0
2013-03-06 12:30:00,46.63,46.68,46.57,46.57,40300.0,34.9749,35.0124,34.9299,34.9299,40300.0
2013-03-06 13:00:00,46.57,46.7,46.56,46.7,61900.0,34.9299,35.0274,34.9224,35.0274,61900.0
2013-03-06 13:30:00,46.7,46.8,46.69,46.71,50900.0,35.0274,35.1024,35.0199,35.0349,50900.0
2013-03-06 14:00:00,46.72,46.79,46.69,46.73,50500.0,35.0424,35.0949,35.0199,35.0499,50500.0
2013-03-06 14:30:00,46.73,46.8,46.71,46.73,59800.0,35.0499,35.1024,35.0349,35.0499,59800.0
2013-03-06 15:00:00,46.73,46.74,46.62,46.65,84900.0,35.0499,35.0574,34.9674,34.9899,84900.0
2013-03-06 15:30:00,46.65,46.65,46.51,46.58,230700.0,34.9899,34.9899,34.8849,34.9374,230700.0
2013-03-07 09:30:00,46.68,46.96,46.61,46.66,70900.0,35.0124,35.2224,34.9599,34.9974,70900.0
2013-03-07 10:00:00,46.65,46.65,46.5,46.52,40700.0,34.9899,34.9899,34.8774,34.8924,40700.0
2013-03-07 10:30:00,46.54,46.55,46.47,46.5,21900.0,34.9074,34.9149,34.8549,34.8774,21900.0
2013-03-07 11:00:00,46.5,46.63,46.47,46.62,51900.0,34.8774,34.9749,34.8549,34.9674,51900.0
2013-03-07 11:30:00,46.62,46.65,46.49,46.54,48400.0,34.9674,34.9899,34.8699,34.9074,48400.0
2013-03-07 12:00:00,46.54,46.66,46.54,46.63,48000.0,34.9074,34.9974,34.9074,34.9749,48000.0
2013-03-07 12:30:00,46.64,46.66,46.6,46.64,31700.0,34.9824,34.9974,34.9524,34.9824,31700.0
2013-03-07 13:00:00,46.64,46.66,46.61,46.66,15500.0,34.9824,34.9974,34.9599,34.9974,15500.0
2013-03-07 13:30:00,46.65,46.69,46.59,46.65,60000.0,34.9899,35.0199,34.9449,34.9899,60000.0
2013-03-07 14:00:00,46.66,46.75,46.62,46.74,45200.0,34.9974,35.0649,34.9674,35.0574,45200.0
2013-03-07 14:30:00,46.75,46.76,46.69,46.74,44600.0,35.0649,35.0724,35.0199,35.0574,44600.0
2013-03-07 15:00:00,46.74,46.74,46.63,46.63,42400.0,35.0574,35.0574,34.9749,34.9749,42400.0
2013-03-07 15:30:00,46.63,46.67,46.55,46.58,154500.0,34.9749,35.0049,34.9149,34.9374,154500.0
2013-03-08 09:30:00,46.75,46.86,46.61,46.67,56800.0,35.0649,35.1474,34.9599,35.0049,56800.0
2013-03-08 10:00:00,46.65,46.72,46.56,46.6,28800.0,34.9899,35.0424,34.9224,34.9524,28800.0
2013-03-08 10:30:00,46.6,46.69,46.59,46.64,38000.0,34.9524,35.0199,34.9449,34.9824,38000.0
2013-03-08 11:00:00,46.63,46.69,46.61,46.68,23300.0,34.9749,35.0199,34.9599,35.0124,23300.0
2013-03-08 11:30:00,46.69,46.8,46.66,46.79,92700.0,35.0199,35.1024,34.9974,35.0949,92700.0
2013-03-08 12:00:00,46.81,46.9,46.8,46.88,81400.0,35.1099,35.1774,35.1024,35.1624,81400.0
2013-03-08 12:30:00,46.9,46.91,46.82,46.82,53700.0,35.1774,35.1849,35.1174,35.1174,53700.0
2013-03-08 13:00:00,46.84,47.0,46.84,46.98,52400.0,35.1324,35.2524,35.1324,35.2374,52400.0
2013-03-08 13:30:00,46.97,47.0,46.96,46.97,27200.0,35.2299,35.2524,35.2224,35.2299,27200.0
2013-03-08 14:00:00,46.98,47.1,46.97,47.1,47400.0,35.2374,35.3274,35.2299,35.3274,47400.0
2013-03-08 14:30:00,47.1,47.15,47.08,47.13,67300.0,35.3274,35.3649,35.3124,35.3499,67300.0
2013-03-08 15:00:00,47.13,47.32,47.13,47.3,97300.0,35.3499,35.4924,35.3499,35.4774,97300.0
2013-03-08 15:30:00,47.3,47.39,47.23,47.37,255900.0,35.4774,35.5449,35.4249,35.5299,255900.0
2013-03-11 09:30:00,47.37,47.46,47.15,47.42,43300.0,35.5299,35.5974,35.3649,35.5674,43300.0
2013-03-11 10:00:00,47.43,47.45,47.37,47.37,71600.0,35.5749,35.5899,35.5299,35.5299,71600.0
2013-03-11 10:30:00,47.38,47.55,47.36,47.54,80800.0,35.5374,35.6649,35.5224,35.6574,80800.0
2013-03-11 11:00:00,47.54,47.65,47.35,47.65,58900.0,35.6574,35.7399,35.5149,35.7399,58900.0
2013-03-11 11:30:00,47.64,47.88,47.63,47.86,102300.0,35.7324,35.9124,35.7249,35.8974,102300.0
2013-03-11 12:00:00,47.85,47.97,47.83,47.96,124900.0,35.8899,35.9799,35.8749,35.9724,124900.0
2013-03-11 12:30:00,47.96,48.17,47.93,48.15,139100.0,35.9724,36.13,35.9499,36.115,139100.0
2013-03-11 13:00:00,48.15,48.42,48.15,48.38,155700.0,36.115,36.3175,36.115,36.2875,155700.0
2013-03-11 13:30:00,48.38,48.59,48.29,48.33,162100.0,36.2875,36.445,36.22,36.25,162100.0
2013-03-11 14:00:00,48.33,48.73,48.32,48.67,162700.0,36.25,36.55,36.2425,36.505,162700.0
2013-03-11 14:30:00,48.66,48.68,48.46,48.49,158100.0,36.4975,36.5125,36.3475,36.37,158100.0
2013-03-11 15:00:00,48.49,48.51,48.39,48.43,130400.0,36.37,36.385,36.295,36.325,130400.0
2013-03-11 15:30:00,48.43,48.59,48.4,48.56,393000.0,36.325,36.445,36.3025,36.4225,393000.0
2013-03-12 09:30:00,48.54,48.54,47.8,47.87,195800.0,36.4075,36.4075,35.8524,35.9049,195800.0
2013-03-12 10:00:00,47.89,48.15,47.87,48.14,79500.0,35.9199,36.115,35.9049,36.1075,79500.0
2013-03-12 10:30:00,48.16,48.16,47.98,48.06,61200.0,36.1225,36.1225,35.9874,36.0475,61200.0
2013-03-12 11:00:00,48.05,48.11,48.01,48.05,65300.0,36.04,36.085,36.01,36.04,65300.0
2013-03-12 11:30:00,48.05,48.12,48.03,48.09,46200.0,36.04,36.0925,36.025,36.07,46200.0
2013-03-12 12:00:00,48.1,48.16,48.04,48.07,47500.0,36.0775,36.1225,36.0325,36.055,47500.0
2013-03-12 12:30:00,48.08,48.13,48.05,48.12,49600.0,36.0625,36.1,36.04,36.0925,49600.0
2013-03-12 13:00:00,48.12,48.14,48.08,48.1,28000.0,36.0925,36.1075,36.0625,36.0775,28000.0
2013-03-12 13:30:00,48.11,48.12,48.05,48.05,38800.0,36.085,36.0925,36.04,36.04,38800.0
2013-03-12 14:00:00,48.05,48.15,48.05,48.06,69800.0,36.04,36.115,36.04,36.0475,69800.0
2013-03-12 14:30:00,48.05,48.1,48.0,48.02,64600.0,36.04,36.0775,36.0025,36.0175,64600.0
2013-03-12 15:00:00,48.02,48.32,48.02,48.28,138900.0,36.0175,36.2425,36.0175,36.2125,138900.0
2013-03-12 15:30:00,48.28,48.29,48.07,48.1,255400.0,36.2125,36.22,36.055,36.0775,255400.0
2013-03-13 09:30:00,48.19,48.25,48.05,48.13,81900.0,36.145,36.19,36.04,36.1,81900.0
2013-03-13 10:00:00,48.13,48.18,48.1,48.14,53000.0,36.1,36.1375,36.0775,36.1075,53000.0
2013-03-13 10:30:00,48.14,48.21,48.09,48.14,54800.0,36.1075,36.16,36.07,36.1075,54800.0
2013-03-13 11:00:00,48.16,48.31,48.16,48.21,46700.0,36.1225,36.235,36.1225,36.16,46700.0
2013-03-13 11:30:00,48.22,48.24,48.2,48.21,36000.0,36.1675,36.1825,36.1525,36.16,36000.0
2013-03-13 12:00:00,48.21,48.33,48.2,48.33,57800.0,36.16,36.25,36.1525,36.25,57800.0
2013-03-13 12:30:00,48.32,48.74,48.3,48.7,119500.0,36.2425,36.5575,36.2275,36.5275,119500.0
2013-03-13 13:00:00,48.71,48.71,48.59,48.6,46100.0,36.535,36.535,36.445,36.4525,46100.0
2013-03-13 13:30:00,48.61,48.72,48.49,48.69,41800.0,36.46,36.5425,36.37,36.52,41800.0
2013-03-13 14:00:00,48.69,48.7,48.56,48.64,35600.0,36.52,36.5275,36.4225,36.4825,35600.0
2013-03-13 14:30:00,48.63,48.73,48.63,48.73,45800.0,36.475,36.55,36.475,36.55,45800.0
2013-03-13 15:00:00,48.73,48.93,48.71,48.81,163700.0,36.55,36.7,36.535,36.61,163700.0
2013-03-13 15:30:00,48.81,48.84,48.72,48.79,250000.0,36.61,36.6325,36.5425,36.595,250000.0
2013-03-14 09:30:00,48.84,48.84,48.48,48.48,87100.0,36.6325,36.6325,36.3625,36.3625,87100.0
2013-03-14 10:00:00,48.47,48.47,48.25,48.43,106800.0,36.355,36.355,36.19,36.325,106800.0
2013-03-14 10:30:00,48.41,48.43,48.28,48.37,85300.0,36.31,36.325,36.2125,36.28,85300.0
2013-03-14 11:00:00,48.38,48.4,48.35,48.39,46900.0,36.2875,36.3025,36.265,36.295,46900.0
2013-03-14 11:30:00,48.39,48.4,48.36,48.39,28600.0,36.295,36.3025,36.2725,36.295,28600.0
2013-03-14 12:00:00,48.39,48.41,48.37,48.39,42300.0,36.295,36.31,36.28,36.295,42300.0
2013-03-14 12:30:00,48.39,48.4,48.36,48.38,24300.0,36.295,36.3025,36.2725,36.2875,24300.0
2013-03-14 13:00:00,48.39,48.4,48.34,48.39,42600.0,36.295,36.3025,36.2575,36.295,42600.0
2013-03-14 13:30:00,48.39,48.39,48.27,48.27,51600.0,36.295,36.295,36.205,36.205,51600.0
2013-03-14 14:00:00,48.28,48.39,48.27,48.39,39100.0,36.2125,36.295,36.205,36.295,39100.0
2013-03-14 14:30:00,48.38,48.39,48.35,48.36,46600.0,36.2875,36.295,36.265,36.2725,46600.0
2013-03-14 15:00:00,48.35,48.39,48.34,48.37,55900.0,36.265,36.295,36.2575,36.28,55900.0
2013-03-14 15:30:00,48.36,48.4,48.31,48.36,234300.0,36.2725,36.3025,36.235,36.2725,234300.0
2013-03-15 09:30:00,48.23,48.38,48.1,48.24,256000.0,36.175,36.2875,36.0775,36.1825,256000.0
2013-03-15 10:00:00,48.24,48.24,48.19,48.24,66100.0,36.1825,36.1825,36.145,36.1825,66100.0
2013-03-15 10:30:00,48.24,48.24,48.21,48.24,44200.0,36.1825,36.1825,36.16,36.1825,44200.0
2013-03-15 11:00:00,48.24,48.42,48.23,48.38,57400.0,36.1825,36.3175,36.175,36.2875,57400.0
2013-03-15 11:30:00,48.38,48.46,48.33,48.36,47100.0,36.2875,36.3475,36.25,36.2725,47100.0
2013-03-15 12:00:00,48.35,48.38,48.29,48.31,47600.0,36.265,36.2875,36.22,36.235,47600.0
2013-03-15 12:30:00,48.31,48.35,48.28,48.35,47400.0,36.235,36.265,36.2125,36.265,47400.0
2013-03-15 13:00:00,48.35,48.38,48.21,48.22,50200.0,36.265,36.2875,36.16,36.1675,50200.0
2013-03-15 13:30:00,48.21,48.55,48.21,48.53,31500.0,36.16,36.415,36.16,36.4,31500.0
2013-03-15 14:00:00,48.53,48.58,48.44,48.46,27200.0,36.4,36.4375,36.3325,36.3475,27200.0
2013-03-15 14:30:00,48.45,48.49,48.34,48.36,48200.0,36.34,36.37,36.2575,36.2725,48200.0
2013-03-15 15:00:00,48.35,48.36,48.32,48.35,48500.0,36.265,36.2725,36.2425,36.265,48500.0
2013-03-15 15:30:00,48.35,48.46,48.33,48.45,187400.0,36.265,36.3475,36.25,36.34,187400.0
2013-03-18 09:30:00,47.9,48.1,47.73,47.86,92300.0,35.9274,36.0775,35.7999,35.8974,92300.0
2013-03-18 10:00:00,47.85,47.98,47.74,47.75,48600.0,35.8899,35.9874,35.8074,35.8149,48600.0
2013-03-18 10:30:00,47.79,48.02,47.78,47.99,39200.0,35.8449,36.0175,35.8374,35.9949,39200.0
2013-03-18 11:00:00,48.0,48.06,47.89,48.05,37100.0,36.0025,36.0475,35.9199,36.04,37100.0
2013-03-18 11:30:00,48.04,48.11,47.97,48.0,42600.0,36.0325,36.085,35.9799,36.0025,42600.0
2013-03-18 12:00:00,48.0,48.19,47.97,48.19,40400.0,36.0025,36.145,35.9799,36.145,40400.0
2013-03-18 12:30:00,48.2,48.22,48.06,48.09,39500.0,36.1525,36.1675,36.0475,36.07,39500.0
2013-03-18 13:00:00,48.09,48.11,47.99,48.04,31000.0,36.07,36.085,35.9949,36.0325,31000.0
2013-03-18 13:30:00,48.04,48.08,47.95,47.95,35700.0,36.0325,36.0625,35.9649,35.9649,35700.0
2013-03-18 14:00:00,47.96,48.21,47.96,48.21,33700.0,35.9724,36.16,35.9724,36.16,33700.0
2013-03-18 14:30:00,48.21,48.21,47.95,47.97,94400.0,36.16,36.16,35.9649,35.9799,94400.0
2013-03-18 15:00:00,47.97,48.03,47.87,47.98,90500.0,35.9799,36.025,35.9049,35.9874,90500.0
2013-03-18 15:30:00,47.97,48.1,47.96,48.01,177700.0,35.9799,36.0775,35.9724,36.01,177700.0
2013-03-19 09:30:00,48.08,48.41,48.08,48.39,41700.0,36.0625,36.31,36.0625,36.295,41700.0
2013-03-19 10:00:00,48.37,48.42,48.16,48.2,30700.0,36.28,36.3175,36.1225,36.1525,30700.0
2013-03-19 10:30:00,48.17,48.2,48.11,48.18,47200.0,36.13,36.1525,36.085,36.1375,47200.0
2013-03-19 11:00:00,48.18,48.21,48.08,48.08,34000.0,36.1375,36.16,36.0625,36.0625,34000.0
2013-03-19 11:30:00,48.08,48.17,47.75,47.83,55300.0,36.0625,36.13,35.8149,35.8749,55300.0
2013-03-19 12:00:00,47.82,47.97,47.82,47.94,95900.0,35.8674,35.9799,35.8674,35.9574,95900.0
2013-03-19 12:30:00,47.94,47.95,47.75,47.76,38900.0,35.9574,35.9649,35.8149,35.8224,38900.0
2013-03-19 13:00:00,47.76,47.77,47.64,47.74,57800.0,35.8224,35.8299,35.7324,35.8074,57800.0
2013-03-19 13:30:00,47.73,47.79,47.7,47.75,58800.0,35.7999,35.8449,35.7774,35.8149,58800.0
2013-03-19 14:00:00,47.75,47.78,47.65,47.71,65300.0,35.8149,35.8374,35.7399,35.7849,65300.0
2013-03-19 14:30:00,47.71,47.86,47.71,47.79,49600.0,35.7849,35.8974,35.7849,35.8449,49600.0
2013-03-19 15:00:00,47.78,47.86,47.65,47.71,92700.0,35.8374,35.8974,35.7399,35.7849,92700.0
2013-03-19 15:30:00,47.71,47.87,47.68,47.84,167000.0,35.7849,35.9049,35.7624,35.8824,167000.0
2013-03-20 09:30:00,47.98,48.41,47.88,48.35,86700.0,35.9874,36.31,35.9124,36.265,86700.0
2013-03-20 10:00:00,48.35,48.78,48.35,48.72,95100.0,36.265,36.5875,36.265,36.5425,95100.0
2013-03-20 10:30:00,48.73,48.91,48.71,48.91,71200.0,36.55,36.685,36.535,36.685,71200.0
2013-03-20 11:00:00,48.92,48.98,48.87,48.97,66300.0,36.6925,36.7375,36.655,36.73,66300.0
2013-03-20 11:30:00,48.97,49.0,48.92,48.98,87100.0,36.73,36.7525,36.6925,36.7375,87100.0
2013-03-20 12:00:00,48.98,49.0,48.96,49.0,72500.0,36.7375,36.7525,36.7225,36.7525,72500.0
2013-03-20 12:30:00,49.0,49.05,48.97,49.02,110400.0,36.7525,36.79,36.73,36.7675,110400.0
2013-03-20 13:00:00,49.02,49.05,48.92,48.97,98500.0,36.7675,36.79,36.6925,36.73,98500.0
2013-03-20 13:30:00,48.96,48.99,48.81,48.87,78000.0,36.7225,36.745,36.61,36.655,78000.0
2013-03-20 14:00:00,48.86,48.96,48.79,48.85,82100.0,36.6475,36.7225,36.595,36.64,82100.0
2013-03-20 14:30:00,48.85,48.85,48.61,48.66,74200.0,36.64,36.64,36.46,36.4975,74200.0
2013-03-20 15:00:00,48.67,48.74,48.55,48.72,119200.0,36.505,36.5575,36.415,36.5425,119200.0
2013-03-20 15:30:00,48.72,48.91,48.67,48.9,336700.0,36.5425,36.685,36.505,36.6775,336700.0
2013-03-21 09:30:00,48.75,48.75,48.5,48.59,60800.0,36.565,36.565,36.3775,36.445,60800.0
2013-03-21 10:00:00,48.58,48.69,48.47,48.54,39100.0,36.4375,36.52,36.355,36.4075,39100.0
2013-03-21 10:30:00,48.56,48.58,48.46,48.57,30900.0,36.4225,36.4375,36.3475,36.43,30900.0
2013-03-21 11:00:00,48.56,48.82,48.51,48.72,48600.0,36.4225,36.6175,36.385,36.5425,48600.0
2013-03-21 11:30:00,48.73,48.8,48.69,48.69,33900.0,36.55,36.6025,36.52,36.52,33900.0
2013-03-21 12:00:00,48.7,48.82,48.69,48.75,40500.0,36.5275,36.6175,36.52,36.565,40500.0
2013-03-21 12:30:00,48.75,48.75,48.7,48.74,32900.0,36.565,36.565,36.5275,36.5575,32900.0
2013-03-21 13:00:00,48.74,48.74,48.6,48.61,52200.0,36.5575,36.5575,36.4525,36.46,52200.0
2013-03-21 13:30:00,48.6,48.61,48.52,48.55,35200.0,36.4525,36.46,36.3925,36.415,35200.0
2013-03-21 14:00:00,48.54,48.71,48.51,48.67,57800.0,36.4075,36.535,36.385,36.505,57800.0
2013-03-21 14:30:00,48.68,48.81,48.62,48.79,67100.0,36.5125,36.61,36.4675,36.595,67100.0
2013-03-21 15:00:00,48.8,48.84,48.73,48.79,63800.0,36.6025,36.6325,36.55,36.595,63800.0
2013-03-21 15:30:00,48.79,48.8,48.56,48.57,172800.0,36.595,36.6025,36.4225,36.43,172800.0
2013-03-22 09:30:00,48.8,48.87,48.6,48.82,32900.0,36.6025,36.655,36.4525,36.6175,32900.0
2013-03-22 10:00:00,48.83,48.89,48.79,48.87,32700.0,36.625,36.67,36.595,36.655,32700.0
2013-03-22 10:30:00,48.87,48.9,48.56,48.9,66500.0,36.655,36.6775,36.4225,36.6775,66500.0
2013-03-22 11:00:00,48.91,49.0,48.83,48.99,39900.0,36.685,36.7525,36.625,36.745,39900.0
2013-03-22 11:30:00,48.97,49.04,48.84,48.84,38800.0,36.73,36.7825,36.6325,36.6325,38800.0
2013-03-22 12:00:00,48.84,48.84,48.58,48.62,32600.0,36.6325,36.6325,36.4375,36.4675,32600.0
2013-03-22 12:30:00,48.64,48.64,48.51,48.53,30700.0,36.4825,36.4825,36.385,36.4,30700.0
2013-03-22 13:00:00,48.53,48.72,48.51,48.72,50300.0,36.4,36.5425,36.385,36.5425,50300.0
2013-03-22 13:30:00,48.71,48.72,48.61,48.63,41500.0,36.535,36.5425,36.46,36.475,41500.0
2013-03-22 14:00:00,48.64,48.75,48.63,48.72,24800.0,36.4825,36.565,36.475,36.5425,24800.0
2013-03-22 14:30:00,48.73,48.86,48.7,48.82,53300.0,36.55,36.6475,36.5275,36.6175,53300.0
2013-03-22 15:00:00,48.82,48.85,48.69,48.72,37700.0,36.6175,36.64,36.52,36.5425,37700.0
2013-03-22 15:30:00,48.71,48.96,48.7,48.95,153000.0,36.535,36.7225,36.5275,36.715,153000.0
2013-03-25 09:30:00,48.99,49.15,48.79,48.98,42500.0,36.745,36.865,36.595,36.7375,42500.0
2013-03-25 10:00:00,48.99,49.04,48.9,48.98,49100.0,36.745,36.7825,36.6775,36.7375,49100.0
2013-03-25 10:30:00,48.96,48.98,48.73,48.75,33900.0,36.7225,36.7375,36.55,36.565,33900.0
2013-03-25 11:00:00,48.75,48.82,48.65,48.68,38700.0,36.565,36.6175,36.49,36.5125,38700.0
2013-03-25 11:30:00,48.66,48.84,48.66,48.83,24700.0,36.4975,36.6325,36.4975,36.625,24700.0
2013-03-25 12:00:00,48.82,48.84,48.65,48.66,90900.0,36.6175,36.6325,36.49,36.4975,90900.0
2013-03-25 12:30:00,48.66,48.7,48.47,48.51,39100.0,36.4975,36.5275,36.355,36.385,39100.0
2013-03-25 13:00:00,48.49,48.57,48.44,48.5,90000.0,36.37,36.43,36.3325,36.3775,90000.0
2013-03-25 13:30:00,48.5,48.66,48.43,48.61,57500.0,36.3775,36.4975,36.325,36.46,57500.0
2013-03-25 14:00:00,48.61,48.63,48.49,48.59,42300.0,36.46,36.475,36.37,36.445,42300.0
2013-03-25 14:30:00,48.6,48.6,48.49,48.53,34400.0,36.4525,36.4525,36.37,36.4,34400.0
2013-03-25 15:00:00,48.54,48.61,48.49,48.54,86400.0,36.4075,36.46,36.37,36.4075,86400.0
2013-03-25 15:30:00,48.55,48.65,48.53,48.59,137500.0,36.415,36.49,36.4,36.445,137500.0
2013-03-26 09:30:00,48.6,48.79,48.5,48.68,55700.0,36.4525,36.595,36.3775,36.5125,55700.0
2013-03-26 10:00:00,48.68,48.85,48.68,48.84,16800.0,36.5125,36.64,36.5125,36.6325,16800.0
2013-03-26 10:30:00,48.86,48.9,48.72,48.78,24800.0,36.6475,36.6775,36.5425,36.5875,24800.0
2013-03-26 11:00:00,48.79,48.87,48.74,48.78,19200.0,36.595,36.655,36.5575,36.5875,19200.0
2013-03-26 11:30:00,48.79,48.89,48.76,48.77,28800.0,36.595,36.67,36.5725,36.58,28800.0
2013-03-26 12:00:00,48.75,48.77,48.55,48.57,40100.0,36.565,36.58,36.415,36.43,40100.0
2013-03-26 12:30:00,48.57,48.6,48.54,48.59,24900.0,36.43,36.4525,36.4075,36.445,24900.0
2013-03-26 13:00:00,48.59,48.72,48.59,48.68,83900.0,36.445,36.5425,36.445,36.5125,83900.0
2013-03-26 13:30:00,48.67,48.77,48.65,48.72,36500.0,36.505,36.58,36.49,36.5425,36500.0
2013-03-26 14:00:00,48.72,48.84,48.7,48.83,17300.0,36.5425,36.6325,36.5275,36.625,17300.0
2013-03-26 14:30:00,48.83,48.99,48.79,48.84,64200.0,36.625,36.745,36.595,36.6325,64200.0
2013-03-26 15:00:00,48.83,49.09,48.83,49.0,95400.0,36.625,36.82,36.625,36.7525,95400.0
2013-03-26 15:30:00,49.01,49.29,49.01,49.28,271400.0,36.76,36.97,36.76,36.9625,271400.0
2013-03-27 09:30:00,48.93,48.96,48.82,48.85,62300.0,36.7,36.7225,36.6175,36.64,62300.0
2013-03-27 10:00:00,48.84,48.93,48.84,48.89,59000.0,36.6325,36.7,36.6325,36.67,59000.0
2013-03-27 10:30:00,48.88,48.94,48.85,48.91,69100.0,36.6625,36.7075,36.64,36.685,69100.0
2013-03-27 11:00:00,48.9,48.91,48.75,48.77,51300.0,36.6775,36.685,36.565,36.58,51300.0
2013-03-27 11:30:00,48.78,48.82,48.71,48.8,30300.0,36.5875,36.6175,36.535,36.6025,30300.0
2013-03-27 12:00:00,48.8,48.8,48.64,48.65,28200.0,36.6025,36.6025,36.4825,36.49,28200.0
2013-03-27 12:30:00,48.65,48.75,48.61,48.69,34100.0,36.49,36.565,36.46,36.52,34100.0
2013-03-27 13:00:00,48.68,48.68,48.53,48.57,23500.0,36.5125,36.5125,36.4,36.43,23500.0
2013-03-27 13:30:00,48.57,48.57,48.48,48.51,33100.0,36.43,36.43,36.3625,36.385,33100.0
2013-03-27 14:00:00,48.51,48.52,48.47,48.5,46900.0,36.385,36.3925,36.355,36.3775,46900.0
2013-03-27 14:30:00,48.5,48.51,48.47,48.5,33000.0,36.3775,36.385,36.355,36.3775,33000.0
2013-03-27 15:00:00,48.5,48.55,48.46,48.52,58500.0,36.3775,36.415,36.3475,36.3925,58500.0
2013-03-27 15:30:00,48.52,48.55,48.48,48.5,168300.0,36.3925,36.415,36.3625,36.3775,168300.0
2013-03-28 09:30:00,48.41,48.69,48.4,48.47,59700.0,36.31,36.52,36.3025,36.355,59700.0
2013-03-28 10:00:00,48.49,48.58,48.42,48.45,43100.0,36.37,36.4375,36.3175,36.34,43100.0
2013-03-28 10:30:00,48.46,48.62,48.45,48.6,29100.0,36.3475,36.4675,36.34,36.4525,29100.0
2013-03-28 11:00:00,48.61,48.61,48.56,48.59,31600.0,36.46,36.46,36.4225,36.445,31600.0
2013-03-28 11:30:00,48.6,48.61,48.52,48.57,41700.0,36.4525,36.46,36.3925,36.43,41700.0
2013-03-28 12:00:00,48.58,48.6,48.51,48.55,25100.0,36.4375,36.4525,36.385,36.415,25100.0
2013-03-28 12:30:00,48.54,48.62,48.53,48.59,13900.0,36.4075,36.4675,36.4,36.445,13900.0
2013-03-28 13:00:00,48.59,48.7,48.57,48.68,35000.0,36.445,36.5275,36.43,36.5125,35000.0
2013-03-28 13:30:00,48.68,48.73,48.57,48.58,45300.0,36.5125,36.55,36.43,36.4375,45300.0
2013-03-28 14:00:00,48.58,48.67,48.58,48.62,33000.0,36.4375,36.505,36.4375,36.4675,33000.0
2013-03-28 14:30:00,48.63,48.74,48.63,48.71,28600.0,36.475,36.5575,36.475,36.535,28600.0
2013-03-28 15:00:00,48.72,48.83,48.71,48.77,43600.0,36.5425,36.625,36.535,36.58,43600.0
2013-03-28 15:30:00,48.77,48.98,48.76,48.92,285300.0,36.58,36.7375,36.5725,36.6925,285300.0
2013-04-01 09:30:00,49.85,51.32,49.77,50.99,555200.0,37.39,38.4926,37.33,38.2451,555200.0
2013-04-01 10:00:00,50.98,51.42,50.73,51.31,311100.0,38.2376,38.5676,38.0501,38.4851,311100.0
2013-04-01 10:30:00,51.31,51.52,51.14,51.34,344600.0,38.4851,38.6426,38.3576,38.5076,344600.0
2013-04-01 11:00:00,51.35,51.37,51.06,51.09,280100.0,38.5151,38.5301,38.2976,38.3201,280100.0
2013-04-01 11:30:00,51.08,51.3,51.0,51.28,164300.0,38.3126,38.4776,38.2526,38.4626,164300.0
2013-04-01 12:00:00,51.29,51.52,51.26,51.52,72100.0,38.4701,38.6426,38.4476,38.6426,72100.0
2013-04-01 12:30:00,51.53,51.71,51.51,51.57,150400.0,38.6501,38.7851,38.6351,38.6801,150400.0
2013-04-01 13:00:00,51.58,51.62,51.54,51.59,77100.0,38.6876,38.7176,38.6576,38.6951,77100.0
2013-04-01 13:30:00,51.59,51.61,51.34,51.42,149300.0,38.6951,38.7101,38.5076,38.5676,149300.0
2013-04-01 14:00:00,51.43,51.67,51.43,51.55,101700.0,38.5751,38.7551,38.5751,38.6651,101700.0
2013-04-01 14:30:00,51.55,51.67,51.54,51.65,102500.0,38.6651,38.7551,38.6576,38.7401,102500.0
2013-04-01 15:00:00,51.65,51.77,51.55,51.77,165400.0,38.7401,38.8301,38.6651,38.8301,165400.0
2013-04-01 15:30:00,51.78,51.9,51.61,51.9,520000.0,38.8376,38.9276,38.7101,38.9276,520000.0
2013-04-02 09:30:00,52.08,52.16,51.52,51.74,234900.0,39.0627,39.1227,38.6426,38.8076,234900.0
2013-04-02 10:00:00,51.73,52.2,51.7,52.05,271200.0,38.8001,39.1527,38.7776,39.0402,271200.0
2013-04-02 10:30:00,52.05,52.5,52.03,52.32,423700.0,39.0402,39.3777,39.0252,39.2427,423700.0
2013-04-02 11:00:00,52.34,52.42,52.19,52.3,103400.0,39.2577,39.3177,39.1452,39.2277,103400.0
2013-04-02 11:30:00,52.31,52.46,52.31,52.38,92100.0,39.2352,39.3477,39.2352,39.2877,92100.0
2013-04-02 12:00:00,52.38,52.93,52.38,52.83,237100.0,39.2877,39.7002,39.2877,39.6252,237100.0
2013-04-02 12:30:00,52.82,52.91,52.67,52.89,126500.0,39.6177,39.6852,39.5052,39.6702,126500.0
2013-04-02 13:00:00,52.88,52.9,52.61,52.62,145900.0,39.6627,39.6777,39.4602,39.4677,145900.0
2013-04-02 13:30:00,52.61,52.76,52.59,52.74,137300.0,39.4602,39.5727,39.4452,39.5577,137300.0
2013-04-02 14:00:00,52.75,52.75,52.62,52.68,225400.0,39.5652,39.5652,39.4677,39.5127,225400.0
2013-04-02 14:30:00,52.68,52.71,52.42,52.43,156100.0,39.5127,39.5352,39.3177,39.3252,156100.0
2013-04-02 15:00:00,52.42,52.43,52.05,52.1,200700.0,39.3177,39.3252,39.0402,39.0777,200700.0
2013-04-02 15:30:00,52.1,52.34,52.04,52.28,422800.0,39.0777,39.2577,39.0327,39.2127,422800.0
2013-04-03 09:30:00,52.4,52.42,51.72,51.74,116300.0,39.3027,39.3177,38.7926,38.8076,116300.0
2013-04-03 10:00:00,51.73,51.92,51.73,51.92,229000.0,38.8001,38.9427,38.8001,38.9427,229000.0
2013-04-03 10:30:00,51.91,51.94,51.75,51.79,112600.0,38.9351,38.9577,38.8151,38.8451,112600.0
2013-04-03 11:00:00,51.78,51.8,51.46,51.5,134800.0,38.8376,38.8526,38.5976,38.6276,134800.0
2013-04-03 11:30:00,51.49,51.5,51.07,51.07,133000.0,38.6201,38.6276,38.3051,38.3051,133000.0
2013-04-03 12:00:00,51.06,51.2,50.98,51.11,93100.0,38.2976,38.4026,38.2376,38.3351,93100.0
2013-04-03 12:30:00,51.1,51.19,51.02,51.11,78600.0,38.3276,38.3951,38.2676,38.3351,78600.0
2013-04-03 13:00:00,51.12,51.17,51.04,51.06,78500.0,38.3426,38.3801,38.2826,38.2976,78500.0
2013-04-03 13:30:00,51.06,51.11,50.97,51.09,117900.0,38.2976,38.3351,38.2301,38.3201,117900.0
2013-04-03 14:00:00,51.09,51.12,51.0,51.04,115900.0,38.3201,38.3426,38.2526,38.2826,115900.0
2013-04-03 14:30:00,51.04,51.3,51.0,51.27,118900.0,38.2826,38.4776,38.2526,38.4551,118900.0
2013-04-03 15:00:00,51.28,51.28,51.07,51.11,146800.0,38.4626,38.4626,38.3051,38.3351,146800.0
2013-04-03 15:30:00,51.11,51.18,50.98,51.0,374900.0,38.3351,38.3876,38.2376,38.2526,374900.0
2013-04-04 09:30:00,50.77,51.48,50.77,51.36,150800.0,38.0801,38.6126,38.0801,38.5226,150800.0
2013-04-04 10:00:00,51.37,51.48,51.2,51.24,80900.0,38.5301,38.6126,38.4026,38.4326,80900.0
2013-04-04 10:30:00,51.23,51.36,51.23,51.31,62100.0,38.4251,38.5226,38.4251,38.4851,62100.0
2013-04-04 11:00:00,51.3,51.4,51.29,51.37,48900.0,38.4776,38.5526,38.4701,38.5301,48900.0
2013-04-04 11:30:00,51.36,51.37,51.29,51.31,80700.0,38.5226,38.5301,38.4701,38.4851,80700.0
2013-04-04 12:00:00,51.31,51.35,51.23,51.26,99300.0,38.4851,38.5151,38.4251,38.4476,99300.0
2013-04-04 12:30:00,51.26,51.3,51.12,51.15,88400.0,38.4476,38.4776,38.3426,38.3651,88400.0
2013-04-04 13:00:00,51.15,51.15,51.07,51.07,37600.0,38.3651,38.3651,38.3051,38.3051,37600.0
2013-04-04 13:30:00,51.08,51.15,51.02,51.09,35200.0,38.3126,38.3651,38.2676,38.3201,35200.0
2013-04-04 14:00:00,51.08,51.19,51.07,51.17,44800.0,38.3126,38.3951,38.3051,38.3801,44800.0
2013-04-04 14:30:00,51.17,51.23,51.05,51.06,51000.0,38.3801,38.4251,38.2901,38.2976,51000.0
2013-04-04 15:00:00,51.06,51.16,50.95,50.96,65000.0,38.2976,38.3726,38.2151,38.2226,65000.0
2013-04-04 15:30:00,50.96,51.12,50.94,51.03,157500.0,38.2226,38.3426,38.2076,38.2751,157500.0
2013-04-05 09:30:00,50.42,50.6,50.12,50.18,115100.0,37.8176,37.9526,37.5926,37.6376,115100.0
2013-04-05 10:00:00,50.18,50.34,50.11,50.34,79200.0,37.6376,37.7576,37.5851,37.7576,79200.0
2013-04-05 10:30:00,50.35,50.53,50.25,50.49,93700.0,37.7651,37.9001,37.6901,37.8701,93700.0
2013-04-05 11:00:00,50.48,50.63,50.44,50.46,105700.0,37.8626,37.9751,37.8326,37.8476,105700.0
2013-04-05 11:30:00,50.46,50.46,50.14,50.14,84000.0,37.8476,37.8476,37.6076,37.6076,84000.0
2013-04-05 12:00:00,50.13,50.27,50.09,50.22,86000.0,37.6001,37.7051,37.5701,37.6676,86000.0
2013-04-05 12:30:00,50.22,50.34,50.22,50.34,42900.0,37.6676,37.7576,37.6676,37.7576,42900.0
2013-04-05 13:00:00,50.33,50.35,50.26,50.31,33800.0,37.7501,37.7651,37.6976,37.7351,33800.0
2013-04-05 13:30:00,50.32,50.34,50.15,50.15,30400.0,37.7426,37.7576,37.6151,37.6151,30400.0
2013-04-05 14:00:00,50.15,50.24,50.14,50.19,44100.0,37.6151,37.6826,37.6076,37.6451,44100.0
2013-04-05 14:30:00,50.2,50.2,50.12,50.13,50400.0,37.6526,37.6526,37.5926,37.6001,50400.0
2013-04-05 15:00:00,50.13,50.16,49.99,50.0,111400.0,37.6001,37.6226,37.4951,37.5026,111400.0
2013-04-05 15:30:00,50.0,50.21,50.0,50.17,313700.0,37.5026,37.6601,37.5026,37.6301,313700.0
2013-04-08 09:30:00,50.03,50.38,49.96,50.18,123800.0,37.5251,37.7876,37.4726,37.6376,123800.0
2013-04-08 10:00:00,50.18,50.27,50.04,50.13,163700.0,37.6376,37.7051,37.5326,37.6001,163700.0
2013-04-08 10:30:00,50.17,50.19,50.02,50.14,64600.0,37.6301,37.6451,37.5176,37.6076,64600.0
2013-04-08 11:00:00,50.12,50.18,50.06,50.06,70900.0,37.5926,37.6376,37.5476,37.5476,70900.0
2013-04-08 11:30:00,50.05,50.13,50.02,50.08,101400.0,37.5401,37.6001,37.5176,37.5626,101400.0
2013-04-08 12:00:00,50.07,50.1,49.97,50.1,77600.0,37.5551,37.5776,37.4801,37.5776,77600.0
2013-04-08 12:30:00,50.1,50.1,49.99,50.01,30000.0,37.5776,37.5776,37.4951,37.5101,30000.0
2013-04-08 13:00:00,50.01,50.09,50.0,50.05,46400.0,37.5101,37.5701,37.5026,37.5401,46400.0
2013-04-08 13:30:00,50.05,50.14,50.05,50.13,98300.0,37.5401,37.6076,37.5401,37.6001,98300.0
2013-04-08 14:00:00,50.11,50.2,50.09,50.11,124300.0,37.5851,37.6526,37.5701,37.5851,124300.0
2013-04-08 14:30:00,50.11,50.13,50.04,50.08,69000.0,37.5851,37.6001,37.5326,37.5626,69000.0
2013-04-08 15:00:00,50.09,50.17,50.09,50.17,110300.0,37.5701,37.6301,37.5701,37.6301,110300.0
2013-04-08 15:30:00,50.17,50.32,50.17,50.31,204300.0,37.6301,37.7426,37.6301,37.7351,204300.0
2013-04-09 09:30:00,50.32,50.32,49.77,49.78,74600.0,37.7426,37.7426,37.33,37.3375,74600.0
2013-04-09 10:00:00,49.78,50.08,49.73,50.07,34300.0,37.3375,37.5626,37.3,37.5551,34300.0
2013-04-09 10:30:00,50.06,50.14,49.88,49.88,67800.0,37.5476,37.6076,37.4125,37.4125,67800.0
2013-04-09 11:00:00,49.87,49.88,49.76,49.84,43200.0,37.405,37.4125,37.3225,37.3825,43200.0
2013-04-09 11:30:00,49.85,50.0,49.84,49.97,40700.0,37.39,37.5026,37.3825,37.4801,40700.0
2013-04-09 12:00:00,49.97,49.98,49.94,49.97,54700.0,37.4801,37.4876,37.4575,37.4801,54700.0
2013-04-09 12:30:00,49.97,49.99,49.86,49.99,97900.0,37.4801,37.4951,37.3975,37.4951,97900.0
2013-04-09 13:00:00,50.0,50.04,49.93,50.01,31400.0,37.5026,37.5326,37.45,37.5101,31400.0
2013-04-09 13:30:00,50.01,50.19,49.98,50.19,31600.0,37.5101,37.6451,37.4876,37.6451,31600.0
2013-04-09 14:00:00,50.19,50.2,50.12,50.18,23500.0,37.6451,37.6526,37.5926,37.6376,23500.0
2013-04-09 14:30:00,50.18,50.18,50.1,50.13,60500.0,37.6376,37.6376,37.5776,37.6001,60500.0
2013-04-09 15:00:00,50.13,50.21,50.11,50.19,68600.0,37.6001,37.6601,37.5851,37.6451,68600.0
2013-04-09 15:30:00,50.18,50.19,49.91,49.97,186400.0,37.6376,37.6451,37.435,37.4801,186400.0
2013-04-10 09:30:00,50.02,50.27,50.02,50.16,53100.0,37.5176,37.7051,37.5176,37.6226,53100.0
2013-04-10 10:00:00,50.17,50.37,50.11,50.33,51900.0,37.6301,37.7801,37.5851,37.7501,51900.0
2013-04-10 10:30:00,50.33,50.49,50.24,50.48,58500.0,37.7501,37.8701,37.6826,37.8626,58500.0
2013-04-10 11:00:00,50.5,50.52,50.4,50.51,48200.0,37.8776,37.8926,37.8026,37.8851,48200.0
2013-04-10 11:30:00,50.51,50.58,50.5,50.53,46400.0,37.8851,37.9376,37.8776,37.9001,46400.0
2013-04-10 12:00:00,50.53,50.69,50.51,50.65,38300.0,37.9001,38.0201,37.8851,37.9901,38300.0
2013-04-10 12:30:00,50.67,50.72,50.61,50.69,61600.0,38.0051,38.0426,37.9601,38.0201,61600.0
2013-04-10 13:00:00,50.7,50.84,50.7,50.81,58500.0,38.0276,38.1326,38.0276,38.1101,58500.0
2013-04-10 13:30:00,50.81,50.98,50.81,50.97,61800.0,38.1101,38.2376,38.1101,38.2301,61800.0
2013-04-10 14:00:00,50.97,50.98,50.7,50.71,45100.0,38.2301,38.2376,38.0276,38.0351,45100.0
2013-04-10 14:30:00,50.7,50.81,50.65,50.79,46400.0,38.0276,38.1101,37.9901,38.0951,46400.0
2013-04-10 15:00:00,50.77,50.8,50.65,50.79,46700.0,38.0801,38.1026,37.9901,38.0951,46700.0
2013-04-10 15:30:00,50.77,51.12,50.72,50.99,256700.0,38.0801,38.3426,38.0426,38.2451,256700.0
2013-04-11 09:30:00,50.92,51.48,50.92,51.39,90300.0,38.1926,38.6126,38.1926,38.5451,90300.0
2013-04-11 10:00:00,51.37,51.5,51.19,51.3,63600.0,38.5301,38.6276,38.3951,38.4776,63600.0
2013-04-11 10:30:00,51.31,51.37,51.18,51.36,46300.0,38.4851,38.5301,38.3876,38.5226,46300.0
2013-04-11 11:00:00,51.36,51.5,51.25,51.29,95100.0,38.5226,38.6276,38.4401,38.4701,95100.0
2013-04-11 11:30:00,51.29,51.37,51.26,51.28,37400.0,38.4701,38.5301,38.4476,38.4626,37400.0
2013-04-11 12:00:00,51.29,51.41,51.25,51.38,30500.0,38.4701,38.5601,38.4401,38.5376,30500.0
2013-04-11 12:30:00,51.38,51.45,51.38,51.45,41200.0,38.5376,38.5901,38.5376,38.5901,41200.0
2013-04-11 13:00:00,51.45,51.49,51.42,51.43,26200.0,38.5901,38.6201,38.5676,38.5751,26200.0
2013-04-11 13:30:00,51.44,51.59,51.44,51.57,40500.0,38.5826,38.6951,38.5826,38.6801,40500.0
2013-04-11 14:00:00,51.56,51.59,51.5,51.58,35600.0,38.6726,38.6951,38.6276,38.6876,35600.0
2013-04-11 14:30:00,51.59,51.6,51.51,51.53,36300.0,38.6951,38.7026,38.6351,38.6501,36300.0
2013-04-11 15:00:00,51.52,51.53,51.36,51.38,53800.0,38.6426,38.6501,38.5226,38.5376,53800.0
2013-04-11 15:30:00,51.39,51.49,51.33,51.47,110300.0,38.5451,38.6201,38.5001,38.6051,110300.0
2013-04-12 09:30:00,51.24,51.43,51.07,51.11,71900.0,38.4326,38.5751,38.3051,38.3351,71900.0
2013-04-12 10:00:00,51.08,51.18,51.02,51.18,41400.0,38.3126,38.3876,38.2676,38.3876,41400.0
2013-04-12 10:30:00,51.18,51.18,51.02,51.02,40500.0,38.3876,38.3876,38.2676,38.2676,40500.0
2013-04-12 11:00:00,51.04,51.12,50.94,51.09,29600.0,38.2826,38.3426,38.2076,38.3201,29600.0
2013-04-12 11:30:00,51.1,51.13,51.05,51.13,24100.0,38.3276,38.3501,38.2901,38.3501,24100.0
2013-04-12 12:00:00,51.12,51.21,51.1,51.2,71000.0,38.3426,38.4101,38.3276,38.4026,71000.0
2013-04-12 12:30:00,51.21,51.41,51.21,51.41,73000.0,38.4101,38.5601,38.4101,38.5601,73000.0
2013-04-12 13:00:00,51.42,51.49,51.37,51.4,36700.0,38.5676,38.6201,38.5301,38.5526,36700.0
2013-04-12 13:30:00,51.39,51.48,51.39,51.46,22700.0,38.5451,38.6126,38.5451,38.5976,22700.0
2013-04-12 14:00:00,51.47,51.59,51.47,51.55,38900.0,38.6051,38.6951,38.6051,38.6651,38900.0
2013-04-12 14:30:00,51.55,51.65,51.52,51.6,47600.0,38.6651,38.7401,38.6426,38.7026,47600.0
2013-04-12 15:00:00,51.6,51.76,51.58,51.71,73300.0,38.7026,38.8226,38.6876,38.7851,73300.0
2013-04-12 15:30:00,51.71,51.91,51.71,51.91,160100.0,38.7851,38.9351,38.7851,38.9351,160100.0
2013-04-15 09:30:00,51.67,51.93,51.37,51.66,125500.0,38.7551,38.9502,38.5301,38.7476,125500.0
2013-04-15 10:00:00,51.67,51.67,51.29,51.35,117800.0,38.7551,38.7551,38.4701,38.5151,117800.0
2013-04-15 10:30:00,51.39,51.53,51.36,51.52,41700.0,38.5451,38.6501,38.5226,38.6426,41700.0
2013-04-15 11:00:00,51.51,51.52,51.26,51.34,37100.0,38.6351,38.6426,38.4476,38.5076,37100.0
2013-04-15 11:30:00,51.34,51.46,51.32,51.37,33700.0,38.5076,38.5976,38.4926,38.5301,33700.0
2013-04-15 12:00:00,51.38,51.44,51.24,51.25,43400.0,38.5376,38.5826,38.4326,38.4401,43400.0
2013-04-15 12:30:00,51.26,51.31,50.98,51.06,99400.0,38.4476,38.4851,38.2376,38.2976,99400.0
2013-04-15 13:00:00,51.06,51.16,51.0,51.12,63600.0,38.2976,38.3726,38.2526,38.3426,63600.0
2013-04-15 13:30:00,51.12,51.15,51.01,51.04,35200.0,38.3426,38.3651,38.2601,38.2826,35200.0
2013-04-15 14:00:00,51.03,51.32,50.99,51.08,84300.0,38.2751,38.4926,38.2451,38.3126,84300.0
2013-04-15 14:30:00,51.09,51.12,50.9,50.91,63800.0,38.3201,38.3426,38.1776,38.1851,63800.0
2013-04-15 15:00:00,50.9,51.02,50.82,50.84,230900.0,38.1776,38.2676,38.1176,38.1326,230900.0
2013-04-15 15:30:00,50.85,50.89,50.62,50.63,287200.0,38.1401,38.1701,37.9676,37.9751,287200.0
2013-04-16 09:30:00,50.98,51.22,50.78,51.0,59400.0,38.2376,38.4176,38.0876,38.2526,59400.0
2013-04-16 10:00:00,51.02,51.06,50.77,50.78,66300.0,38.2676,38.2976,38.0801,38.0876,66300.0
2013-04-16 10:30:00,50.79,50.83,50.58,50.63,57400.0,38.0951,38.1251,37.9376,37.9751,57400.0
2013-04-16 11:00:00,50.63,50.71,50.61,50.7,84300.0,37.9751,38.0351,37.9601,38.0276,84300.0
2013-04-16 11:30:00,50.69,50.75,50.61,50.72,97600.0,38.0201,38.0651,37.9601,38.0426,97600.0
2013-04-16 12:00:00,50.72,50.88,50.72,50.85,84200.0,38.0426,38.1626,38.0426,38.1401,84200.0
2013-04-16 12:30:00,50.86,51.0,50.84,50.98,42300.0,38.1476,38.2526,38.1326,38.2376,42300.0
2013-04-16 13:00:00,50.97,51.01,50.89,50.9,46000.0,38.2301,38.2601,38.1701,38.1776,46000.0
2013-04-16 13:30:00,50.9,50.93,50.85,50.87,41600.0,38.1776,38.2001,38.1401,38.1551,41600.0
2013-04-16 14:00:00,50.87,50.89,50.83,50.86,34000.0,38.1551,38.1701,38.1251,38.1476,34000.0
2013-04-16 14:30:00,50.86,50.88,50.72,50.72,47000.0,38.1476,38.1626,38.0426,38.0426,47000.0
2013-04-16 15:00:00,50.73,50.95,50.72,50.92,109000.0,38.0501,38.2151,38.0426,38.1926,109000.0
2013-04-16 15:30:00,50.93,51.0,50.89,50.89,314700.0,38.2001,38.2526,38.1701,38.1701,314700.0
2013-04-17 09:30:00,50.68,50.88,50.49,50.79,73300.0,38.0126,38.1626,37.8701,38.0951,73300.0
2013-04-17 10:00:00,50.8,50.93,50.71,50.76,79300.0,38.1026,38.2001,38.0351,38.0726,79300.0
2013-04-17 10:30:00,50.76,50.76,50.52,50.52,76800.0,38.0726,38.0726,37.8926,37.8926,76800.0
2013-04-17 11:00:00,50.52,50.57,50.4,50.48,84000.0,37.8926,37.9301,37.8026,37.8626,84000.0
2013-04-17 11:30:00,50.49,50.51,50.38,50.42,71900.0,37.8701,37.8851,37.7876,37.8176,71900.0
2013-04-17 12:00:00,50.44,50.47,50.18,50.18,28500.0,37.8326,37.8551,37.6376,37.6376,28500.0
2013-04-17 12:30:00,50.19,50.26,50.09,50.15,41400.0,37.6451,37.6976,37.5701,37.6151,41400.0
2013-04-17 13:00:00,50.16,50.18,50.08,50.1,38000.0,37.6226,37.6376,37.5626,37.5776,38000.0
2013-04-17 13:30:00,50.1,50.2,50.04,50.2,45300.0,37.5776,37.6526,37.5326,37.6526,45300.0
2013-04-17 14:00:00,50.2,50.33,50.17,50.3,40600.0,37.6526,37.7501,37.6301,37.7276,40600.0
2013-04-17 14:30:00,50.3,50.36,50.14,50.24,46300.0,37.7276,37.7726,37.6076,37.6826,46300.0
2013-04-17 15:00:00,50.24,50.34,50.21,50.25,47700.0,37.6826,37.7576,37.6601,37.6901,47700.0
2013-04-17 15:30:00,50.26,50.29,50.15,50.17,146100.0,37.6976,37.7201,37.6151,37.6301,146100.0
2013-04-18 09:30:00,50.29,50.58,50.02,50.1,79100.0,37.7201,37.9376,37.5176,37.5776,79100.0
2013-04-18 10:00:00,50.08,50.11,49.82,49.98,107300.0,37.5626,37.5851,37.3675,37.4876,107300.0
2013-04-18 10:30:00,50.01,50.1,49.92,50.04,57000.0,37.5101,37.5776,37.4425,37.5326,57000.0
2013-04-18 11:00:00,50.05,50.12,49.97,49.97,34600.0,37.5401,37.5926,37.4801,37.4801,34600.0
2013-04-18 11:30:00,49.96,50.03,49.89,49.91,37800.0,37.4726,37.5251,37.42,37.435,37800.0
2013-04-18 12:00:00,49.91,49.93,49.75,49.85,90300.0,37.435,37.45,37.315,37.39,90300.0
2013-04-18 12:30:00,49.85,50.0,49.8,49.96,31800.0,37.39,37.5026,37.3525,37.4726,31800.0
2013-04-18 13:00:00,49.97,50.04,49.96,49.98,49800.0,37.4801,37.5326,37.4726,37.4876,49800.0
2013-04-18 13:30:00,49.98,50.01,49.93,49.97,18700.0,37.4876,37.5101,37.45,37.4801,18700.0
2013-04-18 14:00:00,49.98,49.98,49.78,49.82,28100.0,37.4876,37.4876,37.3375,37.3675,28100.0
2013-04-18 14:30:00,49.82,49.82,49.63,49.71,59900.0,37.3675,37.3675,37.225,37.285,59900.0
2013-04-18 15:00:00,49.7,49.72,49.6,49.65,104400.0,37.2775,37.2925,37.2025,37.24,104400.0
2013-04-18 15:30:00,49.65,49.89,49.62,49.72,269500.0,37.24,37.42,37.2175,37.2925,269500.0
2013-04-19 09:30:00,49.92,50.73,49.92,50.57,308400.0,37.4425,38.0501,37.4425,37.9301,308400.0
2013-04-19 10:00:00,50.56,51.08,50.55,51.08,148300.0,37.9226,38.3126,37.9151,38.3126,148300.0
2013-04-19 10:30:00,51.08,51.51,51.08,51.3,149200.0,38.3126,38.6351,38.3126,38.4776,149200.0
2013-04-19 11:00:00,51.31,51.69,51.26,51.68,120000.0,38.4851,38.7701,38.4476,38.7626,120000.0
2013-04-19 11:30:00,51.68,52.0,51.67,51.85,302900.0,38.7626,39.0027,38.7551,38.8901,302900.0
2013-04-19 12:00:00,51.85,51.9,51.69,51.74,152200.0,38.8901,38.9276,38.7701,38.8076,152200.0
2013-04-19 12:30:00,51.74,51.88,51.7,51.88,72800.0,38.8076,38.9126,38.7776,38.9126,72800.0
2013-04-19 13:00:00,51.87,52.12,51.82,52.06,89400.0,38.9051,39.0927,38.8676,39.0477,89400.0
2013-04-19 13:30:00,52.06,52.06,51.82,52.0,89800.0,39.0477,39.0477,38.8676,39.0027,89800.0
2013-04-19 14:00:00,52.01,52.04,51.94,51.99,88600.0,39.0102,39.0327,38.9577,38.9952,88600.0
2013-04-19 14:30:00,51.99,52.19,51.97,52.16,88800.0,38.9952,39.1452,38.9802,39.1227,88800.0
2013-04-19 15:00:00,52.16,52.33,52.1,52.32,143900.0,39.1227,39.2502,39.0777,39.2427,143900.0
2013-04-19 15:30:00,52.32,52.68,52.23,52.66,547100.0,39.2427,39.5127,39.1752,39.4977,547100.0
2013-04-22 09:30:00,52.52,52.71,52.25,52.3,112400.0,39.3927,39.5352,39.1902,39.2277,112400.0
2013-04-22 10:00:00,52.26,52.32,52.0,52.05,88400.0,39.1977,39.2427,39.0027,39.0402,88400.0
2013-04-22 10:30:00,52.05,52.05,51.89,51.97,56700.0,39.0402,39.0402,38.9201,38.9802,56700.0
2013-04-22 11:00:00,51.96,52.13,51.94,52.13,70200.0,38.9727,39.1002,38.9577,39.1002,70200.0
2013-04-22 11:30:00,52.13,52.24,51.99,52.12,70000.0,39.1002,39.1827,38.9952,39.0927,70000.0
2013-04-22 12:00:00,52.12,52.36,52.12,52.35,56300.0,39.0927,39.2727,39.0927,39.2652,56300.0
2013-04-22 12:30:00,52.36,52.43,52.28,52.28,56800.0,39.2727,39.3252,39.2127,39.2127,56800.0
2013-04-22 13:00:00,52.28,52.36,51.88,51.88,86900.0,39.2127,39.2727,38.9126,38.9126,86900.0
2013-04-22 13:30:00,51.88,52.12,51.85,51.94,84200.0,38.9126,39.0927,38.8901,38.9577,84200.0
2013-04-22 14:00:00,51.92,52.13,51.9,52.13,56700.0,38.9427,39.1002,38.9276,39.1002,56700.0
2013-04-22 14:30:00,52.14,52.18,52.03,52.06,59200.0,39.1077,39.1377,39.0252,39.0477,59200.0
2013-04-22 15:00:00,52.06,52.14,52.01,52.04,63400.0,39.0477,39.1077,39.0102,39.0327,63400.0
2013-04-22 15:30:00,52.03,52.1,52.0,52.09,124600.0,39.0252,39.0777,39.0027,39.0702,124600.0
2013-04-23 09:30:00,52.33,52.49,52.16,52.42,47000.0,39.2502,39.3702,39.1227,39.3177,47000.0
2013-04-23 10:00:00,52.42,52.5,52.38,52.41,68300.0,39.3177,39.3777,39.2877,39.3102,68300.0
2013-04-23 10:30:00,52.42,52.49,52.39,52.46,97600.0,39.3177,39.3702,39.2952,39.3477,97600.0
2013-04-23 11:00:00,52.47,52.51,52.42,52.44,109200.0,39.3552,39.3852,39.3177,39.3327,109200.0
2013-04-23 11:30:00,52.43,52.5,52.38,52.39,81700.0,39.3252,39.3777,39.2877,39.2952,81700.0
2013-04-23 12:00:00,52.4,52.45,52.38,52.4,59700.0,39.3027,39.3402,39.2877,39.3027,59700.0
2013-04-23 12:30:00,52.41,52.49,52.3,52.49,113700.0,39.3102,39.3702,39.2277,39.3702,113700.0
2013-04-23 13:00:00,52.5,52.64,52.12,52.53,182100.0,39.3777,39.4827,39.0927,39.4002,182100.0
2013-04-23 13:30:00,52.55,52.68,52.49,52.67,90500.0,39.4152,39.5127,39.3702,39.5052,90500.0
2013-04-23 14:00:00,52.68,52.7,52.6,52.62,63300.0,39.5127,39.5277,39.4527,39.4677,63300.0
2013-04-23 14:30:00,52.61,52.9,52.56,52.78,152400.0,39.4602,39.6777,39.4227,39.5877,152400.0
2013-04-23 15:00:00,52.79,52.97,52.78,52.96,76500.0,39.5952,39.7302,39.5877,39.7227,76500.0
2013-04-23 15:30:00,52.96,53.07,52.91,53.05,260900.0,39.7227,39.8052,39.6852,39.7902,260900.0
2013-04-24 09:30:00,52.83,53.1,52.49,52.55,220700.0,39.6252,39.8277,39.3702,39.4152,220700.0
2013-04-24 10:00:00,52.55,52.57,52.16,52.19,120000.0,39.4152,39.4302,39.1227,39.1452,120000.0
2013-04-24 10:30:00,52.19,52.34,52.15,52.2,102900.0,39.1452,39.2577,39.1152,39.1527,102900.0
2013-04-24 11:00:00,52.2,52.24,52.09,52.1,59900.0,39.1527,39.1827,39.0702,39.0777,59900.0
2013-04-24 11:30:00,52.1,52.28,51.96,52.02,162700.0,39.0777,39.2127,38.9727,39.0177,162700.0
2013-04-24 12:00:00,52.03,52.07,51.8,51.83,113400.0,39.0252,39.0552,38.8526,38.8751,113400.0
2013-04-24 12:30:00,51.84,51.91,51.79,51.88,86200.0,38.8826,38.9351,38.8451,38.9126,86200.0
2013-04-24 13:00:00,51.89,52.03,51.82,51.84,138000.0,38.9201,39.0252,38.8676,38.8826,138000.0
2013-04-24 13:30:00,51.85,51.97,51.84,51.92,84700.0,38.8901,38.9802,38.8826,38.9427,84700.0
2013-04-24 14:00:00,51.91,51.91,51.8,51.81,87200.0,38.9351,38.9351,38.8526,38.8601,87200.0
2013-04-24 14:30:00,51.81,51.93,51.74,51.92,95400.0,38.8601,38.9502,38.8076,38.9427,95400.0
2013-04-24 15:00:00,51.91,51.91,51.76,51.76,100000.0,38.9351,38.9351,38.8226,38.8226,100000.0
2013-04-24 15:30:00,51.75,51.83,51.58,51.63,282800.0,38.8151,38.8751,38.6876,38.7251,282800.0
2013-04-25 09:30:00,51.9,52.07,51.69,51.73,72200.0,38.9276,39.0552,38.7701,38.8001,72200.0
2013-04-25 10:00:00,51.75,51.86,51.46,51.86,167400.0,38.8151,38.8976,38.5976,38.8976,167400.0
2013-04-25 10:30:00,51.86,51.89,51.62,51.84,115600.0,38.8976,38.9201,38.7176,38.8826,115600.0
2013-04-25 11:00:00,51.85,51.86,51.49,51.5,45400.0,38.8901,38.8976,38.6201,38.6276,45400.0
2013-04-25 11:30:00,51.5,51.61,51.39,51.51,159300.0,38.6276,38.7101,38.5451,38.6351,159300.0
2013-04-25 12:00:00,51.51,51.54,51.27,51.38,73500.0,38.6351,38.6576,38.4551,38.5376,73500.0
2013-04-25 12:30:00,51.4,51.58,51.4,51.56,26500.0,38.5526,38.6876,38.5526,38.6726,26500.0
2013-04-25 13:00:00,51.56,51.62,51.45,51.62,32000.0,38.6726,38.7176,38.5901,38.7176,32000.0
2013-04-25 13:30:00,51.61,51.73,51.61,51.72,35000.0,38.7101,38.8001,38.7101,38.7926,35000.0
2013-04-25 14:00:00,51.72,51.74,51.51,51.52,52800.0,38.7926,38.8076,38.6351,38.6426,52800.0
2013-04-25 14:30:00,51.52,51.52,51.38,51.46,61300.0,38.6426,38.6426,38.5376,38.5976,61300.0
2013-04-25 15:00:00,51.47,51.48,51.28,51.34,64900.0,38.6051,38.6126,38.4626,38.5076,64900.0
2013-04-25 15:30:00,51.34,51.41,51.24,51.29,163300.0,38.5076,38.5601,38.4326,38.4701,163300.0
2013-04-26 09:30:00,51.21,51.33,51.12,51.25,53900.0,38.4101,38.5001,38.3426,38.4401,53900.0
2013-04-26 10:00:00,51.26,51.36,50.89,50.89,116800.0,38.4476,38.5226,38.1701,38.1701,116800.0
2013-04-26 10:30:00,50.9,50.99,50.79,50.93,93900.0,38.1776,38.2451,38.0951,38.2001,93900.0
2013-04-26 11:00:00,50.92,51.11,50.87,51.07,60900.0,38.1926,38.3351,38.1551,38.3051,60900.0
2013-04-26 11:30:00,51.07,51.11,51.02,51.05,31500.0,38.3051,38.3351,38.2676,38.2901,31500.0
2013-04-26 12:00:00,51.04,51.07,50.97,50.99,67100.0,38.2826,38.3051,38.2301,38.2451,67100.0
2013-04-26 12:30:00,50.99,51.0,50.91,50.95,24400.0,38.2451,38.2526,38.1851,38.2151,24400.0
2013-04-26 13:00:00,50.95,50.97,50.92,50.93,28900.0,38.2151,38.2301,38.1926,38.2001,28900.0
2013-04-26 13:30:00,50.93,51.05,50.88,51.05,27600.0,38.2001,38.2901,38.1626,38.2901,27600.0
2013-04-26 14:00:00,51.05,51.07,51.01,51.04,28800.0,38.2901,38.3051,38.2601,38.2826,28800.0
2013-04-26 14:30:00,51.04,51.07,50.95,50.97,38500.0,38.2826,38.3051,38.2151,38.2301,38500.0
2013-04-26 15:00:00,50.98,51.02,50.98,51.01,40600.0,38.2376,38.2676,38.2376,38.2601,40600.0
2013-04-26 15:30:00,51.02,51.06,50.99,51.0,117500.0,38.2676,38.2976,38.2451,38.2526,117500.0
2013-04-29 09:30:00,51.23,51.43,51.18,51.35,96400.0,38.4251,38.5751,38.3876,38.5151,96400.0
2013-04-29 10:00:00,51.32,51.37,51.27,51.29,91100.0,38.4926,38.5301,38.4551,38.4701,91100.0
2013-04-29 10:30:00,51.3,51.44,51.3,51.32,33600.0,38.4776,38.5826,38.4776,38.4926,33600.0
2013-04-29 11:00:00,51.33,51.43,51.21,51.43,24400.0,38.5001,38.5751,38.4101,38.5751,24400.0
2013-04-29 11:30:00,51.43,51.54,51.39,51.51,52600.0,38.5751,38.6576,38.5451,38.6351,52600.0
2013-04-29 12:00:00,51.51,51.58,51.46,51.53,73300.0,38.6351,38.6876,38.5976,38.6501,73300.0
2013-04-29 12:30:00,51.54,51.56,51.42,51.49,50200.0,38.6576,38.6726,38.5676,38.6201,50200.0
2013-04-29 13:00:00,51.48,51.52,51.45,51.5,38400.0,38.6126,38.6426,38.5901,38.6276,38400.0
2013-04-29 13:30:00,51.52,51.69,51.52,51.69,28900.0,38.6426,38.7701,38.6426,38.7701,28900.0
2013-04-29 14:00:00,51.69,51.71,51.51,51.57,33800.0,38.7701,38.7851,38.6351,38.6801,33800.0
2013-04-29 14:30:00,51.58,51.71,51.57,51.61,31900.0,38.6876,38.7851,38.6801,38.7101,31900.0
2013-04-29 15:00:00,51.62,51.67,51.54,51.58,96700.0,38.7176,38.7551,38.6576,38.6876,96700.0
2013-04-29 15:30:00,51.58,51.61,51.44,51.48,181500.0,38.6876,38.7101,38.5826,38.6126,181500.0
2013-04-30 09:30:00,51.29,51.42,50.99,51.11,120700.0,38.4701,38.5676,38.2451,38.3351,120700.0
2013-04-30 10:00:00,51.1,51.15,50.7,50.76,87400.0,38.3276,38.3651,38.0276,38.0726,87400.0
2013-04-30 10:30:00,50.76,50.78,50.6,50.75,49000.0,38.0726,38.0876,37.9526,38.0651,49000.0
2013-04-30 11:00:00,50.75,51.04,50.75,51.03,48800.0,38.0651,38.2826,38.0651,38.2751,48800.0
2013-04-30 11:30:00,51.03,51.13,50.98,51.02,104900.0,38.2751,38.3501,38.2376,38.2676,104900.0
2013-04-30 12:00:00,51.03,51.04,50.93,50.97,44300.0,38.2751,38.2826,38.2001,38.2301,44300.0
2013-04-30 12:30:00,50.97,50.98,50.92,50.95,47400.0,38.2301,38.2376,38.1926,38.2151,47400.0
2013-04-30 13:00:00,50.96,50.96,50.91,50.92,63900.0,38.2226,38.2226,38.1851,38.1926,63900.0
2013-04-30 13:30:00,50.93,51.26,50.92,51.16,53300.0,38.2001,38.4476,38.1926,38.3726,53300.0
2013-04-30 14:00:00,51.15,51.18,51.06,51.16,44100.0,38.3651,38.3876,38.2976,38.3726,44100.0
2013-04-30 14:30:00,51.16,51.32,51.15,51.29,33300.0,38.3726,38.4926,38.3651,38.4701,33300.0
2013-04-30 15:00:00,51.29,51.34,51.21,51.34,46000.0,38.4701,38.5076,38.4101,38.5076,46000.0
2013-04-30 15:30:00,51.34,51.62,51.34,51.61,204000.0,38.5076,38.7176,38.5076,38.7101,204000.0
2013-05-01 09:30:00,51.57,51.83,51.29,51.51,102100.0,38.6801,38.8751,38.4701,38.6351,102100.0
2013-05-01 10:00:00,51.49,51.64,51.42,51.57,72500.0,38.6201,38.7326,38.5676,38.6801,72500.0
2013-05-01 10:30:00,51.59,51.7,51.58,51.61,45500.0,38.6951,38.7776,38.6876,38.7101,45500.0
2013-05-01 11:00:00,51.63,51.78,51.51,51.58,63600.0,38.7251,38.8376,38.6351,38.6876,63600.0
2013-05-01 11:30:00,51.59,51.62,51.47,51.52,15700.0,38.6951,38.7176,38.6051,38.6426,15700.0
2013-05-01 12:00:00,51.51,51.52,51.34,51.35,25900.0,38.6351,38.6426,38.5076,38.5151,25900.0
2013-05-01 12:30:00,51.36,51.45,51.28,51.28,23500.0,38.5226,38.5901,38.4626,38.4626,23500.0
2013-05-01 13:00:00,51.28,51.3,51.11,51.27,42800.0,38.4626,38.4776,38.3351,38.4551,42800.0
2013-05-01 13:30:00,51.26,51.26,51.18,51.22,38800.0,38.4476,38.4476,38.3876,38.4176,38800.0
2013-05-01 14:00:00,51.23,51.34,51.19,51.28,49300.0,38.4251,38.5076,38.3951,38.4626,49300.0
2013-05-01 14:30:00,51.28,51.29,51.14,51.23,41600.0,38.4626,38.4701,38.3576,38.4251,41600.0
2013-05-01 15:00:00,51.23,51.27,51.05,51.1,53000.0,38.4251,38.4551,38.2901,38.3276,53000.0
2013-05-01 15:30:00,51.1,51.14,50.94,50.96,114300.0,38.3276,38.3576,38.2076,38.2226,114300.0
2013-05-02 09:30:00,50.96,51.15,50.68,50.7,86400.0,38.2226,38.3651,38.0126,38.0276,86400.0
2013-05-02 10:00:00,50.69,50.81,50.6,50.63,42600.0,38.0201,38.1101,37.9526,37.9751,42600.0
2013-05-02 10:30:00,50.64,50.78,50.58,50.61,40300.0,37.9826,38.0876,37.9376,37.9601,40300.0
2013-05-02 11:00:00,50.62,50.98,50.62,50.79,118100.0,37.9676,38.2376,37.9676,38.0951,118100.0
2013-05-02 11:30:00,50.8,50.83,50.72,50.74,43900.0,38.1026,38.1251,38.0426,38.0576,43900.0
2013-05-02 12:00:00,50.75,50.78,50.7,50.73,69200.0,38.0651,38.0876,38.0276,38.0501,69200.0
2013-05-02 12:30:00,50.72,50.85,50.7,50.77,40500.0,38.0426,38.1401,38.0276,38.0801,40500.0
2013-05-02 13:00:00,50.76,50.83,50.53,50.7,85100.0,38.0726,38.1251,37.9001,38.0276,85100.0
2013-05-02 13:30:00,50.7,50.82,50.69,50.71,46100.0,38.0276,38.1176,38.0201,38.0351,46100.0
2013-05-02 14:00:00,50.71,50.78,50.51,50.53,72400.0,38.0351,38.0876,37.8851,37.9001,72400.0
2013-05-02 14:30:00,50.53,50.53,50.43,50.48,90100.0,37.9001,37.9001,37.8251,37.8626,90100.0
2013-05-02 15:00:00,50.48,50.53,50.45,50.48,100300.0,37.8626,37.9001,37.8401,37.8626,100300.0
2013-05-02 15:30:00,50.47,50.51,50.36,50.41,259100.0,37.8551,37.8851,37.7726,37.8101,259100.0
2013-05-03 09:30:00,50.79,51.1,50.58,51.03,123700.0,38.0951,38.3276,37.9376,38.2751,123700.0
2013-05-03 10:00:00,51.02,51.29,50.93,51.29,57800.0,38.2676,38.4701,38.2001,38.4701,57800.0
2013-05-03 10:30:00,51.29,51.31,51.19,51.22,67700.0,38.4701,38.4851,38.3951,38.4176,67700.0
2013-05-03 11:00:00,51.2,51.35,51.17,51.2,35300.0,38.4026,38.5151,38.3801,38.4026,35300.0
2013-05-03 11:30:00,51.19,51.31,51.19,51.26,21400.0,38.3951,38.4851,38.3951,38.4476,21400.0
2013-05-03 12:00:00,51.27,51.3,51.23,51.23,13800.0,38.4551,38.4776,38.4251,38.4251,13800.0
2013-05-03 12:30:00,51.24,51.33,51.18,51.31,28500.0,38.4326,38.5001,38.3876,38.4851,28500.0
2013-05-03 13:00:00,51.32,51.41,51.29,51.3,35900.0,38.4926,38.5601,38.4701,38.4776,35900.0
2013-05-03 13:30:00,51.29,51.31,51.23,51.29,36200.0,38.4701,38.4851,38.4251,38.4701,36200.0
2013-05-03 14:00:00,51.29,51.29,51.15,51.18,44000.0,38.4701,38.4701,38.3651,38.3876,44000.0
2013-05-03 14:30:00,51.18,51.25,51.1,51.22,37800.0,38.3876,38.4401,38.3276,38.4176,37800.0
2013-05-03 15:00:00,51.2,51.23,51.13,51.18,35700.0,38.4026,38.4251,38.3501,38.3876,35700.0
2013-05-03 15:30:00,51.2,51.42,51.18,51.31,161700.0,38.4026,38.5676,38.3876,38.4851,161700.0
2013-05-06 09:30:00,51.11,51.2,50.43,50.43,85700.0,38.3351,38.4026,37.8251,37.8251,85700.0
2013-05-06 10:00:00,50.4,50.59,50.38,50.59,73100.0,37.8026,37.9451,37.7876,37.9451,73100.0
2013-05-06 10:30:00,50.59,50.71,50.56,50.69,98600.0,37.9451,38.0351,37.9226,38.0201,98600.0
2013-05-06 11:00:00,50.68,50.74,50.57,50.66,51800.0,38.0126,38.0576,37.9301,37.9976,51800.0
2013-05-06 11:30:00,50.65,50.69,50.56,50.67,58000.0,37.9901,38.0201,37.9226,38.0051,58000.0
2013-05-06 12:00:00,50.68,50.74,50.67,50.72,44500.0,38.0126,38.0576,38.0051,38.0426,44500.0
2013-05-06 12:30:00,50.73,50.8,50.71,50.78,14900.0,38.0501,38.1026,38.0351,38.0876,14900.0
2013-05-06 13:00:00,50.77,50.9,50.75,50.88,63400.0,38.0801,38.1776,38.0651,38.1626,63400.0
2013-05-06 13:30:00,50.88,50.93,50.85,50.93,29300.0,38.1626,38.2001,38.1401,38.2001,29300.0
2013-05-06 14:00:00,50.93,50.97,50.86,50.96,26200.0,38.2001,38.2301,38.1476,38.2226,26200.0
2013-05-06 14:30:00,50.97,51.12,50.95,51.05,70000.0,38.2301,38.3426,38.2151,38.2901,70000.0
2013-05-06 15:00:00,51.07,51.1,50.9,50.9,50800.0,38.3051,38.3276,38.1776,38.1776,50800.0
2013-05-06 15:30:00,50.9,51.06,50.9,51.0,200200.0,38.1776,38.2976,38.1776,38.2526,200200.0
2013-05-07 09:30:00,50.0,50.0,48.85,49.56,364300.0,37.5026,37.5026,36.64,37.1725,364300.0
2013-05-07 10:00:00,49.57,49.75,49.28,49.33,222400.0,37.18,37.315,36.9625,37.0,222400.0
2013-05-07 10:30:00,49.34,49.36,49.07,49.22,159200.0,37.0075,37.0225,36.805,36.9175,159200.0
2013-05-07 11:00:00,49.21,49.58,49.17,49.22,129300.0,36.91,37.1875,36.88,36.9175,129300.0
2013-05-07 11:30:00,49.22,50.59,49.21,49.75,308300.0,36.9175,37.9451,36.91,37.315,308300.0
2013-05-07 12:00:00,49.74,49.74,49.37,49.37,83800.0,37.3075,37.3075,37.03,37.03,83800.0
2013-05-07 12:30:00,49.38,49.61,49.38,49.59,55900.0,37.0375,37.21,37.0375,37.195,55900.0
2013-05-07 13:00:00,49.57,49.6,49.5,49.51,47500.0,37.18,37.2025,37.1275,37.135,47500.0
2013-05-07 13:30:00,49.51,50.11,49.48,50.11,116600.0,37.135,37.5851,37.1125,37.5851,116600.0
2013-05-07 14:00:00,50.11,50.47,50.07,50.28,158900.0,37.5851,37.8551,37.5551,37.7126,158900.0
2013-05-07 14:30:00,50.3,50.65,50.3,50.43,100700.0,37.7276,37.9901,37.7276,37.8251,100700.0
2013-05-07 15:00:00,50.44,50.72,50.43,50.71,113500.0,37.8326,38.0426,37.8251,38.0351,113500.0
2013-05-07 15:30:00,50.7,50.8,50.65,50.72,344500.0,38.0276,38.1026,37.9901,38.0426,344500.0
2013-05-08 09:30:00,50.65,50.7,50.22,50.23,98500.0,37.9901,38.0276,37.6676,37.6751,98500.0
2013-05-08 10:00:00,50.23,50.56,50.19,50.56,63900.0,37.6751,37.9226,37.6451,37.9226,63900.0
2013-05-08 10:30:00,50.56,50.58,50.5,50.53,42600.0,37.9226,37.9376,37.8776,37.9001,42600.0
2013-05-08 11:00:00,50.52,50.55,50.43,50.48,58600.0,37.8926,37.9151,37.8251,37.8626,58600.0
2013-05-08 11:30:00,50.48,50.52,50.23,50.34,162600.0,37.8626,37.8926,37.6751,37.7576,162600.0
2013-05-08 12:00:00,50.34,50.35,50.03,50.13,86300.0,37.7576,37.7651,37.5251,37.6001,86300.0
2013-05-08 12:30:00,50.13,50.14,50.04,50.05,49900.0,37.6001,37.6076,37.5326,37.5401,49900.0
2013-05-08 13:00:00,50.05,50.17,50.04,50.13,103900.0,37.5401,37.6301,37.5326,37.6001,103900.0
2013-05-08 13:30:00,50.12,50.19,50.09,50.09,54100.0,37.5926,37.6451,37.5701,37.5701,54100.0
2013-05-08 14:00:00,50.09,50.09,49.96,50.04,48900.0,37.5701,37.5701,37.4726,37.5326,48900.0
2013-05-08 14:30:00,50.03,50.03,49.9,49.94,41200.0,37.5251,37.5251,37.4275,37.4575,41200.0
2013-05-08 15:00:00,49.94,49.94,49.66,49.79,160900.0,37.4575,37.4575,37.2475,37.345,160900.0
2013-05-08 15:30:00,49.79,49.85,49.63,49.7,341600.0,37.345,37.39,37.225,37.2775,341600.0
2013-05-09 09:30:00,49.51,49.73,49.3,49.43,180800.0,37.135,37.3,36.9775,37.075,180800.0
2013-05-09 10:00:00,49.41,49.51,49.16,49.27,241000.0,37.06,37.135,36.8725,36.955,241000.0
2013-05-09 10:30:00,49.28,49.35,49.19,49.32,101500.0,36.9625,37.015,36.895,36.9925,101500.0
2013-05-09 11:00:00,49.31,49.37,49.19,49.28,55100.0,36.985,37.03,36.895,36.9625,55100.0
2013-05-09 11:30:00,49.27,49.34,49.15,49.17,161700.0,36.955,37.0075,36.865,36.88,161700.0
2013-05-09 12:00:00,49.17,49.24,49.13,49.2,58700.0,36.88,36.9325,36.85,36.9025,58700.0
2013-05-09 12:30:00,49.19,49.26,49.19,49.23,38100.0,36.895,36.9475,36.895,36.925,38100.0
2013-05-09 13:00:00,49.23,49.56,49.23,49.5,144800.0,36.925,37.1725,36.925,37.1275,144800.0
2013-05-09 13:30:00,49.5,49.51,49.41,49.42,61100.0,37.1275,37.135,37.06,37.0675,61100.0
2013-05-09 14:00:00,49.43,49.74,49.4,49.74,174600.0,37.075,37.3075,37.0525,37.3075,174600.0
2013-05-09 14:30:00,49.73,49.85,49.46,49.48,111800.0,37.3,37.39,37.0975,37.1125,111800.0
2013-05-09 15:00:00,49.48,49.63,49.4,49.6,86900.0,37.1125,37.225,37.0525,37.2025,86900.0
2013-05-09 15:30:00,49.61,49.64,49.44,49.49,242900.0,37.21,37.2325,37.0825,37.12,242900.0
2013-05-10 09:30:00,49.65,49.76,49.51,49.73,86500.0,37.24,37.3225,37.135,37.3,86500.0
2013-05-10 10:00:00,49.74,49.93,49.74,49.93,58300.0,37.3075,37.45,37.3075,37.45,58300.0
2013-05-10 10:30:00,49.91,49.94,49.72,49.91,52500.0,37.435,37.4575,37.2925,37.435,52500.0
2013-05-10 11:00:00,49.91,49.98,49.74,49.78,30700.0,37.435,37.4876,37.3075,37.3375,30700.0
2013-05-10 11:30:00,49.79,49.89,49.67,49.67,47300.0,37.345,37.42,37.255,37.255,47300.0
2013-05-10 12:00:00,49.68,49.78,49.66,49.78,36600.0,37.2625,37.3375,37.2475,37.3375,36600.0
2013-05-10 12:30:00,49.76,49.76,49.68,49.72,26600.0,37.3225,37.3225,37.2625,37.2925,26600.0
2013-05-10 13:00:00,49.72,49.74,49.67,49.69,19300.0,37.2925,37.3075,37.255,37.27,19300.0
2013-05-10 13:30:00,49.68,49.79,49.67,49.75,29800.0,37.2625,37.345,37.255,37.315,29800.0
2013-05-10 14:00:00,49.76,49.79,49.71,49.76,33900.0,37.3225,37.345,37.285,37.3225,33900.0
2013-05-10 14:30:00,49.76,49.89,49.75,49.8,38000.0,37.3225,37.42,37.315,37.3525,38000.0
2013-05-10 15:00:00,49.8,49.89,49.8,49.88,45600.0,37.3525,37.42,37.3525,37.4125,45600.0
2013-05-10 15:30:00,49.87,50.09,49.87,50.08,165800.0,37.405,37.5701,37.405,37.5626,165800.0
2013-05-13 09:30:00,50.08,50.08,49.75,49.97,134800.0,37.5626,37.5626,37.315,37.4801,134800.0
2013-05-13 10:00:00,49.95,50.12,49.88,50.0,111100.0,37.465,37.5926,37.4125,37.5026,111100.0
2013-05-13 10:30:00,50.0,50.0,49.84,49.91,63000.0,37.5026,37.5026,37.3825,37.435,63000.0
2013-05-13 11:00:00,49.92,49.99,49.88,49.89,56100.0,37.4425,37.4951,37.4125,37.42,56100.0
2013-05-13 11:30:00,49.89,50.07,49.88,50.03,110000.0,37.42,37.5551,37.4125,37.5251,110000.0
2013-05-13 12:00:00,50.04,50.15,50.03,50.03,42900.0,37.5326,37.6151,37.5251,37.5251,42900.0
2013-05-13 12:30:00,50.04,50.04,49.99,50.0,29100.0,37.5326,37.5326,37.4951,37.5026,29100.0
2013-05-13 13:00:00,50.0,50.12,50.0,50.12,27400.0,37.5026,37.5926,37.5026,37.5926,27400.0
2013-05-13 13:30:00,50.12,50.14,50.09,50.1,44200.0,37.5926,37.6076,37.5701,37.5776,44200.0
2013-05-13 14:00:00,50.1,50.22,50.08,50.2,70900.0,37.5776,37.6676,37.5626,37.6526,70900.0
2013-05-13 14:30:00,50.22,50.25,50.19,50.23,27900.0,37.6676,37.6901,37.6451,37.6751,27900.0
2013-05-13 15:00:00,50.24,50.24,50.1,50.13,59900.0,37.6826,37.6826,37.5776,37.6001,59900.0
2013-05-13 15:30:00,50.13,50.3,50.11,50.28,178900.0,37.6001,37.7276,37.5851,37.7126,178900.0
2013-05-14 09:30:00,50.08,50.35,49.91,50.2,91400.0,37.5626,37.7651,37.435,37.6526,91400.0
2013-05-14 10:00:00,50.2,50.43,50.13,50.4,71700.0,37.6526,37.8251,37.6001,37.8026,71700.0
2013-05-14 10:30:00,50.41,50.52,50.35,50.48,41600.0,37.8101,37.8926,37.7651,37.8626,41600.0
2013-05-14 11:00:00,50.48,50.53,50.4,50.53,41200.0,37.8626,37.9001,37.8026,37.9001,41200.0
2013-05-14 11:30:00,50.52,50.59,50.45,50.5,72900.0,37.8926,37.9451,37.8401,37.8776,72900.0
2013-05-14 12:00:00,50.5,50.6,50.48,50.53,42000.0,37.8776,37.9526,37.8626,37.9001,42000.0
2013-05-14 12:30:00,50.54,50.58,50.5,50.58,48000.0,37.9076,37.9376,37.8776,37.9376,48000.0
2013-05-14 13:00:00,50.58,50.65,50.51,50.55,35200.0,37.9376,37.9901,37.8851,37.9151,35200.0
2013-05-14 13:30:00,50.56,50.65,50.56,50.62,44800.0,37.9226,37.9901,37.9226,37.9676,44800.0
2013-05-14 14:00:00,50.62,50.66,50.6,50.66,37900.0,37.9676,37.9976,37.9526,37.9976,37900.0
2013-05-14 14:30:00,50.66,50.82,50.66,50.75,105000.0,37.9976,38.1176,37.9976,38.0651,105000.0
2013-05-14 15:00:00,50.76,51.06,50.75,50.84,171900.0,38.0726,38.2976,38.0651,38.1326,171900.0
2013-05-14 15:30:00,50.85,51.13,50.85,51.12,332100.0,38.1401,38.3501,38.1401,38.3426,332100.0
2013-05-15 09:30:00,50.96,51.01,50.62,50.79,77300.0,38.2226,38.2601,37.9676,38.0951,77300.0
2013-05-15 10:00:00,50.78,50.96,50.77,50.82,98600.0,38.0876,38.2226,38.0801,38.1176,98600.0
2013-05-15 10:30:00,50.82,50.97,50.79,50.96,60600.0,38.1176,38.2301,38.0951,38.2226,60600.0
2013-05-15 11:00:00,50.96,51.02,50.91,51.02,56200.0,38.2226,38.2676,38.1851,38.2676,56200.0
2013-05-15 11:30:00,51.01,51.06,50.96,51.02,58100.0,38.2601,38.2976,38.2226,38.2676,58100.0
2013-05-15 12:00:00,51.02,51.06,50.96,51.05,40800.0,38.2676,38.2976,38.2226,38.2901,40800.0
2013-05-15 12:30:00,51.05,51.14,51.02,51.03,64400.0,38.2901,38.3576,38.2676,38.2751,64400.0
2013-05-15 13:00:00,51.04,51.1,50.99,51.0,53100.0,38.2826,38.3276,38.2451,38.2526,53100.0
2013-05-15 13:30:00,51.01,51.03,50.87,50.87,67000.0,38.2601,38.2751,38.1551,38.1551,67000.0
2013-05-15 14:00:00,50.88,50.95,50.81,50.86,65900.0,38.1626,38.2151,38.1101,38.1476,65900.0
2013-05-15 14:30:00,50.86,50.91,50.78,50.9,53900.0,38.1476,38.1851,38.0876,38.1776,53900.0
2013-05-15 15:00:00,50.9,50.94,50.87,50.92,41000.0,38.1776,38.2076,38.1551,38.1926,41000.0
2013-05-15 15:30:00,50.91,51.07,50.87,51.06,248000.0,38.1851,38.3051,38.1551,38.2976,248000.0
2013-05-16 09:30:00,51.91,52.49,51.75,52.42,263000.0,38.9351,39.3702,38.8151,39.3177,263000.0
2013-05-16 10:00:00,52.42,52.58,52.26,52.4,219100.0,39.3177,39.4377,39.1977,39.3027,219100.0
2013-05-16 10:30:00,52.44,53.05,52.42,53.01,203200.0,39.3327,39.7902,39.3177,39.7602,203200.0
2013-05-16 11:00:00,53.0,53.1,52.9,53.0,127500.0,39.7527,39.8277,39.6777,39.7527,127500.0
2013-05-16 11:30:00,53.0,53.05,52.86,52.98,146200.0,39.7527,39.7902,39.6477,39.7377,146200.0
2013-05-16 12:00:00,52.96,53.09,52.88,53.0,130200.0,39.7227,39.8202,39.6627,39.7527,130200.0
2013-05-16 12:30:00,53.0,53.06,52.9,52.99,129700.0,39.7527,39.7977,39.6777,39.7452,129700.0
2013-05-16 13:00:00,52.98,53.02,52.97,52.98,85600.0,39.7377,39.7677,39.7302,39.7377,85600.0
2013-05-16 13:30:00,52.99,53.0,52.6,52.61,80100.0,39.7452,39.7527,39.4527,39.4602,80100.0
2013-05-16 14:00:00,52.6,52.64,52.51,52.59,127700.0,39.4527,39.4827,39.3852,39.4452,127700.0
2013-05-16 14:30:00,52.6,52.74,52.52,52.52,110100.0,39.4527,39.5577,39.3927,39.3927,110100.0
2013-05-16 15:00:00,52.53,52.6,52.51,52.59,117100.0,39.4002,39.4527,39.3852,39.4452,117100.0
2013-05-16 15:30:00,52.6,52.76,52.5,52.76,608300.0,39.4527,39.5727,39.3777,39.5727,608300.0
2013-05-17 09:30:00,52.83,52.83,52.48,52.76,153400.0,39.6252,39.6252,39.3627,39.5727,153400.0
2013-05-17 10:00:00,52.76,52.9,52.66,52.76,87400.0,39.5727,39.6777,39.4977,39.5727,87400.0
2013-05-17 10:30:00,52.76,52.79,52.52,52.56,81100.0,39.5727,39.5952,39.3927,39.4227,81100.0
2013-05-17 11:00:00,52.55,52.68,52.54,52.65,93900.0,39.4152,39.5127,39.4077,39.4902,93900.0
2013-05-17 11:30:00,52.65,52.67,52.53,52.57,43900.0,39.4902,39.5052,39.4002,39.4302,43900.0
2013-05-17 12:00:00,52.56,52.73,52.54,52.71,52100.0,39.4227,39.5502,39.4077,39.5352,52100.0
2013-05-17 12:30:00,52.7,52.74,52.61,52.7,52200.0,39.5277,39.5577,39.4602,39.5277,52200.0
2013-05-17 13:00:00,52.69,52.8,52.69,52.73,59500.0,39.5202,39.6027,39.5202,39.5502,59500.0
2013-05-17 13:30:00,52.73,52.76,52.66,52.74,73400.0,39.5502,39.5727,39.4977,39.5577,73400.0
2013-05-17 14:00:00,52.73,52.9,52.7,52.9,58300.0,39.5502,39.6777,39.5277,39.6777,58300.0
2013-05-17 14:30:00,52.91,53.22,52.9,53.2,116600.0,39.6852,39.9177,39.6777,39.9027,116600.0
2013-05-17 15:00:00,53.21,53.35,53.2,53.28,173200.0,39.9102,40.0152,39.9027,39.9627,173200.0
2013-05-17 15:30:00,53.28,53.35,53.26,53.35,378400.0,39.9627,40.0152,39.9477,40.0152,378400.0
2013-05-20 09:30:00,53.1,53.12,52.61,52.87,86700.0,39.8277,39.8427,39.4602,39.6552,86700.0
2013-05-20 10:00:00,52.9,53.04,52.88,52.99,50400.0,39.6777,39.7827,39.6627,39.7452,50400.0
2013-05-20 10:30:00,52.99,53.05,52.89,52.97,34900.0,39.7452,39.7902,39.6702,39.7302,34900.0
2013-05-20 11:00:00,52.99,53.0,52.7,52.74,131000.0,39.7452,39.7527,39.5277,39.5577,131000.0
2013-05-20 11:30:00,52.74,52.81,52.62,52.8,41000.0,39.5577,39.6102,39.4677,39.6027,41000.0
2013-05-20 12:00:00,52.8,52.9,52.79,52.81,134200.0,39.6027,39.6777,39.5952,39.6102,134200.0
2013-05-20 12:30:00,52.82,52.91,52.79,52.8,58600.0,39.6177,39.6852,39.5952,39.6027,58600.0
2013-05-20 13:00:00,52.81,52.83,52.68,52.81,51600.0,39.6102,39.6252,39.5127,39.6102,51600.0
2013-05-20 13:30:00,52.82,52.91,52.78,52.9,34000.0,39.6177,39.6852,39.5877,39.6777,34000.0
2013-05-20 14:00:00,52.9,52.98,52.87,52.97,34600.0,39.6777,39.7377,39.6552,39.7302,34600.0
2013-05-20 14:30:00,52.97,53.01,52.9,53.0,37600.0,39.7302,39.7602,39.6777,39.7527,37600.0
2013-05-20 15:00:00,52.99,53.02,52.86,52.89,89100.0,39.7452,39.7677,39.6477,39.6702,89100.0
2013-05-20 15:30:00,52.92,52.95,52.79,52.91,170100.0,39.6927,39.7152,39.5952,39.6852,170100.0
2013-05-21 09:30:00,52.87,52.87,52.4,52.52,78600.0,39.6552,39.6552,39.3027,39.3927,78600.0
2013-05-21 10:00:00,52.53,52.6,52.2,52.21,75300.0,39.4002,39.4527,39.1527,39.1602,75300.0
2013-05-21 10:30:00,52.23,52.45,52.16,52.43,89400.0,39.1752,39.3402,39.1227,39.3252,89400.0
2013-05-21 11:00:00,52.41,52.46,52.34,52.4,49500.0,39.3102,39.3477,39.2577,39.3027,49500.0
2013-05-21 11:30:00,52.42,52.52,52.39,52.48,34800.0,39.3177,39.3927,39.2952,39.3627,34800.0
2013-05-21 12:00:00,52.47,52.57,52.43,52.48,35300.0,39.3552,39.4302,39.3252,39.3627,35300.0
2013-05-21 12:30:00,52.48,52.5,52.4,52.43,35200.0,39.3627,39.3777,39.3027,39.3252,35200.0
2013-05-21 13:00:00,52.43,52.69,52.43,52.53,49200.0,39.3252,39.5202,39.3252,39.4002,49200.0
2013-05-21 13:30:00,52.54,52.56,52.46,52.5,137200.0,39.4077,39.4227,39.3477,39.3777,137200.0
2013-05-21 14:00:00,52.5,52.76,52.47,52.74,103000.0,39.3777,39.5727,39.3552,39.5577,103000.0
2013-05-21 14:30:00,52.74,52.89,52.7,52.88,51200.0,39.5577,39.6702,39.5277,39.6627,51200.0
2013-05-21 15:00:00,52.88,52.89,52.52,52.56,69200.0,39.6627,39.6702,39.3927,39.4227,69200.0
2013-05-21 15:30:00,52.55,52.62,52.52,52.58,165200.0,39.4152,39.4677,39.3927,39.4377,165200.0
2013-05-22 09:30:00,52.48,52.6,52.11,52.55,116400.0,39.3627,39.4527,39.0852,39.4152,116400.0
2013-05-22 10:00:00,52.55,52.84,52.51,52.77,68700.0,39.4152,39.6327,39.3852,39.5802,68700.0
2013-05-22 10:30:00,52.77,52.78,51.96,52.1,127900.0,39.5802,39.5877,38.9727,39.0777,127900.0
2013-05-22 11:00:00,52.1,52.55,52.06,52.45,88500.0,39.0777,39.4152,39.0477,39.3402,88500.0
2013-05-22 11:30:00,52.48,52.61,52.31,52.56,91700.0,39.3627,39.4602,39.2352,39.4227,91700.0
2013-05-22 12:00:00,52.57,52.65,52.45,52.5,28600.0,39.4302,39.4902,39.3402,39.3777,28600.0
2013-05-22 12:30:00,52.5,52.55,52.46,52.53,27200.0,39.3777,39.4152,39.3477,39.4002,27200.0
2013-05-22 13:00:00,52.54,52.55,52.16,52.22,47400.0,39.4077,39.4152,39.1227,39.1677,47400.0
2013-05-22 13:30:00,52.2,52.26,52.1,52.26,51700.0,39.1527,39.1977,39.0777,39.1977,51700.0
2013-05-22 14:00:00,52.28,52.3,52.07,52.2,208000.0,39.2127,39.2277,39.0552,39.1527,208000.0
2013-05-22 14:30:00,52.2,52.26,52.1,52.16,86700.0,39.1527,39.1977,39.0777,39.1227,86700.0
2013-05-22 15:00:00,52.14,52.2,51.77,51.77,118400.0,39.1077,39.1527,38.8301,38.8301,118400.0
2013-05-22 15:30:00,51.77,51.85,51.64,51.68,387900.0,38.8301,38.8901,38.7326,38.7626,387900.0
2013-05-23 09:30:00,51.35,51.68,50.96,51.17,132100.0,38.5151,38.7626,38.2226,38.3801,132100.0
2013-05-23 10:00:00,51.18,51.29,51.06,51.1,102200.0,38.3876,38.4701,38.2976,38.3276,102200.0
2013-05-23 10:30:00,51.09,51.11,50.98,51.02,87400.0,38.3201,38.3351,38.2376,38.2676,87400.0
2013-05-23 11:00:00,51.03,51.5,51.03,51.33,103900.0,38.2751,38.6276,38.2751,38.5001,103900.0
2013-05-23 11:30:00,51.29,51.33,51.21,51.29,39700.0,38.4701,38.5001,38.4101,38.4701,39700.0
2013-05-23 12:00:00,51.32,51.36,51.23,51.29,99300.0,38.4926,38.5226,38.4251,38.4701,99300.0
2013-05-23 12:30:00,51.29,51.31,51.2,51.2,63200.0,38.4701,38.4851,38.4026,38.4026,63200.0
2013-05-23 13:00:00,51.2,51.28,51.16,51.2,61900.0,38.4026,38.4626,38.3726,38.4026,61900.0
2013-05-23 13:30:00,51.17,51.35,51.17,51.34,96300.0,38.3801,38.5151,38.3801,38.5076,96300.0
2013-05-23 14:00:00,51.36,51.51,51.28,51.44,84400.0,38.5226,38.6351,38.4626,38.5826,84400.0
2013-05-23 14:30:00,51.45,51.45,51.31,51.33,76200.0,38.5901,38.5901,38.4851,38.5001,76200.0
2013-05-23 15:00:00,51.33,51.37,51.29,51.35,107100.0,38.5001,38.5301,38.4701,38.5151,107100.0
2013-05-23 15:30:00,51.35,51.38,51.25,51.27,260600.0,38.5151,38.5376,38.4401,38.4551,260600.0
2013-05-24 09:30:00,51.23,51.67,51.02,51.64,115400.0,38.4251,38.7551,38.2676,38.7326,115400.0
2013-05-24 10:00:00,51.63,51.69,51.38,51.41,40700.0,38.7251,38.7701,38.5376,38.5601,40700.0
2013-05-24 10:30:00,51.41,51.58,51.38,51.46,40300.0,38.5601,38.6876,38.5376,38.5976,40300.0
2013-05-24 11:00:00,51.48,51.78,51.38,51.7,37000.0,38.6126,38.8376,38.5376,38.7776,37000.0
2013-05-24 11:30:00,51.7,51.84,51.66,51.74,47000.0,38.7776,38.8826,38.7476,38.8076,47000.0
2013-05-24 12:00:00,51.75,51.8,51.64,51.69,80200.0,38.8151,38.8526,38.7326,38.7701,80200.0
2013-05-24 12:30:00,51.68,51.7,51.57,51.65,43100.0,38.7626,38.7776,38.6801,38.7401,43100.0
2013-05-24 13:00:00,51.63,51.84,51.6,51.77,52300.0,38.7251,38.8826,38.7026,38.8301,52300.0
2013-05-24 13:30:00,51.77,51.78,51.64,51.69,47200.0,38.8301,38.8376,38.7326,38.7701,47200.0
2013-05-24 14:00:00,51.69,51.79,51.64,51.76,53100.0,38.7701,38.8451,38.7326,38.8226,53100.0
2013-05-24 14:30:00,51.76,51.79,51.66,51.7,47000.0,38.8226,38.8451,38.7476,38.7776,47000.0
2013-05-24 15:00:00,51.7,51.71,51.63,51.64,50600.0,38.7776,38.7851,38.7251,38.7326,50600.0
2013-05-24 15:30:00,51.63,51.63,51.46,51.57,173600.0,38.7251,38.7251,38.5976,38.6801,173600.0
2013-05-28 09:30:00,52.01,52.37,51.94,52.0,85800.0,39.0102,39.2802,38.9577,39.0027,85800.0
2013-05-28 10:00:00,52.04,52.16,51.83,51.96,290100.0,39.0327,39.1227,38.8751,38.9727,290100.0
2013-05-28 10:30:00,51.96,52.02,51.9,51.92,94100.0,38.9727,39.0177,38.9276,38.9427,94100.0
2013-05-28 11:00:00,51.94,51.95,51.84,51.89,45100.0,38.9577,38.9652,38.8826,38.9201,45100.0
2013-05-28 11:30:00,51.89,51.92,51.52,51.77,95500.0,38.9201,38.9427,38.6426,38.8301,95500.0
2013-05-28 12:00:00,51.76,51.8,51.69,51.73,60300.0,38.8226,38.8526,38.7701,38.8001,60300.0
2013-05-28 12:30:00,51.73,51.77,51.67,51.68,38800.0,38.8001,38.8301,38.7551,38.7626,38800.0
2013-05-28 13:00:00,51.68,51.84,51.48,51.49,57100.0,38.7626,38.8826,38.6126,38.6201,57100.0
2013-05-28 13:30:00,51.5,51.54,51.4,51.46,56100.0,38.6276,38.6576,38.5526,38.5976,56100.0
2013-05-28 14:00:00,51.46,51.55,51.35,51.55,60900.0,38.5976,38.6651,38.5151,38.6651,60900.0
2013-05-28 14:30:00,51.54,51.64,51.49,51.64,52700.0,38.6576,38.7326,38.6201,38.7326,52700.0
2013-05-28 15:00:00,51.63,51.73,51.59,51.7,69500.0,38.7251,38.8001,38.6951,38.7776,69500.0
2013-05-28 15:30:00,51.68,51.9,51.68,51.87,237200.0,38.7626,38.9276,38.7626,38.9051,237200.0
2013-05-29 09:30:00,51.13,51.53,51.13,51.48,121400.0,38.5906,38.8925,38.5906,38.8548,121400.0
2013-05-29 10:00:00,51.49,51.53,51.22,51.25,166700.0,38.8623,38.8925,38.6585,38.6812,166700.0
2013-05-29 10:30:00,51.27,51.29,51.07,51.09,204500.0,38.6963,38.7114,38.5453,38.5604,204500.0
2013-05-29 11:00:00,51.09,51.2,50.98,51.0,81900.0,38.5604,38.6434,38.4774,38.4925,81900.0
2013-05-29 11:30:00,51.0,51.23,51.0,51.18,70800.0,38.4925,38.6661,38.4925,38.6283,70800.0
2013-05-29 12:00:00,51.15,51.23,51.05,51.14,57400.0,38.6057,38.6661,38.5302,38.5981,57400.0
2013-05-29 12:30:00,51.11,51.13,51.04,51.05,36500.0,38.5755,38.5906,38.5227,38.5302,36500.0
2013-05-29 13:00:00,51.03,51.22,51.03,51.22,43600.0,38.5151,38.6585,38.5151,38.6585,43600.0
2013-05-29 13:30:00,51.19,51.44,51.13,51.42,42700.0,38.6359,38.8246,38.5906,38.8095,42700.0
2013-05-29 14:00:00,51.42,51.42,51.2,51.24,61400.0,38.8095,38.8095,38.6434,38.6736,61400.0
2013-05-29 14:30:00,51.23,51.26,51.12,51.17,59000.0,38.6661,38.6887,38.583,38.6208,59000.0
2013-05-29 15:00:00,51.16,51.22,51.11,51.2,145500.0,38.6132,38.6585,38.5755,38.6434,145500.0
2013-05-29 15:30:00,51.2,51.23,50.99,51.04,211700.0,38.6434,38.6661,38.4849,38.5227,211700.0
2013-05-30 09:30:00,51.01,51.39,51.01,51.33,36400.0,38.5,38.7868,38.5,38.7415,36400.0
2013-05-30 10:00:00,51.28,51.32,51.15,51.18,63600.0,38.7038,38.734,38.6057,38.6283,63600.0
2013-05-30 10:30:00,51.19,51.25,51.14,51.2,41700.0,38.6359,38.6812,38.5981,38.6434,41700.0
2013-05-30 11:00:00,51.19,51.34,51.14,51.15,58200.0,38.6359,38.7491,38.5981,38.6057,58200.0
2013-05-30 11:30:00,51.18,51.32,51.14,51.32,47900.0,38.6283,38.734,38.5981,38.734,47900.0
2013-05-30 12:00:00,51.32,51.38,51.2,51.23,26700.0,38.734,38.7793,38.6434,38.6661,26700.0
2013-05-30 12:30:00,51.23,51.3,51.2,51.26,56700.0,38.6661,38.7189,38.6434,38.6887,56700.0
2013-05-30 13:00:00,51.27,51.39,51.27,51.31,32200.0,38.6963,38.7868,38.6963,38.7265,32200.0
2013-05-30 13:30:00,51.31,51.32,51.28,51.31,27900.0,38.7265,38.734,38.7038,38.7265,27900.0
2013-05-30 14:00:00,51.31,51.31,51.2,51.26,47100.0,38.7265,38.7265,38.6434,38.6887,47100.0
2013-05-30 14:30:00,51.26,51.32,51.2,51.2,72100.0,38.6887,38.734,38.6434,38.6434,72100.0
2013-05-30 15:00:00,51.21,51.25,51.12,51.18,118200.0,38.651,38.6812,38.583,38.6283,118200.0
2013-05-30 15:30:00,51.18,51.21,51.0,51.06,202000.0,38.6283,38.651,38.4925,38.5378,202000.0
2013-05-31 09:30:00,50.88,50.88,50.31,50.58,75200.0,38.4019,38.4019,37.9717,38.1755,75200.0
2013-05-31 10:00:00,50.59,50.59,50.19,50.29,94300.0,38.183,38.183,37.8811,37.9566,94300.0
2013-05-31 10:30:00,50.24,50.38,50.12,50.14,88600.0,37.9189,38.0245,37.8283,37.8434,88600.0
2013-05-31 11:00:00,50.13,50.45,50.13,50.28,119200.0,37.8358,38.0774,37.8358,37.9491,119200.0
2013-05-31 11:30:00,50.26,50.29,50.07,50.07,72700.0,37.934,37.9566,37.7906,37.7906,72700.0
2013-05-31 12:00:00,50.08,50.11,49.95,50.07,56200.0,37.7981,37.8207,37.7,37.7906,56200.0
2013-05-31 12:30:00,50.06,50.09,49.99,50.0,55800.0,37.783,37.8057,37.7302,37.7377,55800.0
2013-05-31 13:00:00,50.0,50.08,49.99,50.04,57800.0,37.7377,37.7981,37.7302,37.7679,57800.0
2013-05-31 13:30:00,50.03,50.07,49.99,50.03,63000.0,37.7604,37.7906,37.7302,37.7604,63000.0
2013-05-31 14:00:00,50.06,50.06,49.99,50.01,80800.0,37.783,37.783,37.7302,37.7453,80800.0
2013-05-31 14:30:00,50.01,50.05,49.92,49.95,82700.0,37.7453,37.7755,37.6773,37.7,82700.0
2013-05-31 15:00:00,49.95,49.99,49.82,49.82,86100.0,37.7,37.7302,37.6019,37.6019,86100.0
2013-05-31 15:30:00,49.81,49.82,49.39,49.4,414100.0,37.5943,37.6019,37.2773,37.2849,414100.0
2013-06-03 09:30:00,49.68,50.19,49.17,49.25,331500.0,37.4962,37.8811,37.1113,37.1717,331500.0
2013-06-03 10:00:00,49.25,49.59,49.01,49.45,155700.0,37.1717,37.4283,36.9905,37.3226,155700.0
2013-06-03 10:30:00,49.45,49.67,49.07,49.66,145400.0,37.3226,37.4887,37.0358,37.4811,145400.0
2013-06-03 11:00:00,49.64,49.64,49.32,49.53,135600.0,37.466,37.466,37.2245,37.383,135600.0
2013-06-03 11:30:00,49.55,49.63,49.39,49.43,42200.0,37.3981,37.4585,37.2773,37.3075,42200.0
2013-06-03 12:00:00,49.44,49.52,49.24,49.26,64100.0,37.3151,37.3754,37.1641,37.1792,64100.0
2013-06-03 12:30:00,49.27,49.3,49.14,49.24,49100.0,37.1868,37.2094,37.0886,37.1641,49100.0
2013-06-03 13:00:00,49.24,49.37,49.21,49.23,99900.0,37.1641,37.2622,37.1415,37.1566,99900.0
2013-06-03 13:30:00,49.23,49.34,49.23,49.26,53900.0,37.1566,37.2396,37.1566,37.1792,53900.0
2013-06-03 14:00:00,49.26,49.31,49.12,49.19,57900.0,37.1792,37.2169,37.0735,37.1264,57900.0
2013-06-03 14:30:00,49.18,49.26,49.16,49.17,94200.0,37.1188,37.1792,37.1037,37.1113,94200.0
2013-06-03 15:00:00,49.17,49.37,49.16,49.36,112200.0,37.1113,37.2622,37.1037,37.2547,112200.0
2013-06-03 15:30:00,49.36,49.59,49.3,49.58,257900.0,37.2547,37.4283,37.2094,37.4207,257900.0
2013-06-04 09:30:00,49.69,50.18,49.6,49.93,85500.0,37.5038,37.8736,37.4358,37.6849,85500.0
2013-06-04 10:00:00,49.94,50.01,49.75,49.88,51100.0,37.6924,37.7453,37.549,37.6472,51100.0
2013-06-04 10:30:00,49.89,49.92,49.68,49.68,42400.0,37.6547,37.6773,37.4962,37.4962,42400.0
2013-06-04 11:00:00,49.66,49.97,49.66,49.92,58900.0,37.4811,37.7151,37.4811,37.6773,58900.0
2013-06-04 11:30:00,49.93,50.03,49.89,50.0,63200.0,37.6849,37.7604,37.6547,37.7377,63200.0
2013-06-04 12:00:00,50.0,50.01,49.79,49.83,54900.0,37.7377,37.7453,37.5792,37.6094,54900.0
2013-06-04 12:30:00,49.83,50.04,49.83,49.98,32300.0,37.6094,37.7679,37.6094,37.7226,32300.0
2013-06-04 13:00:00,49.98,50.04,49.91,49.99,77700.0,37.7226,37.7679,37.6698,37.7302,77700.0
2013-06-04 13:30:00,49.97,49.99,49.86,49.9,90900.0,37.7151,37.7302,37.6321,37.6622,90900.0
2013-06-04 14:00:00,49.9,50.08,49.9,50.04,75100.0,37.6622,37.7981,37.6622,37.7679,75100.0
2013-06-04 14:30:00,50.05,50.17,50.05,50.09,91000.0,37.7755,37.866,37.7755,37.8057,91000.0
2013-06-04 15:00:00,50.09,50.38,50.07,50.35,129500.0,37.8057,38.0245,37.7906,38.0019,129500.0
2013-06-04 15:30:00,50.35,50.49,50.31,50.39,284000.0,38.0019,38.1076,37.9717,38.0321,284000.0
2013-06-05 09:30:00,50.22,50.51,50.1,50.39,100000.0,37.9038,38.1226,37.8132,38.0321,100000.0
2013-06-05 10:00:00,50.39,50.5,50.34,50.48,101600.0,38.0321,38.1151,37.9943,38.1,101600.0
2013-06-05 10:30:00,50.48,50.58,50.41,50.55,93000.0,38.1,38.1755,38.0472,38.1528,93000.0
2013-06-05 11:00:00,50.55,50.56,50.44,50.52,80300.0,38.1528,38.1604,38.0698,38.1302,80300.0
2013-06-05 11:30:00,50.51,50.53,50.2,50.28,89600.0,38.1226,38.1377,37.8887,37.9491,89600.0
2013-06-05 12:00:00,50.27,50.3,50.09,50.23,60000.0,37.9415,37.9642,37.8057,37.9113,60000.0
2013-06-05 12:30:00,50.22,50.28,49.95,49.98,50400.0,37.9038,37.9491,37.7,37.7226,50400.0
2013-06-05 13:00:00,49.98,50.13,49.94,50.1,36700.0,37.7226,37.8358,37.6924,37.8132,36700.0
2013-06-05 13:30:00,50.1,50.15,50.05,50.11,45400.0,37.8132,37.8509,37.7755,37.8207,45400.0
2013-06-05 14:00:00,50.1,50.17,50.05,50.07,111700.0,37.8132,37.866,37.7755,37.7906,111700.0
2013-06-05 14:30:00,50.11,50.2,50.05,50.09,78900.0,37.8207,37.8887,37.7755,37.8057,78900.0
2013-06-05 15:00:00,50.1,50.17,50.0,50.17,141300.0,37.8132,37.866,37.7377,37.866,141300.0
2013-06-05 15:30:00,50.16,50.17,49.78,49.83,186200.0,37.8585,37.866,37.5717,37.6094,186200.0
2013-06-06 09:30:00,49.88,50.05,49.61,49.76,44700.0,37.6472,37.7755,37.4434,37.5566,44700.0
2013-06-06 10:00:00,49.78,49.99,49.6,49.68,56900.0,37.5717,37.7302,37.4358,37.4962,56900.0
2013-06-06 10:30:00,49.68,49.75,49.56,49.72,50900.0,37.4962,37.549,37.4056,37.5264,50900.0
2013-06-06 11:00:00,49.72,49.73,49.54,49.54,49500.0,37.5264,37.5339,37.3905,37.3905,49500.0
2013-06-06 11:30:00,49.54,49.69,49.49,49.49,61400.0,37.3905,37.5038,37.3528,37.3528,61400.0
2013-06-06 12:00:00,49.5,49.51,49.2,49.29,50100.0,37.3603,37.3679,37.1339,37.2018,50100.0
2013-06-06 12:30:00,49.29,49.34,49.07,49.07,69700.0,37.2018,37.2396,37.0358,37.0358,69700.0
2013-06-06 13:00:00,49.06,49.46,48.98,49.35,147600.0,37.0283,37.3302,36.9679,37.2471,147600.0
2013-06-06 13:30:00,49.35,49.35,49.19,49.26,65400.0,37.2471,37.2471,37.1264,37.1792,65400.0
2013-06-06 14:00:00,49.26,49.41,49.12,49.41,52900.0,37.1792,37.2924,37.0735,37.2924,52900.0
2013-06-06 14:30:00,49.42,49.47,49.28,49.39,61700.0,37.3,37.3377,37.1943,37.2773,61700.0
2013-06-06 15:00:00,49.38,49.41,49.25,49.41,140000.0,37.2698,37.2924,37.1717,37.2924,140000.0
2013-06-06 15:30:00,49.41,49.54,49.37,49.51,257900.0,37.2924,37.3905,37.2622,37.3679,257900.0
2013-06-07 09:30:00,49.87,50.14,49.6,49.82,74400.0,37.6396,37.8434,37.4358,37.6019,74400.0
2013-06-07 10:00:00,49.83,50.5,49.83,50.44,133800.0,37.6094,38.1151,37.6094,38.0698,133800.0
2013-06-07 10:30:00,50.45,50.59,50.45,50.48,64500.0,38.0774,38.183,38.0774,38.1,64500.0
2013-06-07 11:00:00,50.5,50.63,50.47,50.62,40100.0,38.1151,38.2132,38.0925,38.2057,40100.0
2013-06-07 11:30:00,50.67,50.67,50.54,50.55,53200.0,38.2434,38.2434,38.1453,38.1528,53200.0
2013-06-07 12:00:00,50.55,50.56,50.33,50.38,31100.0,38.1528,38.1604,37.9868,38.0245,31100.0
2013-06-07 12:30:00,50.39,50.45,50.2,50.27,60300.0,38.0321,38.0774,37.8887,37.9415,60300.0
2013-06-07 13:00:00,50.27,50.31,50.2,50.23,27000.0,37.9415,37.9717,37.8887,37.9113,27000.0
2013-06-07 13:30:00,50.23,50.38,50.2,50.33,43600.0,37.9113,38.0245,37.8887,37.9868,43600.0
2013-06-07 14:00:00,50.33,50.37,50.18,50.2,85700.0,37.9868,38.017,37.8736,37.8887,85700.0
2013-06-07 14:30:00,50.19,50.35,50.12,50.31,54700.0,37.8811,38.0019,37.8283,37.9717,54700.0
2013-06-07 15:00:00,50.32,50.46,50.32,50.43,82900.0,37.9792,38.0849,37.9792,38.0623,82900.0
2013-06-07 15:30:00,50.41,50.72,50.41,50.66,218200.0,38.0472,38.2811,38.0472,38.2359,218200.0
2013-06-10 09:30:00,50.71,50.94,50.51,50.52,77500.0,38.2736,38.4472,38.1226,38.1302,77500.0
2013-06-10 10:00:00,50.51,50.61,50.39,50.56,51000.0,38.1226,38.1981,38.0321,38.1604,51000.0
2013-06-10 10:30:00,50.56,50.64,50.45,50.52,88500.0,38.1604,38.2208,38.0774,38.1302,88500.0
2013-06-10 11:00:00,50.51,50.58,50.48,50.56,124400.0,38.1226,38.1755,38.1,38.1604,124400.0
2013-06-10 11:30:00,50.56,50.74,50.5,50.71,59900.0,38.1604,38.2962,38.1151,38.2736,59900.0
2013-06-10 12:00:00,50.73,50.8,50.7,50.72,39100.0,38.2887,38.3415,38.2661,38.2811,39100.0
2013-06-10 12:30:00,50.73,50.78,50.62,50.68,43000.0,38.2887,38.3264,38.2057,38.251,43000.0
2013-06-10 13:00:00,50.68,50.82,50.66,50.8,47500.0,38.251,38.3566,38.2359,38.3415,47500.0
2013-06-10 13:30:00,50.8,50.82,50.7,50.72,36400.0,38.3415,38.3566,38.2661,38.2811,36400.0
2013-06-10 14:00:00,50.72,50.87,50.68,50.84,62100.0,38.2811,38.3944,38.251,38.3717,62100.0
2013-06-10 14:30:00,50.84,51.0,50.82,50.98,75700.0,38.3717,38.4925,38.3566,38.4774,75700.0
2013-06-10 15:00:00,50.98,51.08,50.91,51.08,116700.0,38.4774,38.5529,38.4246,38.5529,116700.0
2013-06-10 15:30:00,51.09,51.19,51.04,51.18,304800.0,38.5604,38.6359,38.5227,38.6283,304800.0
2013-06-11 09:30:00,50.44,50.54,50.12,50.43,117800.0,38.0698,38.1453,37.8283,38.0623,117800.0
2013-06-11 10:00:00,50.45,50.69,50.41,50.65,71000.0,38.0774,38.2585,38.0472,38.2283,71000.0
2013-06-11 10:30:00,50.62,50.89,50.62,50.73,43000.0,38.2057,38.4095,38.2057,38.2887,43000.0
2013-06-11 11:00:00,50.86,50.92,50.71,50.89,54600.0,38.3868,38.4321,38.2736,38.4095,54600.0
2013-06-11 11:30:00,50.89,51.02,50.89,50.91,43300.0,38.4095,38.5076,38.4095,38.4246,43300.0
2013-06-11 12:00:00,50.91,50.93,50.8,50.8,25100.0,38.4246,38.4396,38.3415,38.3415,25100.0
2013-06-11 12:30:00,50.81,50.89,50.72,50.78,60100.0,38.3491,38.4095,38.2811,38.3264,60100.0
2013-06-11 13:00:00,50.76,50.83,50.71,50.75,57700.0,38.3113,38.3642,38.2736,38.3038,57700.0
2013-06-11 13:30:00,50.74,50.79,50.61,50.61,56400.0,38.2962,38.334,38.1981,38.1981,56400.0
2013-06-11 14:00:00,50.59,50.79,50.57,50.75,59000.0,38.183,38.334,38.1679,38.3038,59000.0
2013-06-11 14:30:00,50.78,50.84,50.7,50.84,61800.0,38.3264,38.3717,38.2661,38.3717,61800.0
2013-06-11 15:00:00,50.85,50.87,50.74,50.75,54200.0,38.3793,38.3944,38.2962,38.3038,54200.0
2013-06-11 15:30:00,50.76,50.77,50.55,50.59,216000.0,38.3113,38.3189,38.1528,38.183,216000.0
2013-06-12 09:30:00,50.89,51.07,50.81,50.99,70700.0,38.4095,38.5453,38.3491,38.4849,70700.0
2013-06-12 10:00:00,50.99,50.99,50.41,50.59,109400.0,38.4849,38.4849,38.0472,38.183,109400.0
2013-06-12 10:30:00,50.61,50.64,50.35,50.35,56800.0,38.1981,38.2208,38.0019,38.0019,56800.0
2013-06-12 11:00:00,50.34,50.35,50.14,50.18,66100.0,37.9943,38.0019,37.8434,37.8736,66100.0
2013-06-12 11:30:00,50.17,50.24,49.89,49.95,53000.0,37.866,37.9189,37.6547,37.7,53000.0
2013-06-12 12:00:00,49.97,50.0,49.83,49.9,46900.0,37.7151,37.7377,37.6094,37.6622,46900.0
2013-06-12 12:30:00,49.91,50.04,49.9,49.97,38600.0,37.6698,37.7679,37.6622,37.7151,38600.0
2013-06-12 13:00:00,49.96,50.14,49.95,50.1,40400.0,37.7075,37.8434,37.7,37.8132,40400.0
2013-06-12 13:30:00,50.09,50.13,49.96,50.1,40100.0,37.8057,37.8358,37.7075,37.8132,40100.0
2013-06-12 14:00:00,50.09,50.14,49.95,50.04,58700.0,37.8057,37.8434,37.7,37.7679,58700.0
2013-06-12 14:30:00,50.04,50.11,49.94,49.97,41300.0,37.7679,37.8207,37.6924,37.7151,41300.0
2013-06-12 15:00:00,49.98,49.99,49.67,49.75,139000.0,37.7226,37.7302,37.4887,37.549,139000.0
2013-06-12 15:30:00,49.75,49.77,49.6,49.61,249700.0,37.549,37.5641,37.4358,37.4434,249700.0
2013-06-13 09:30:00,49.56,49.93,49.47,49.54,108600.0,37.4056,37.6849,37.3377,37.3905,108600.0
2013-06-13 10:00:00,49.54,49.63,49.44,49.44,75000.0,37.3905,37.4585,37.3151,37.3151,75000.0
2013-06-13 10:30:00,49.44,49.57,49.31,49.31,98200.0,37.3151,37.4132,37.2169,37.2169,98200.0
2013-06-13 11:00:00,49.31,49.44,49.28,49.39,71500.0,37.2169,37.3151,37.1943,37.2773,71500.0
2013-06-13 11:30:00,49.39,49.39,49.27,49.34,75000.0,37.2773,37.2773,37.1868,37.2396,75000.0
2013-06-13 12:00:00,49.34,49.4,49.18,49.2,59200.0,37.2396,37.2849,37.1188,37.1339,59200.0
2013-06-13 12:30:00,49.21,49.48,49.19,49.47,83300.0,37.1415,37.3453,37.1264,37.3377,83300.0
2013-06-13 13:00:00,49.47,49.56,49.32,49.53,72100.0,37.3377,37.4056,37.2245,37.383,72100.0
2013-06-13 13:30:00,49.54,49.71,49.47,49.71,74000.0,37.3905,37.5188,37.3377,37.5188,74000.0
2013-06-13 14:00:00,49.7,49.86,49.67,49.83,56400.0,37.5113,37.6321,37.4887,37.6094,56400.0
2013-06-13 14:30:00,49.83,49.83,49.65,49.77,172000.0,37.6094,37.6094,37.4736,37.5641,172000.0
2013-06-13 15:00:00,49.76,49.78,49.59,49.63,139500.0,37.5566,37.5717,37.4283,37.4585,139500.0
2013-06-13 15:30:00,49.64,49.94,49.63,49.82,286800.0,37.466,37.6924,37.4585,37.6019,286800.0
2013-06-14 09:30:00,49.84,50.08,49.74,49.96,50600.0,37.617,37.7981,37.5415,37.7075,50600.0
2013-06-14 10:00:00,49.96,50.11,49.79,49.79,56400.0,37.7075,37.8207,37.5792,37.5792,56400.0
2013-06-14 10:30:00,49.79,49.87,49.54,49.58,83200.0,37.5792,37.6396,37.3905,37.4207,83200.0
2013-06-14 11:00:00,49.56,49.6,49.45,49.59,69500.0,37.4056,37.4358,37.3226,37.4283,69500.0
2013-06-14 11:30:00,49.59,49.69,49.48,49.64,47100.0,37.4283,37.5038,37.3453,37.466,47100.0
2013-06-14 12:00:00,49.64,49.7,49.58,49.64,30100.0,37.466,37.5113,37.4207,37.466,30100.0
2013-06-14 12:30:00,49.63,49.76,49.61,49.66,56800.0,37.4585,37.5566,37.4434,37.4811,56800.0
2013-06-14 13:00:00,49.64,49.65,49.49,49.54,67300.0,37.466,37.4736,37.3528,37.3905,67300.0
2013-06-14 13:30:00,49.54,49.66,49.5,49.64,50300.0,37.3905,37.4811,37.3603,37.466,50300.0
2013-06-14 14:00:00,49.64,49.88,49.55,49.77,69000.0,37.466,37.6472,37.3981,37.5641,69000.0
2013-06-14 14:30:00,49.76,49.84,49.69,49.7,42800.0,37.5566,37.617,37.5038,37.5113,42800.0
2013-06-14 15:00:00,49.7,49.82,49.61,49.62,148700.0,37.5113,37.6019,37.4434,37.4509,148700.0
2013-06-14 15:30:00,49.62,49.7,49.48,49.57,193600.0,37.4509,37.5113,37.3453,37.4132,193600.0
2013-06-17 09:30:00,49.82,50.4,49.52,50.38,99600.0,37.6019,38.0396,37.3754,38.0245,99600.0
2013-06-17 10:00:00,50.38,50.55,50.35,50.54,77400.0,38.0245,38.1528,38.0019,38.1453,77400.0
2013-06-17 10:30:00,50.55,50.65,50.45,50.5,80700.0,38.1528,38.2283,38.0774,38.1151,80700.0
2013-06-17 11:00:00,50.5,50.59,50.49,50.54,72500.0,38.1151,38.183,38.1076,38.1453,72500.0
2013-06-17 11:30:00,50.55,50.59,50.19,50.43,65700.0,38.1528,38.183,37.8811,38.0623,65700.0
2013-06-17 12:00:00,50.43,50.52,50.35,50.36,32100.0,38.0623,38.1302,38.0019,38.0094,32100.0
2013-06-17 12:30:00,50.35,50.36,50.25,50.29,29200.0,38.0019,38.0094,37.9264,37.9566,29200.0
2013-06-17 13:00:00,50.29,50.42,50.29,50.38,39700.0,37.9566,38.0547,37.9566,38.0245,39700.0
2013-06-17 13:30:00,50.39,50.45,50.31,50.32,36500.0,38.0321,38.0774,37.9717,37.9792,36500.0
2013-06-17 14:00:00,50.32,50.36,50.1,50.12,105900.0,37.9792,38.0094,37.8132,37.8283,105900.0
2013-06-17 14:30:00,50.12,50.19,49.89,49.93,71700.0,37.8283,37.8811,37.6547,37.6849,71700.0
2013-06-17 15:00:00,49.94,49.99,49.86,49.98,167600.0,37.6924,37.7302,37.6321,37.7226,167600.0
2013-06-17 15:30:00,49.98,50.12,49.97,50.0,377700.0,37.7226,37.8283,37.7151,37.7377,377700.0
2013-06-18 09:30:00,49.97,49.99,49.82,49.85,56300.0,37.7151,37.7302,37.6019,37.6245,56300.0
2013-06-18 10:00:00,49.85,49.95,49.75,49.93,49200.0,37.6245,37.7,37.549,37.6849,49200.0
2013-06-18 10:30:00,49.93,49.98,49.83,49.87,48200.0,37.6849,37.7226,37.6094,37.6396,48200.0
2013-06-18 11:00:00,49.88,49.94,49.79,49.86,42300.0,37.6472,37.6924,37.5792,37.6321,42300.0
2013-06-18 11:30:00,49.87,49.97,49.82,49.86,57000.0,37.6396,37.7151,37.6019,37.6321,57000.0
2013-06-18 12:00:00,49.87,49.91,49.79,49.83,42100.0,37.6396,37.6698,37.5792,37.6094,42100.0
2013-06-18 12:30:00,49.83,50.01,49.82,50.0,60800.0,37.6094,37.7453,37.6019,37.7377,60800.0
2013-06-18 13:00:00,50.01,50.1,49.99,50.04,62000.0,37.7453,37.8132,37.7302,37.7679,62000.0
2013-06-18 13:30:00,50.04,50.05,49.9,49.91,56500.0,37.7679,37.7755,37.6622,37.6698,56500.0
2013-06-18 14:00:00,49.89,49.95,49.78,49.81,66600.0,37.6547,37.7,37.5717,37.5943,66600.0
2013-06-18 14:30:00,49.79,49.98,49.79,49.9,47700.0,37.5792,37.7226,37.5792,37.6622,47700.0
2013-06-18 15:00:00,49.9,49.95,49.76,49.79,99400.0,37.6622,37.7,37.5566,37.5792,99400.0
2013-06-18 15:30:00,49.8,49.91,49.77,49.85,164000.0,37.5868,37.6698,37.5641,37.6245,164000.0
2013-06-19 09:30:00,49.9,50.29,49.9,50.26,71800.0,37.6622,37.9566,37.6622,37.934,71800.0
2013-06-19 10:00:00,50.25,50.58,50.2,50.53,90200.0,37.9264,38.1755,37.8887,38.1377,90200.0
2013-06-19 10:30:00,50.54,50.57,50.43,50.46,55800.0,38.1453,38.1679,38.0623,38.0849,55800.0
2013-06-19 11:00:00,50.47,50.57,50.45,50.47,85300.0,38.0925,38.1679,38.0774,38.0925,85300.0
2013-06-19 11:30:00,50.47,50.5,50.38,50.43,55900.0,38.0925,38.1151,38.0245,38.0623,55900.0
2013-06-19 12:00:00,50.42,50.51,50.41,50.51,106500.0,38.0547,38.1226,38.0472,38.1226,106500.0
2013-06-19 12:30:00,50.51,50.52,50.44,50.48,78500.0,38.1226,38.1302,38.0698,38.1,78500.0
2013-06-19 13:00:00,50.48,50.53,50.48,50.5,56100.0,38.1,38.1377,38.1,38.1151,56100.0
2013-06-19 13:30:00,50.5,50.58,50.49,50.53,56500.0,38.1151,38.1755,38.1076,38.1377,56500.0
2013-06-19 14:00:00,50.55,50.59,50.14,50.34,191700.0,38.1528,38.183,37.8434,37.9943,191700.0
2013-06-19 14:30:00,50.33,50.4,49.91,49.95,234900.0,37.9868,38.0396,37.6698,37.7,234900.0
2013-06-19 15:00:00,49.91,50.09,49.75,49.9,306700.0,37.6698,37.8057,37.549,37.6622,306700.0
2013-06-19 15:30:00,49.9,49.91,49.14,49.15,517400.0,37.6622,37.6698,37.0886,37.0962,517400.0
2013-06-20 09:30:00,48.72,48.87,48.37,48.61,113500.0,36.7716,36.8849,36.5075,36.6886,113500.0
2013-06-20 10:00:00,48.59,48.71,48.19,48.31,100600.0,36.6735,36.7641,36.3716,36.4622,100600.0
2013-06-20 10:30:00,48.3,48.36,48.03,48.25,77800.0,36.4546,36.4999,36.2509,36.4169,77800.0
2013-06-20 11:00:00,48.25,48.25,47.98,48.22,86600.0,36.4169,36.4169,36.2131,36.3943,86600.0
2013-06-20 11:30:00,48.23,48.35,48.18,48.25,77900.0,36.4018,36.4924,36.3641,36.4169,77900.0
2013-06-20 12:00:00,48.24,48.38,48.24,48.25,124800.0,36.4094,36.515,36.4094,36.4169,124800.0
2013-06-20 12:30:00,48.26,48.28,48.02,48.03,52000.0,36.4245,36.4395,36.2433,36.2509,52000.0
2013-06-20 13:00:00,48.02,48.13,47.99,48.07,68600.0,36.2433,36.3263,36.2207,36.281,68600.0
2013-06-20 13:30:00,48.07,48.28,47.99,48.19,78600.0,36.281,36.4395,36.2207,36.3716,78600.0
2013-06-20 14:00:00,48.19,48.19,47.78,47.8,186100.0,36.3716,36.3716,36.0622,36.0773,186100.0
2013-06-20 14:30:00,47.79,47.9,47.62,47.62,203700.0,36.0697,36.1527,35.9414,35.9414,203700.0
2013-06-20 15:00:00,47.63,47.84,47.52,47.66,234200.0,35.949,36.1075,35.8659,35.9716,234200.0
2013-06-20 15:30:00,47.65,47.73,47.57,47.63,561200.0,35.9641,36.0244,35.9037,35.949,561200.0
2013-06-21 09:30:00,48.1,48.33,47.81,48.0,345500.0,36.3037,36.4773,36.0848,36.2282,345500.0
2013-06-21 10:00:00,47.96,48.2,47.46,47.51,117700.0,36.198,36.3792,35.8206,35.8584,117700.0
2013-06-21 10:30:00,47.5,47.68,47.45,47.65,128400.0,35.8508,35.9867,35.8131,35.9641,128400.0
2013-06-21 11:00:00,47.65,47.72,47.19,47.25,160700.0,35.9641,36.0169,35.6169,35.6621,160700.0
2013-06-21 11:30:00,47.24,47.24,47.0,47.22,180800.0,35.6546,35.6546,35.4735,35.6395,180800.0
2013-06-21 12:00:00,47.22,47.37,47.2,47.22,67200.0,35.6395,35.7527,35.6244,35.6395,67200.0
2013-06-21 12:30:00,47.22,47.47,47.2,47.47,129100.0,35.6395,35.8282,35.6244,35.8282,129100.0
2013-06-21 13:00:00,47.47,47.7,47.4,47.51,74900.0,35.8282,36.0018,35.7754,35.8584,74900.0
2013-06-21 13:30:00,47.51,47.58,47.4,47.45,58300.0,35.8584,35.9112,35.7754,35.8131,58300.0
2013-06-21 14:00:00,47.44,47.52,47.36,47.47,87100.0,35.8056,35.8659,35.7452,35.8282,87100.0
2013-06-21 14:30:00,47.46,47.79,47.44,47.79,112600.0,35.8206,36.0697,35.8056,36.0697,112600.0
2013-06-21 15:00:00,47.8,48.09,47.77,47.96,142800.0,36.0773,36.2961,36.0546,36.198,142800.0
2013-06-21 15:30:00,47.95,48.0,47.74,47.81,227700.0,36.1905,36.2282,36.032,36.0848,227700.0
2013-06-24 09:30:00,47.15,47.28,47.01,47.09,79800.0,35.5867,35.6848,35.481,35.5414,79800.0
2013-06-24 10:00:00,47.08,47.13,46.95,47.04,84900.0,35.5338,35.5716,35.4357,35.5037,84900.0
2013-06-24 10:30:00,47.0,47.15,46.94,47.11,49400.0,35.4735,35.5867,35.4282,35.5565,49400.0
2013-06-24 11:00:00,47.11,47.17,47.04,47.11,93000.0,35.5565,35.6018,35.5037,35.5565,93000.0
2013-06-24 11:30:00,47.12,47.24,47.1,47.18,52100.0,35.564,35.6546,35.5489,35.6093,52100.0
2013-06-24 12:00:00,47.14,47.21,46.99,47.09,75200.0,35.5791,35.632,35.4659,35.5414,75200.0
2013-06-24 12:30:00,47.09,47.16,46.98,47.15,65200.0,35.5414,35.5942,35.4584,35.5867,65200.0
2013-06-24 13:00:00,47.14,47.58,47.13,47.52,99400.0,35.5791,35.9112,35.5716,35.8659,99400.0
2013-06-24 13:30:00,47.52,47.71,47.51,47.7,61100.0,35.8659,36.0093,35.8584,36.0018,61100.0
2013-06-24 14:00:00,47.7,48.29,47.66,48.25,134000.0,36.0018,36.4471,35.9716,36.4169,134000.0
2013-06-24 14:30:00,48.25,48.33,48.06,48.1,97800.0,36.4169,36.4773,36.2735,36.3037,97800.0
2013-06-24 15:00:00,48.1,48.19,48.0,48.08,98700.0,36.3037,36.3716,36.2282,36.2886,98700.0
2013-06-24 15:30:00,48.08,48.18,47.89,47.9,237900.0,36.2886,36.3641,36.1452,36.1527,237900.0
2013-06-25 09:30:00,48.37,48.37,47.64,47.81,50400.0,36.5075,36.5075,35.9565,36.0848,50400.0
2013-06-25 10:00:00,47.78,47.82,47.54,47.81,42000.0,36.0622,36.0924,35.881,36.0848,42000.0
2013-06-25 10:30:00,47.79,47.91,47.64,47.88,37300.0,36.0697,36.1603,35.9565,36.1376,37300.0
2013-06-25 11:00:00,47.87,48.01,47.8,47.9,68800.0,36.1301,36.2358,36.0773,36.1527,68800.0
2013-06-25 11:30:00,47.91,48.05,47.73,48.04,46000.0,36.1603,36.266,36.0244,36.2584,46000.0
2013-06-25 12:00:00,48.04,48.08,47.97,48.04,34000.0,36.2584,36.2886,36.2056,36.2584,34000.0
2013-06-25 12:30:00,48.05,48.16,48.03,48.15,31500.0,36.266,36.349,36.2509,36.3414,31500.0
2013-06-25 13:00:00,48.16,48.21,48.09,48.11,45600.0,36.349,36.3867,36.2961,36.3112,45600.0
2013-06-25 13:30:00,48.1,48.23,48.09,48.2,29100.0,36.3037,36.4018,36.2961,36.3792,29100.0
2013-06-25 14:00:00,48.2,48.23,48.1,48.2,34500.0,36.3792,36.4018,36.3037,36.3792,34500.0
2013-06-25 14:30:00,48.19,48.32,48.14,48.23,47000.0,36.3716,36.4697,36.3339,36.4018,47000.0
2013-06-25 15:00:00,48.23,48.34,48.22,48.27,80200.0,36.4018,36.4848,36.3943,36.432,80200.0
2013-06-25 15:30:00,48.26,48.34,48.07,48.13,247200.0,36.4245,36.4848,36.281,36.3263,247200.0
2013-06-26 09:30:00,48.53,48.71,48.47,48.53,92200.0,36.6282,36.7641,36.5829,36.6282,92200.0
2013-06-26 10:00:00,48.58,48.59,48.37,48.39,56600.0,36.666,36.6735,36.5075,36.5226,56600.0
2013-06-26 10:30:00,48.36,48.51,48.27,48.27,45200.0,36.4999,36.6131,36.432,36.432,45200.0
2013-06-26 11:00:00,48.27,48.3,48.09,48.26,41300.0,36.432,36.4546,36.2961,36.4245,41300.0
2013-06-26 11:30:00,48.25,48.41,48.17,48.39,88600.0,36.4169,36.5377,36.3565,36.5226,88600.0
2013-06-26 12:00:00,48.38,48.52,48.38,48.47,46000.0,36.515,36.6207,36.515,36.5829,46000.0
2013-06-26 12:30:00,48.47,48.5,48.34,48.37,51300.0,36.5829,36.6056,36.4848,36.5075,51300.0
2013-06-26 13:00:00,48.39,48.43,48.34,48.38,23300.0,36.5226,36.5528,36.4848,36.515,23300.0
2013-06-26 13:30:00,48.38,48.43,48.33,48.36,41900.0,36.515,36.5528,36.4773,36.4999,41900.0
2013-06-26 14:00:00,48.36,48.41,48.34,48.36,46600.0,36.4999,36.5377,36.4848,36.4999,46600.0
2013-06-26 14:30:00,48.36,48.58,48.34,48.57,76700.0,36.4999,36.666,36.4848,36.6584,76700.0
2013-06-26 15:00:00,48.56,48.63,48.4,48.51,102200.0,36.6509,36.7037,36.5301,36.6131,102200.0
2013-06-26 15:30:00,48.51,48.53,48.42,48.45,242500.0,36.6131,36.6282,36.5452,36.5679,242500.0
2013-06-27 09:30:00,48.79,49.01,48.65,48.93,50900.0,36.8245,36.9905,36.7188,36.9301,50900.0
2013-06-27 10:00:00,48.96,49.08,48.75,49.07,73300.0,36.9528,37.0434,36.7943,37.0358,73300.0
2013-06-27 10:30:00,49.06,49.15,48.99,48.99,54500.0,37.0283,37.0962,36.9754,36.9754,54500.0
2013-06-27 11:00:00,48.98,49.06,48.75,48.76,37900.0,36.9679,37.0283,36.7943,36.8018,37900.0
2013-06-27 11:30:00,48.76,48.84,48.68,48.69,48400.0,36.8018,36.8622,36.7414,36.749,48400.0
2013-06-27 12:00:00,48.7,48.7,48.48,48.54,44200.0,36.7565,36.7565,36.5905,36.6358,44200.0
2013-06-27 12:30:00,48.55,48.8,48.55,48.79,251200.0,36.6433,36.832,36.6433,36.8245,251200.0
2013-06-27 13:00:00,48.78,48.88,48.71,48.75,32500.0,36.8169,36.8924,36.7641,36.7943,32500.0
2013-06-27 13:30:00,48.74,48.86,48.73,48.76,56000.0,36.7867,36.8773,36.7792,36.8018,56000.0
2013-06-27 14:00:00,48.76,48.76,48.68,48.76,35400.0,36.8018,36.8018,36.7414,36.8018,35400.0
2013-06-27 14:30:00,48.79,48.83,48.62,48.64,51400.0,36.8245,36.8547,36.6962,36.7113,51400.0
2013-06-27 15:00:00,48.65,48.66,48.52,48.56,47400.0,36.7188,36.7264,36.6207,36.6509,47400.0
2013-06-27 15:30:00,48.56,48.63,48.51,48.54,170700.0,36.6509,36.7037,36.6131,36.6358,170700.0
2013-06-28 09:30:00,48.41,48.65,48.29,48.32,56800.0,36.5377,36.7188,36.4471,36.4697,56800.0
2013-06-28 10:00:00,48.33,48.42,48.27,48.42,32500.0,36.4773,36.5452,36.432,36.5452,32500.0
2013-06-28 10:30:00,48.42,48.55,48.42,48.53,27800.0,36.5452,36.6433,36.5452,36.6282,27800.0
2013-06-28 11:00:00,48.52,48.63,48.43,48.43,33200.0,36.6207,36.7037,36.5528,36.5528,33200.0
2013-06-28 11:30:00,48.43,48.5,48.34,48.48,29600.0,36.5528,36.6056,36.4848,36.5905,29600.0
2013-06-28 12:00:00,48.46,48.48,48.3,48.37,30200.0,36.5754,36.5905,36.4546,36.5075,30200.0
2013-06-28 12:30:00,48.35,48.53,48.33,48.48,26000.0,36.4924,36.6282,36.4773,36.5905,26000.0
2013-06-28 13:00:00,48.46,48.53,48.42,48.47,14900.0,36.5754,36.6282,36.5452,36.5829,14900.0
2013-06-28 13:30:00,48.48,48.65,48.47,48.59,46400.0,36.5905,36.7188,36.5829,36.6735,46400.0
2013-06-28 14:00:00,48.59,48.6,48.47,48.5,31200.0,36.6735,36.6811,36.5829,36.6056,31200.0
2013-06-28 14:30:00,48.51,48.54,48.45,48.54,33900.0,36.6131,36.6358,36.5679,36.6358,33900.0
2013-06-28 15:00:00,48.55,48.55,48.33,48.36,78400.0,36.6433,36.6433,36.4773,36.4999,78400.0
2013-06-28 15:30:00,48.37,48.46,47.82,47.82,544000.0,36.5075,36.5754,36.0924,36.0924,544000.0
2013-07-01 09:30:00,48.18,48.39,48.14,48.15,74800.0,36.3641,36.5226,36.3339,36.3414,74800.0
2013-07-01 10:00:00,48.15,48.36,48.13,48.13,43300.0,36.3414,36.4999,36.3263,36.3263,43300.0
2013-07-01 10:30:00,48.16,48.21,48.09,48.12,27800.0,36.349,36.3867,36.2961,36.3188,27800.0
2013-07-01 11:00:00,48.12,48.24,48.11,48.17,48100.0,36.3188,36.4094,36.3112,36.3565,48100.0
2013-07-01 11:30:00,48.17,48.36,48.17,48.34,38900.0,36.3565,36.4999,36.3565,36.4848,38900.0
2013-07-01 12:00:00,48.35,48.39,48.28,48.29,32000.0,36.4924,36.5226,36.4395,36.4471,32000.0
2013-07-01 12:30:00,48.29,48.38,48.27,48.32,27300.0,36.4471,36.515,36.432,36.4697,27300.0
2013-07-01 13:00:00,48.33,48.47,48.33,48.44,49000.0,36.4773,36.5829,36.4773,36.5603,49000.0
2013-07-01 13:30:00,48.44,48.45,48.2,48.24,49900.0,36.5603,36.5679,36.3792,36.4094,49900.0
2013-07-01 14:00:00,48.23,48.25,48.14,48.22,52200.0,36.4018,36.4169,36.3339,36.3943,52200.0
2013-07-01 14:30:00,48.22,48.27,48.16,48.23,28900.0,36.3943,36.432,36.349,36.4018,28900.0
2013-07-01 15:00:00,48.23,48.33,48.21,48.27,71800.0,36.4018,36.4773,36.3867,36.432,71800.0
2013-07-01 15:30:00,48.27,48.27,48.01,48.17,238400.0,36.432,36.432,36.2358,36.3565,238400.0
2013-07-02 09:30:00,48.07,48.21,47.91,48.15,73600.0,36.281,36.3867,36.1603,36.3414,73600.0
2013-07-02 10:00:00,48.15,48.31,48.08,48.21,82900.0,36.3414,36.4622,36.2886,36.3867,82900.0
2013-07-02 10:30:00,48.21,48.32,48.2,48.29,38600.0,36.3867,36.4697,36.3792,36.4471,38600.0
2013-07-02 11:00:00,48.26,48.26,48.0,48.01,37000.0,36.4245,36.4245,36.2282,36.2358,37000.0
2013-07-02 11:30:00,48.03,48.09,47.92,47.95,46600.0,36.2509,36.2961,36.1678,36.1905,46600.0
2013-07-02 12:00:00,47.94,47.97,47.77,47.97,77300.0,36.1829,36.2056,36.0546,36.2056,77300.0
2013-07-02 12:30:00,47.96,48.17,47.95,48.15,69000.0,36.198,36.3565,36.1905,36.3414,69000.0
2013-07-02 13:00:00,48.15,48.16,48.01,48.05,57900.0,36.3414,36.349,36.2358,36.266,57900.0
2013-07-02 13:30:00,48.04,48.09,47.85,47.94,94400.0,36.2584,36.2961,36.115,36.1829,94400.0
2013-07-02 14:00:00,47.94,47.94,47.66,47.72,101200.0,36.1829,36.1829,35.9716,36.0169,101200.0
2013-07-02 14:30:00,47.71,47.95,47.67,47.9,63400.0,36.0093,36.1905,35.9791,36.1527,63400.0
2013-07-02 15:00:00,47.9,48.03,47.88,47.92,75100.0,36.1527,36.2509,36.1376,36.1678,75100.0
2013-07-02 15:30:00,47.93,48.11,47.83,48.06,267600.0,36.1754,36.3112,36.0999,36.2735,267600.0
2013-07-03 09:30:00,47.67,47.77,47.41,47.5,105000.0,35.9791,36.0546,35.7829,35.8508,105000.0
2013-07-03 10:00:00,47.47,47.58,47.21,47.29,200400.0,35.8282,35.9112,35.632,35.6923,200400.0
2013-07-03 10:30:00,47.3,47.31,47.16,47.25,117600.0,35.6999,35.7074,35.5942,35.6621,117600.0
2013-07-03 11:00:00,47.23,47.47,47.23,47.41,74600.0,35.6471,35.8282,35.6471,35.7829,74600.0
2013-07-03 11:30:00,47.41,47.58,47.32,47.58,72500.0,35.7829,35.9112,35.715,35.9112,72500.0
2013-07-03 12:00:00,47.58,47.61,47.43,47.49,78000.0,35.9112,35.9339,35.798,35.8433,78000.0
2013-07-03 12:30:00,47.5,47.57,47.4,47.54,154200.0,35.8508,35.9037,35.7754,35.881,154200.0
2013-07-05 09:30:00,47.79,47.92,47.47,47.55,23900.0,36.0697,36.1678,35.8282,35.8886,23900.0
2013-07-05 10:00:00,47.5,47.53,47.17,47.24,36900.0,35.8508,35.8735,35.6018,35.6546,36900.0
2013-07-05 10:30:00,47.24,47.33,47.18,47.27,30800.0,35.6546,35.7225,35.6093,35.6772,30800.0
2013-07-05 11:00:00,47.27,47.33,47.2,47.25,42600.0,35.6772,35.7225,35.6244,35.6621,42600.0
2013-07-05 11:30:00,47.25,47.42,47.22,47.42,40600.0,35.6621,35.7905,35.6395,35.7905,40600.0
2013-07-05 12:00:00,47.42,47.5,47.33,47.35,24600.0,35.7905,35.8508,35.7225,35.7376,24600.0
2013-07-05 12:30:00,47.35,47.41,47.3,47.41,15400.0,35.7376,35.7829,35.6999,35.7829,15400.0
2013-07-05 13:00:00,47.41,47.44,47.36,47.38,39900.0,35.7829,35.8056,35.7452,35.7603,39900.0
2013-07-05 13:30:00,47.36,47.41,47.31,47.33,27800.0,35.7452,35.7829,35.7074,35.7225,27800.0
2013-07-05 14:00:00,47.32,47.49,47.3,47.49,31000.0,35.715,35.8433,35.6999,35.8433,31000.0
2013-07-05 14:30:00,47.48,47.57,47.4,47.44,36700.0,35.8357,35.9037,35.7754,35.8056,36700.0
2013-07-05 15:00:00,47.44,47.46,47.39,47.44,40200.0,35.8056,35.8206,35.7678,35.8056,40200.0
2013-07-05 15:30:00,47.43,47.68,47.42,47.65,112100.0,35.798,35.9867,35.7905,35.9641,112100.0
2013-07-08 09:30:00,47.87,48.13,47.79,48.01,73100.0,36.1301,36.3263,36.0697,36.2358,73100.0
2013-07-08 10:00:00,48.0,48.33,48.0,48.27,83600.0,36.2282,36.4773,36.2282,36.432,83600.0
2013-07-08 10:30:00,48.27,48.31,48.16,48.21,85200.0,36.432,36.4622,36.349,36.3867,85200.0
2013-07-08 11:00:00,48.19,48.2,48.01,48.07,67500.0,36.3716,36.3792,36.2358,36.281,67500.0
2013-07-08 11:30:00,48.08,48.14,48.01,48.02,43800.0,36.2886,36.3339,36.2358,36.2433,43800.0
2013-07-08 12:00:00,48.02,48.18,48.02,48.17,55200.0,36.2433,36.3641,36.2433,36.3565,55200.0
2013-07-08 12:30:00,48.16,48.22,48.07,48.18,48600.0,36.349,36.3943,36.281,36.3641,48600.0
2013-07-08 13:00:00,48.18,48.3,48.18,48.23,48900.0,36.3641,36.4546,36.3641,36.4018,48900.0
2013-07-08 13:30:00,48.22,48.43,48.22,48.43,79700.0,36.3943,36.5528,36.3943,36.5528,79700.0
2013-07-08 14:00:00,48.42,48.47,48.23,48.24,69900.0,36.5452,36.5829,36.4018,36.4094,69900.0
2013-07-08 14:30:00,48.24,48.25,48.13,48.19,64500.0,36.4094,36.4169,36.3263,36.3716,64500.0
2013-07-08 15:00:00,48.2,48.2,48.09,48.11,107400.0,36.3792,36.3792,36.2961,36.3112,107400.0
2013-07-08 15:30:00,48.12,48.22,48.08,48.2,353600.0,36.3188,36.3943,36.2886,36.3792,353600.0
2013-07-09 09:30:00,48.48,48.88,48.48,48.7,228200.0,36.5905,36.8924,36.5905,36.7565,228200.0
2013-07-09 10:00:00,48.69,48.72,48.54,48.55,89100.0,36.749,36.7716,36.6358,36.6433,89100.0
2013-07-09 10:30:00,48.55,48.83,48.52,48.82,76400.0,36.6433,36.8547,36.6207,36.8471,76400.0
2013-07-09 11:00:00,48.83,49.25,48.82,49.22,115800.0,36.8547,37.1717,36.8471,37.149,115800.0
2013-07-09 11:30:00,49.21,49.29,49.17,49.22,70100.0,37.1415,37.2018,37.1113,37.149,70100.0
2013-07-09 12:00:00,49.21,49.26,49.19,49.23,91100.0,37.1415,37.1792,37.1264,37.1566,91100.0
2013-07-09 12:30:00,49.22,49.48,49.21,49.45,74100.0,37.149,37.3453,37.1415,37.3226,74100.0
2013-07-09 13:00:00,49.45,49.72,49.39,49.72,90900.0,37.3226,37.5264,37.2773,37.5264,90900.0
2013-07-09 13:30:00,49.71,49.92,49.64,49.91,121500.0,37.5188,37.6773,37.466,37.6698,121500.0
2013-07-09 14:00:00,49.92,50.24,49.89,50.2,232600.0,37.6773,37.9189,37.6547,37.8887,232600.0
2013-07-09 14:30:00,50.19,50.3,50.09,50.25,183100.0,37.8811,37.9642,37.8057,37.9264,183100.0
2013-07-09 15:00:00,50.25,50.29,50.13,50.21,207500.0,37.9264,37.9566,37.8358,37.8962,207500.0
2013-07-09 15:30:00,50.21,50.36,50.13,50.33,605600.0,37.8962,38.0094,37.8358,37.9868,605600.0
2013-07-10 09:30:00,50.33,50.34,49.82,49.94,112200.0,37.9868,37.9943,37.6019,37.6924,112200.0
2013-07-10 10:00:00,49.94,50.38,49.94,50.31,99500.0,37.6924,38.0245,37.6924,37.9717,99500.0
2013-07-10 10:30:00,50.33,50.34,50.2,50.22,89100.0,37.9868,37.9943,37.8887,37.9038,89100.0
2013-07-10 11:00:00,50.22,50.23,49.82,49.85,90100.0,37.9038,37.9113,37.6019,37.6245,90100.0
2013-07-10 11:30:00,49.84,50.01,49.76,50.0,76800.0,37.617,37.7453,37.5566,37.7377,76800.0
2013-07-10 12:00:00,49.99,50.17,49.94,50.11,76200.0,37.7302,37.866,37.6924,37.8207,76200.0
2013-07-10 12:30:00,50.11,50.36,50.11,50.34,85100.0,37.8207,38.0094,37.8207,37.9943,85100.0
2013-07-10 13:00:00,50.34,50.4,50.25,50.28,101100.0,37.9943,38.0396,37.9264,37.9491,101100.0
2013-07-10 13:30:00,50.29,50.36,50.28,50.3,62600.0,37.9566,38.0094,37.9491,37.9642,62600.0
2013-07-10 14:00:00,50.3,50.59,50.27,50.38,131800.0,37.9642,38.183,37.9415,38.0245,131800.0
2013-07-10 14:30:00,50.38,50.46,50.18,50.3,103100.0,38.0245,38.0849,37.8736,37.9642,103100.0
2013-07-10 15:00:00,50.3,50.32,50.12,50.22,96900.0,37.9642,37.9792,37.8283,37.9038,96900.0
2013-07-10 15:30:00,50.22,50.39,50.11,50.34,295100.0,37.9038,38.0321,37.8207,37.9943,295100.0
2013-07-11 09:30:00,50.9,51.0,50.81,50.97,120900.0,38.417,38.4925,38.3491,38.4698,120900.0
2013-07-11 10:00:00,50.98,51.21,50.79,51.21,125000.0,38.4774,38.651,38.334,38.651,125000.0
2013-07-11 10:30:00,51.2,51.38,51.1,51.23,112500.0,38.6434,38.7793,38.568,38.6661,112500.0
2013-07-11 11:00:00,51.24,51.46,51.24,51.31,79400.0,38.6736,38.8397,38.6736,38.7265,79400.0
2013-07-11 11:30:00,51.34,51.65,51.29,51.61,83400.0,38.7491,38.9831,38.7114,38.9529,83400.0
2013-07-11 12:00:00,51.59,51.6,51.48,51.5,94800.0,38.9378,38.9453,38.8548,38.8699,94800.0
2013-07-11 12:30:00,51.5,51.51,51.43,51.44,88600.0,38.8699,38.8774,38.817,38.8246,88600.0
2013-07-11 13:00:00,51.44,51.54,51.44,51.51,78300.0,38.8246,38.9,38.8246,38.8774,78300.0
2013-07-11 13:30:00,51.51,51.65,51.46,51.65,59800.0,38.8774,38.9831,38.8397,38.9831,59800.0
2013-07-11 14:00:00,51.65,51.72,51.56,51.56,65700.0,38.9831,39.0359,38.9151,38.9151,65700.0
2013-07-11 14:30:00,51.56,51.72,51.56,51.64,74300.0,38.9151,39.0359,38.9151,38.9755,74300.0
2013-07-11 15:00:00,51.65,51.71,51.58,51.7,141300.0,38.9831,39.0284,38.9302,39.0208,141300.0
2013-07-11 15:30:00,51.7,51.94,51.69,51.9,421700.0,39.0208,39.2019,39.0133,39.1718,421700.0
2013-07-12 09:30:00,51.76,51.76,51.23,51.43,144000.0,39.0661,39.0661,38.6661,38.817,144000.0
2013-07-12 10:00:00,51.44,51.49,51.28,51.28,120800.0,38.8246,38.8623,38.7038,38.7038,120800.0
2013-07-12 10:30:00,51.29,51.36,51.2,51.29,54700.0,38.7114,38.7642,38.6434,38.7114,54700.0
2013-07-12 11:00:00,51.29,51.49,51.29,51.48,55500.0,38.7114,38.8623,38.7114,38.8548,55500.0
2013-07-12 11:30:00,51.49,51.52,51.39,51.42,54000.0,38.8623,38.885,38.7868,38.8095,54000.0
2013-07-12 12:00:00,51.42,51.48,51.37,51.37,53900.0,38.8095,38.8548,38.7717,38.7717,53900.0
2013-07-12 12:30:00,51.37,51.6,51.35,51.57,51500.0,38.7717,38.9453,38.7566,38.9227,51500.0
2013-07-12 13:00:00,51.58,51.68,51.5,51.64,38800.0,38.9302,39.0057,38.8699,38.9755,38800.0
2013-07-12 13:30:00,51.63,51.64,51.45,51.47,50400.0,38.968,38.9755,38.8321,38.8472,50400.0
2013-07-12 14:00:00,51.47,51.49,51.3,51.32,69600.0,38.8472,38.8623,38.7189,38.734,69600.0
2013-07-12 14:30:00,51.32,51.36,51.23,51.25,93800.0,38.734,38.7642,38.6661,38.6812,93800.0
2013-07-12 15:00:00,51.26,51.27,51.05,51.06,150200.0,38.6887,38.6963,38.5302,38.5378,150200.0
2013-07-12 15:30:00,51.06,51.34,51.05,51.3,255000.0,38.5378,38.7491,38.5302,38.7189,255000.0
2013-07-15 09:30:00,51.34,51.5,51.2,51.25,54300.0,38.7491,38.8699,38.6434,38.6812,54300.0
2013-07-15 10:00:00,51.3,51.53,51.27,51.53,26300.0,38.7189,38.8925,38.6963,38.8925,26300.0
2013-07-15 10:30:00,51.55,51.76,51.55,51.71,28300.0,38.9076,39.0661,38.9076,39.0284,28300.0
2013-07-15 11:00:00,51.72,51.79,51.65,51.73,44900.0,39.0359,39.0887,38.9831,39.0434,44900.0
2013-07-15 11:30:00,51.71,51.73,51.63,51.7,65700.0,39.0284,39.0434,38.968,39.0208,65700.0
2013-07-15 12:00:00,51.7,51.7,51.64,51.7,52300.0,39.0208,39.0208,38.9755,39.0208,52300.0
2013-07-15 12:30:00,51.7,51.7,51.63,51.68,67300.0,39.0208,39.0208,38.968,39.0057,67300.0
2013-07-15 13:00:00,51.68,51.7,51.64,51.68,31000.0,39.0057,39.0208,38.9755,39.0057,31000.0
2013-07-15 13:30:00,51.68,51.72,51.68,51.71,37100.0,39.0057,39.0359,39.0057,39.0284,37100.0
2013-07-15 14:00:00,51.71,51.72,51.63,51.68,36100.0,39.0284,39.0359,38.968,39.0057,36100.0
2013-07-15 14:30:00,51.68,51.7,51.59,51.69,63600.0,39.0057,39.0208,38.9378,39.0133,63600.0
2013-07-15 15:00:00,51.69,51.69,51.62,51.64,38900.0,39.0133,39.0133,38.9604,38.9755,38900.0
2013-07-15 15:30:00,51.65,51.72,51.62,51.7,165200.0,38.9831,39.0359,38.9604,39.0208,165200.0
2013-07-16 09:30:00,51.5,51.5,50.74,50.74,106300.0,38.8699,38.8699,38.2962,38.2962,106300.0
2013-07-16 10:00:00,50.77,51.18,50.77,51.11,143200.0,38.3189,38.6283,38.3189,38.5755,143200.0
2013-07-16 10:30:00,51.14,51.15,50.91,50.91,61700.0,38.5981,38.6057,38.4246,38.4246,61700.0
2013-07-16 11:00:00,50.94,50.97,50.78,50.91,94400.0,38.4472,38.4698,38.3264,38.4246,94400.0
2013-07-16 11:30:00,50.93,50.94,50.74,50.8,70600.0,38.4396,38.4472,38.2962,38.3415,70600.0
2013-07-16 12:00:00,50.8,50.84,50.74,50.82,29100.0,38.3415,38.3717,38.2962,38.3566,29100.0
2013-07-16 12:30:00,50.84,50.86,50.76,50.8,26500.0,38.3717,38.3868,38.3113,38.3415,26500.0
2013-07-16 13:00:00,50.79,50.9,50.78,50.9,60100.0,38.334,38.417,38.3264,38.417,60100.0
2013-07-16 13:30:00,50.91,51.06,50.88,51.06,40600.0,38.4246,38.5378,38.4019,38.5378,40600.0
2013-07-16 14:00:00,51.09,51.22,51.08,51.22,24700.0,38.5604,38.6585,38.5529,38.6585,24700.0
2013-07-16 14:30:00,51.21,51.21,51.07,51.13,47600.0,38.651,38.651,38.5453,38.5906,47600.0
2013-07-16 15:00:00,51.13,51.13,50.96,51.02,100600.0,38.5906,38.5906,38.4623,38.5076,100600.0
2013-07-16 15:30:00,51.03,51.13,51.03,51.09,88400.0,38.5151,38.5906,38.5151,38.5604,88400.0
2013-07-17 09:30:00,51.22,51.28,50.86,51.16,105300.0,38.6585,38.7038,38.3868,38.6132,105300.0
2013-07-17 10:00:00,51.16,51.31,51.02,51.31,48400.0,38.6132,38.7265,38.5076,38.7265,48400.0
2013-07-17 10:30:00,51.31,51.43,51.02,51.05,75100.0,38.7265,38.817,38.5076,38.5302,75100.0
2013-07-17 11:00:00,51.06,51.27,51.06,51.12,33800.0,38.5378,38.6963,38.5378,38.583,33800.0
2013-07-17 11:30:00,51.11,51.16,51.0,51.04,26200.0,38.5755,38.6132,38.4925,38.5227,26200.0
2013-07-17 12:00:00,51.05,51.09,50.97,50.98,120600.0,38.5302,38.5604,38.4698,38.4774,120600.0
2013-07-17 12:30:00,50.98,51.15,50.98,51.15,26900.0,38.4774,38.6057,38.4774,38.6057,26900.0
2013-07-17 13:00:00,51.15,51.23,51.14,51.15,13100.0,38.6057,38.6661,38.5981,38.6057,13100.0
2013-07-17 13:30:00,51.17,51.17,51.1,51.16,21000.0,38.6208,38.6208,38.568,38.6132,21000.0
2013-07-17 14:00:00,51.17,51.17,50.96,50.96,93200.0,38.6208,38.6208,38.4623,38.4623,93200.0
2013-07-17 14:30:00,50.96,50.98,50.78,50.84,138400.0,38.4623,38.4774,38.3264,38.3717,138400.0
2013-07-17 15:00:00,50.86,51.02,50.84,50.95,59300.0,38.3868,38.5076,38.3717,38.4547,59300.0
2013-07-17 15:30:00,50.96,51.01,50.77,50.81,292000.0,38.4623,38.5,38.3189,38.3491,292000.0
2013-07-18 09:30:00,50.75,51.13,50.7,51.07,113700.0,38.3038,38.5906,38.2661,38.5453,113700.0
2013-07-18 10:00:00,51.09,51.26,50.8,51.12,103400.0,38.5604,38.6887,38.3415,38.583,103400.0
2013-07-18 10:30:00,51.13,51.36,51.13,51.2,435000.0,38.5906,38.7642,38.5906,38.6434,435000.0
2013-07-18 11:00:00,51.2,51.22,50.8,50.82,48000.0,38.6434,38.6585,38.3415,38.3566,48000.0
2013-07-18 11:30:00,50.82,51.09,50.82,51.08,69700.0,38.3566,38.5604,38.3566,38.5529,69700.0
2013-07-18 12:00:00,51.08,51.09,50.82,50.83,64600.0,38.5529,38.5604,38.3566,38.3642,64600.0
2013-07-18 12:30:00,50.82,50.93,50.7,50.91,75400.0,38.3566,38.4396,38.2661,38.4246,75400.0
2013-07-18 13:00:00,50.92,50.97,50.85,50.94,28300.0,38.4321,38.4698,38.3793,38.4472,28300.0
2013-07-18 13:30:00,50.94,51.1,50.94,51.08,26200.0,38.4472,38.568,38.4472,38.5529,26200.0
2013-07-18 14:00:00,51.07,51.09,51.0,51.03,33000.0,38.5453,38.5604,38.4925,38.5151,33000.0
2013-07-18 14:30:00,51.05,51.09,50.89,50.91,26200.0,38.5302,38.5604,38.4095,38.4246,26200.0
2013-07-18 15:00:00,50.92,50.95,50.81,50.93,62100.0,38.4321,38.4547,38.3491,38.4396,62100.0
2013-07-18 15:30:00,50.92,51.0,50.8,50.99,248600.0,38.4321,38.4925,38.3415,38.4849,248600.0
2013-07-19 09:30:00,51.0,51.04,50.8,50.94,272700.0,38.4925,38.5227,38.3415,38.4472,272700.0
2013-07-19 10:00:00,50.97,51.01,50.92,50.96,65700.0,38.4698,38.5,38.4321,38.4623,65700.0
2013-07-19 10:30:00,50.95,51.05,50.94,51.0,82300.0,38.4547,38.5302,38.4472,38.4925,82300.0
2013-07-19 11:00:00,51.0,51.04,50.95,51.02,79600.0,38.4925,38.5227,38.4547,38.5076,79600.0
2013-07-19 11:30:00,51.02,51.19,50.97,51.13,493500.0,38.5076,38.6359,38.4698,38.5906,493500.0
2013-07-19 12:00:00,51.12,51.42,51.12,51.27,89100.0,38.583,38.8095,38.583,38.6963,89100.0
2013-07-19 12:30:00,51.28,51.3,51.17,51.18,93300.0,38.7038,38.7189,38.6208,38.6283,93300.0
2013-07-19 13:00:00,51.18,51.28,51.14,51.15,70000.0,38.6283,38.7038,38.5981,38.6057,70000.0
2013-07-19 13:30:00,51.16,51.28,51.12,51.19,66200.0,38.6132,38.7038,38.583,38.6359,66200.0
2013-07-19 14:00:00,51.18,51.35,51.17,51.33,127600.0,38.6283,38.7566,38.6208,38.7415,127600.0
2013-07-19 14:30:00,51.33,51.35,51.07,51.15,106000.0,38.7415,38.7566,38.5453,38.6057,106000.0
2013-07-19 15:00:00,51.15,51.21,51.02,51.2,125100.0,38.6057,38.651,38.5076,38.6434,125100.0
2013-07-19 15:30:00,51.2,51.39,51.17,51.39,352400.0,38.6434,38.7868,38.6208,38.7868,352400.0
2013-07-22 09:30:00,51.29,51.4,51.07,51.12,66800.0,38.7114,38.7944,38.5453,38.583,66800.0
2013-07-22 10:00:00,51.11,51.27,51.07,51.26,147000.0,38.5755,38.6963,38.5453,38.6887,147000.0
2013-07-22 10:30:00,51.26,51.3,51.02,51.02,72300.0,38.6887,38.7189,38.5076,38.5076,72300.0
2013-07-22 11:00:00,51.02,51.15,51.01,51.07,47800.0,38.5076,38.6057,38.5,38.5453,47800.0
2013-07-22 11:30:00,51.07,51.12,50.9,50.92,82300.0,38.5453,38.583,38.417,38.4321,82300.0
2013-07-22 12:00:00,50.92,50.99,50.82,50.84,54000.0,38.4321,38.4849,38.3566,38.3717,54000.0
2013-07-22 12:30:00,50.83,51.09,50.83,51.07,82200.0,38.3642,38.5604,38.3642,38.5453,82200.0
2013-07-22 13:00:00,51.08,51.08,50.96,51.0,45900.0,38.5529,38.5529,38.4623,38.4925,45900.0
2013-07-22 13:30:00,50.99,51.06,50.97,50.99,42300.0,38.4849,38.5378,38.4698,38.4849,42300.0
2013-07-22 14:00:00,50.99,51.04,50.95,51.02,58200.0,38.4849,38.5227,38.4547,38.5076,58200.0
2013-07-22 14:30:00,51.02,51.02,50.89,50.92,81200.0,38.5076,38.5076,38.4095,38.4321,81200.0
2013-07-22 15:00:00,50.92,51.04,50.83,51.03,117500.0,38.4321,38.5227,38.3642,38.5151,117500.0
2013-07-22 15:30:00,51.03,51.09,50.93,50.95,257000.0,38.5151,38.5604,38.4396,38.4547,257000.0
2013-07-23 09:30:00,50.99,51.02,50.82,50.92,86000.0,38.4849,38.5076,38.3566,38.4321,86000.0
2013-07-23 10:00:00,50.9,51.02,50.7,50.75,105500.0,38.417,38.5076,38.2661,38.3038,105500.0
2013-07-23 10:30:00,50.75,50.82,50.68,50.7,91900.0,38.3038,38.3566,38.251,38.2661,91900.0
2013-07-23 11:00:00,50.7,50.89,50.66,50.85,68500.0,38.2661,38.4095,38.2359,38.3793,68500.0
2013-07-23 11:30:00,50.85,50.85,50.73,50.78,110100.0,38.3793,38.3793,38.2887,38.3264,110100.0
2013-07-23 12:00:00,50.78,50.79,50.62,50.66,60700.0,38.3264,38.334,38.2057,38.2359,60700.0
2013-07-23 12:30:00,50.67,50.69,50.6,50.64,196600.0,38.2434,38.2585,38.1906,38.2208,196600.0
2013-07-23 13:00:00,50.65,50.66,50.56,50.58,47000.0,38.2283,38.2359,38.1604,38.1755,47000.0
2013-07-23 13:30:00,50.58,50.6,50.52,50.54,51400.0,38.1755,38.1906,38.1302,38.1453,51400.0
2013-07-23 14:00:00,50.55,50.61,50.46,50.49,136300.0,38.1528,38.1981,38.0849,38.1076,136300.0
2013-07-23 14:30:00,50.49,50.54,50.46,50.49,115300.0,38.1076,38.1453,38.0849,38.1076,115300.0
2013-07-23 15:00:00,50.49,50.51,50.43,50.43,183900.0,38.1076,38.1226,38.0623,38.0623,183900.0
2013-07-23 15:30:00,50.43,50.64,50.42,50.62,376200.0,38.0623,38.2208,38.0547,38.2057,376200.0
2013-07-24 09:30:00,50.67,50.75,49.78,50.03,403700.0,38.2434,38.3038,37.5717,37.7604,403700.0
2013-07-24 10:00:00,50.02,50.12,49.93,50.06,98700.0,37.7528,37.8283,37.6849,37.783,98700.0
2013-07-24 10:30:00,50.08,50.17,49.84,49.84,128600.0,37.7981,37.866,37.617,37.617,128600.0
2013-07-24 11:00:00,49.85,49.88,49.59,49.72,135600.0,37.6245,37.6472,37.4283,37.5264,135600.0
2013-07-24 11:30:00,49.72,49.79,49.68,49.69,126800.0,37.5264,37.5792,37.4962,37.5038,126800.0
2013-07-24 12:00:00,49.69,49.69,49.44,49.61,84700.0,37.5038,37.5038,37.3151,37.4434,84700.0
2013-07-24 12:30:00,49.6,49.65,49.53,49.58,56400.0,37.4358,37.4736,37.383,37.4207,56400.0
2013-07-24 13:00:00,49.59,49.62,49.44,49.51,56500.0,37.4283,37.4509,37.3151,37.3679,56500.0
2013-07-24 13:30:00,49.51,49.54,49.28,49.31,92200.0,37.3679,37.3905,37.1943,37.2169,92200.0
2013-07-24 14:00:00,49.32,49.49,49.31,49.45,95700.0,37.2245,37.3528,37.2169,37.3226,95700.0
2013-07-24 14:30:00,49.46,49.59,49.45,49.55,80900.0,37.3302,37.4283,37.3226,37.3981,80900.0
2013-07-24 15:00:00,49.56,49.73,49.45,49.68,233000.0,37.4056,37.5339,37.3226,37.4962,233000.0
2013-07-24 15:30:00,49.68,49.91,49.66,49.88,782700.0,37.4962,37.6698,37.4811,37.6472,782700.0
2013-07-25 09:30:00,49.43,49.82,48.93,49.77,316800.0,37.3075,37.6019,36.9301,37.5641,316800.0
2013-07-25 10:00:00,49.77,49.89,49.46,49.56,190800.0,37.5641,37.6547,37.3302,37.4056,190800.0
2013-07-25 10:30:00,49.58,49.76,49.49,49.65,110300.0,37.4207,37.5566,37.3528,37.4736,110300.0
2013-07-25 11:00:00,49.63,49.63,49.46,49.46,131300.0,37.4585,37.4585,37.3302,37.3302,131300.0
2013-07-25 11:30:00,49.47,49.62,49.43,49.59,80800.0,37.3377,37.4509,37.3075,37.4283,80800.0
2013-07-25 12:00:00,49.61,49.73,49.56,49.63,54800.0,37.4434,37.5339,37.4056,37.4585,54800.0
2013-07-25 12:30:00,49.64,49.77,49.64,49.69,58000.0,37.466,37.5641,37.466,37.5038,58000.0
2013-07-25 13:00:00,49.7,49.74,49.63,49.64,58700.0,37.5113,37.5415,37.4585,37.466,58700.0
2013-07-25 13:30:00,49.65,49.7,49.55,49.68,102600.0,37.4736,37.5113,37.3981,37.4962,102600.0
2013-07-25 14:00:00,49.68,49.81,49.65,49.8,205100.0,37.4962,37.5943,37.4736,37.5868,205100.0
2013-07-25 14:30:00,49.8,49.83,49.73,49.81,239100.0,37.5868,37.6094,37.5339,37.5943,239100.0
2013-07-25 15:00:00,49.81,49.86,49.79,49.8,181700.0,37.5943,37.6321,37.5792,37.5868,181700.0
2013-07-25 15:30:00,49.8,49.87,49.79,49.83,422400.0,37.5868,37.6396,37.5792,37.6094,422400.0
2013-07-26 09:30:00,49.08,49.63,49.08,49.62,112600.0,37.0434,37.4585,37.0434,37.4509,112600.0
2013-07-26 10:00:00,49.65,49.68,49.23,49.24,129500.0,37.4736,37.4962,37.1566,37.1641,129500.0
2013-07-26 10:30:00,49.24,49.35,49.14,49.25,91500.0,37.1641,37.2471,37.0886,37.1717,91500.0
2013-07-26 11:00:00,49.24,49.42,49.2,49.28,162200.0,37.1641,37.3,37.1339,37.1943,162200.0
2013-07-26 11:30:00,49.28,49.53,49.26,49.5,85500.0,37.1943,37.383,37.1792,37.3603,85500.0
2013-07-26 12:00:00,49.51,49.72,49.5,49.71,50100.0,37.3679,37.5264,37.3603,37.5188,50100.0
2013-07-26 12:30:00,49.73,49.79,49.66,49.71,40300.0,37.5339,37.5792,37.4811,37.5188,40300.0
2013-07-26 13:00:00,49.7,50.06,49.7,49.93,163100.0,37.5113,37.783,37.5113,37.6849,163100.0
2013-07-26 13:30:00,49.93,49.94,49.81,49.82,71500.0,37.6849,37.6924,37.5943,37.6019,71500.0
2013-07-26 14:00:00,49.82,49.92,49.78,49.82,68300.0,37.6019,37.6773,37.5717,37.6019,68300.0
2013-07-26 14:30:00,49.81,49.92,49.75,49.78,88100.0,37.5943,37.6773,37.549,37.5717,88100.0
2013-07-26 15:00:00,49.79,49.88,49.72,49.83,98400.0,37.5792,37.6472,37.5264,37.6094,98400.0
2013-07-26 15:30:00,49.82,49.92,49.72,49.77,367800.0,37.6019,37.6773,37.5264,37.5641,367800.0
2013-07-29 09:30:00,49.7,49.75,49.53,49.74,45400.0,37.5113,37.549,37.383,37.5415,45400.0
2013-07-29 10:00:00,49.76,49.9,49.64,49.87,69000.0,37.5566,37.6622,37.466,37.6396,69000.0
2013-07-29 10:30:00,49.87,49.95,49.79,49.93,76900.0,37.6396,37.7,37.5792,37.6849,76900.0
2013-07-29 11:00:00,49.92,49.92,49.7,49.75,78400.0,37.6773,37.6773,37.5113,37.549,78400.0
2013-07-29 11:30:00,49.77,49.84,49.71,49.79,46900.0,37.5641,37.617,37.5188,37.5792,46900.0
2013-07-29 12:00:00,49.8,49.81,49.7,49.77,34300.0,37.5868,37.5943,37.5113,37.5641,34300.0
2013-07-29 12:30:00,49.78,49.85,49.76,49.84,44100.0,37.5717,37.6245,37.5566,37.617,44100.0
2013-07-29 13:00:00,49.84,49.84,49.77,49.81,36700.0,37.617,37.617,37.5641,37.5943,36700.0
2013-07-29 13:30:00,49.82,49.82,49.77,49.79,37600.0,37.6019,37.6019,37.5641,37.5792,37600.0
2013-07-29 14:00:00,49.8,49.8,49.76,49.78,58100.0,37.5868,37.5868,37.5566,37.5717,58100.0
2013-07-29 14:30:00,49.79,49.8,49.77,49.8,48800.0,37.5792,37.5868,37.5641,37.5868,48800.0
2013-07-29 15:00:00,49.8,49.81,49.75,49.8,76300.0,37.5868,37.5943,37.549,37.5868,76300.0
2013-07-29 15:30:00,49.8,49.91,49.79,49.87,280200.0,37.5868,37.6698,37.5792,37.6396,280200.0
2013-07-30 09:30:00,49.95,50.2,49.9,50.16,193600.0,37.7,37.8887,37.6622,37.8585,193600.0
2013-07-30 10:00:00,50.16,50.19,50.03,50.19,74800.0,37.8585,37.8811,37.7604,37.8811,74800.0
2013-07-30 10:30:00,50.19,50.33,50.13,50.23,122500.0,37.8811,37.9868,37.8358,37.9113,122500.0
2013-07-30 11:00:00,50.23,50.38,50.22,50.28,90100.0,37.9113,38.0245,37.9038,37.9491,90100.0
2013-07-30 11:30:00,50.29,50.33,50.15,50.18,91300.0,37.9566,37.9868,37.8509,37.8736,91300.0
2013-07-30 12:00:00,50.19,50.3,50.15,50.28,54700.0,37.8811,37.9642,37.8509,37.9491,54700.0
2013-07-30 12:30:00,50.28,50.3,50.11,50.17,36700.0,37.9491,37.9642,37.8207,37.866,36700.0
2013-07-30 13:00:00,50.17,50.25,50.14,50.19,111900.0,37.866,37.9264,37.8434,37.8811,111900.0
2013-07-30 13:30:00,50.19,50.19,50.06,50.07,55800.0,37.8811,37.8811,37.783,37.7906,55800.0
2013-07-30 14:00:00,50.08,50.08,49.88,49.89,38800.0,37.7981,37.7981,37.6472,37.6547,38800.0
2013-07-30 14:30:00,49.9,49.93,49.82,49.9,61200.0,37.6622,37.6849,37.6019,37.6622,61200.0
2013-07-30 15:00:00,49.88,49.99,49.87,49.98,74700.0,37.6472,37.7302,37.6396,37.7226,74700.0
2013-07-30 15:30:00,49.99,50.0,49.88,49.89,183100.0,37.7302,37.7377,37.6472,37.6547,183100.0
2013-07-31 09:30:00,50.18,50.39,50.01,50.15,224700.0,37.8736,38.0321,37.7453,37.8509,224700.0
2013-07-31 10:00:00,50.15,50.39,50.08,50.38,131600.0,37.8509,38.0321,37.7981,38.0245,131600.0
2013-07-31 10:30:00,50.38,50.5,50.31,50.5,77900.0,38.0245,38.1151,37.9717,38.1151,77900.0
2013-07-31 11:00:00,50.5,50.51,50.25,50.25,83100.0,38.1151,38.1226,37.9264,37.9264,83100.0
2013-07-31 11:30:00,50.25,50.39,50.2,50.21,74200.0,37.9264,38.0321,37.8887,37.8962,74200.0
2013-07-31 12:00:00,50.2,50.32,50.2,50.3,37700.0,37.8887,37.9792,37.8887,37.9642,37700.0
2013-07-31 12:30:00,50.3,50.3,50.11,50.12,48400.0,37.9642,37.9642,37.8207,37.8283,48400.0
2013-07-31 13:00:00,50.12,50.15,50.06,50.09,30300.0,37.8283,37.8509,37.783,37.8057,30300.0
2013-07-31 13:30:00,50.08,50.12,50.07,50.11,59400.0,37.7981,37.8283,37.7906,37.8207,59400.0
2013-07-31 14:00:00,50.1,50.27,50.07,50.26,99500.0,37.8132,37.9415,37.7906,37.934,99500.0
2013-07-31 14:30:00,50.26,50.45,50.19,50.44,160800.0,37.934,38.0774,37.8811,38.0698,160800.0
2013-07-31 15:00:00,50.45,50.45,50.32,50.35,97300.0,38.0774,38.0774,37.9792,38.0019,97300.0
2013-07-31 15:30:00,50.35,50.35,50.03,50.07,235800.0,38.0019,38.0019,37.7604,37.7906,235800.0
2013-08-01 09:30:00,50.57,50.79,50.41,50.68,143400.0,38.1679,38.334,38.0472,38.251,143400.0
2013-08-01 10:00:00,50.64,50.82,50.56,50.65,86000.0,38.2208,38.3566,38.1604,38.2283,86000.0
2013-08-01 10:30:00,50.66,50.84,50.65,50.82,76300.0,38.2359,38.3717,38.2283,38.3566,76300.0
2013-08-01 11:00:00,50.82,50.84,50.73,50.81,47600.0,38.3566,38.3717,38.2887,38.3491,47600.0
2013-08-01 11:30:00,50.8,50.84,50.78,50.83,83100.0,38.3415,38.3717,38.3264,38.3642,83100.0
2013-08-01 12:00:00,50.83,50.84,50.8,50.82,59200.0,38.3642,38.3717,38.3415,38.3566,59200.0
2013-08-01 12:30:00,50.82,50.84,50.78,50.83,51200.0,38.3566,38.3717,38.3264,38.3642,51200.0
2013-08-01 13:00:00,50.82,50.84,50.8,50.81,37600.0,38.3566,38.3717,38.3415,38.3491,37600.0
2013-08-01 13:30:00,50.8,50.84,50.79,50.82,52900.0,38.3415,38.3717,38.334,38.3566,52900.0
2013-08-01 14:00:00,50.81,50.94,50.79,50.94,69700.0,38.3491,38.4472,38.334,38.4472,69700.0
2013-08-01 14:30:00,50.94,50.96,50.86,50.89,62100.0,38.4472,38.4623,38.3868,38.4095,62100.0
2013-08-01 15:00:00,50.89,50.93,50.85,50.89,75700.0,38.4095,38.4396,38.3793,38.4095,75700.0
2013-08-01 15:30:00,50.89,50.93,50.86,50.91,264800.0,38.4095,38.4396,38.3868,38.4246,264800.0
2013-08-02 09:30:00,50.67,50.85,50.65,50.8,103900.0,38.2434,38.3793,38.2283,38.3415,103900.0
2013-08-02 10:00:00,50.8,50.87,50.76,50.78,84900.0,38.3415,38.3944,38.3113,38.3264,84900.0
2013-08-02 10:30:00,50.79,50.83,50.78,50.8,44600.0,38.334,38.3642,38.3264,38.3415,44600.0
2013-08-02 11:00:00,50.8,50.92,50.77,50.88,54200.0,38.3415,38.4321,38.3189,38.4019,54200.0
2013-08-02 11:30:00,50.89,50.94,50.87,50.89,105000.0,38.4095,38.4472,38.3944,38.4095,105000.0
2013-08-02 12:00:00,50.9,50.9,50.87,50.9,111200.0,38.417,38.417,38.3944,38.417,111200.0
2013-08-02 12:30:00,50.9,51.0,50.89,50.99,47500.0,38.417,38.4925,38.4095,38.4849,47500.0
2013-08-02 13:00:00,50.99,51.0,50.96,50.98,70700.0,38.4849,38.4925,38.4623,38.4774,70700.0
2013-08-02 13:30:00,50.97,50.98,50.92,50.94,42100.0,38.4698,38.4774,38.4321,38.4472,42100.0
2013-08-02 14:00:00,50.95,50.96,50.84,50.85,116600.0,38.4547,38.4623,38.3717,38.3793,116600.0
2013-08-02 14:30:00,50.86,50.91,50.82,50.9,53900.0,38.3868,38.4246,38.3566,38.417,53900.0
2013-08-02 15:00:00,50.89,50.9,50.76,50.89,130700.0,38.4095,38.417,38.3113,38.4095,130700.0
2013-08-02 15:30:00,50.9,50.9,50.77,50.8,197400.0,38.417,38.417,38.3189,38.3415,197400.0
2013-08-05 09:30:00,50.7,50.76,50.29,50.52,169800.0,38.2661,38.3113,37.9566,38.1302,169800.0
2013-08-05 10:00:00,50.52,50.61,50.25,50.43,101100.0,38.1302,38.1981,37.9264,38.0623,101100.0
2013-08-05 10:30:00,50.42,50.46,50.23,50.43,124500.0,38.0547,38.0849,37.9113,38.0623,124500.0
2013-08-05 11:00:00,50.43,50.62,50.28,50.62,192300.0,38.0623,38.2057,37.9491,38.2057,192300.0
2013-08-05 11:30:00,50.61,50.7,50.57,50.68,106800.0,38.1981,38.2661,38.1679,38.251,106800.0
2013-08-05 12:00:00,50.69,50.69,50.53,50.62,81100.0,38.2585,38.2585,38.1377,38.2057,81100.0
2013-08-05 12:30:00,50.63,50.72,50.55,50.55,61200.0,38.2132,38.2811,38.1528,38.1528,61200.0
2013-08-05 13:00:00,50.56,50.59,50.45,50.45,68200.0,38.1604,38.183,38.0774,38.0774,68200.0
2013-08-05 13:30:00,50.46,50.49,50.37,50.41,83700.0,38.0849,38.1076,38.017,38.0472,83700.0
2013-08-05 14:00:00,50.4,50.4,50.15,50.24,150100.0,38.0396,38.0396,37.8509,37.9189,150100.0
2013-08-05 14:30:00,50.24,50.35,50.22,50.35,149500.0,37.9189,38.0019,37.9038,38.0019,149500.0
2013-08-05 15:00:00,50.35,50.46,50.25,50.45,142200.0,38.0019,38.0849,37.9264,38.0774,142200.0
2013-08-05 15:30:00,50.45,50.45,49.99,50.08,509200.0,38.0774,38.0774,37.7302,37.7981,509200.0
2013-08-06 09:30:00,50.89,52.44,50.89,52.16,1320000.0,38.4095,39.5793,38.4095,39.368,1320000.0
2013-08-06 10:00:00,52.15,52.42,52.13,52.2,724000.0,39.3604,39.5642,39.3454,39.3982,724000.0
2013-08-06 10:30:00,52.21,52.43,52.09,52.4,561100.0,39.4057,39.5718,39.3152,39.5491,561100.0
2013-08-06 11:00:00,52.4,52.52,52.21,52.39,531500.0,39.5491,39.6397,39.4057,39.5416,531500.0
2013-08-06 11:30:00,52.38,52.54,52.12,52.33,774000.0,39.534,39.6548,39.3378,39.4963,774000.0
2013-08-06 12:00:00,52.32,52.7,52.32,52.63,289500.0,39.4888,39.7756,39.4888,39.7227,289500.0
2013-08-06 12:30:00,52.62,52.86,52.6,52.84,607400.0,39.7152,39.8963,39.7001,39.8812,607400.0
2013-08-06 13:00:00,52.84,52.88,52.66,52.74,224700.0,39.8812,39.9114,39.7454,39.8058,224700.0
2013-08-06 13:30:00,52.74,52.97,52.7,52.87,241500.0,39.8058,39.9793,39.7756,39.9039,241500.0
2013-08-06 14:00:00,52.87,53.07,52.83,53.03,429900.0,39.9039,40.0548,39.8737,40.0246,429900.0
2013-08-06 14:30:00,53.03,53.45,53.02,53.45,290100.0,40.0246,40.3416,40.0171,40.3416,290100.0
2013-08-06 15:00:00,53.44,53.52,53.01,53.01,446600.0,40.3341,40.3945,40.0095,40.0095,446600.0
2013-08-06 15:30:00,53.02,53.34,53.01,53.31,790000.0,40.0171,40.2586,40.0095,40.236,790000.0
2013-08-07 09:30:00,53.2,53.32,52.71,52.81,331300.0,40.1529,40.2435,39.7831,39.8586,331300.0
2013-08-07 10:00:00,52.78,52.91,52.44,52.61,417800.0,39.8359,39.9341,39.5793,39.7076,417800.0
2013-08-07 10:30:00,52.61,52.68,52.46,52.49,157400.0,39.7076,39.7605,39.5944,39.6171,157400.0
2013-08-07 11:00:00,52.49,52.67,52.45,52.57,182600.0,39.6171,39.7529,39.5869,39.6774,182600.0
2013-08-07 11:30:00,52.58,52.72,52.56,52.7,128600.0,39.685,39.7907,39.6699,39.7756,128600.0
2013-08-07 12:00:00,52.69,52.87,52.66,52.79,118100.0,39.768,39.9039,39.7454,39.8435,118100.0
2013-08-07 12:30:00,52.79,52.79,52.62,52.73,143100.0,39.8435,39.8435,39.7152,39.7982,143100.0
2013-08-07 13:00:00,52.74,52.8,52.72,52.8,95400.0,39.8058,39.851,39.7907,39.851,95400.0
2013-08-07 13:30:00,52.81,52.88,52.77,52.87,76600.0,39.8586,39.9114,39.8284,39.9039,76600.0
2013-08-07 14:00:00,52.88,52.9,52.6,52.6,147100.0,39.9114,39.9265,39.7001,39.7001,147100.0
2013-08-07 14:30:00,52.61,52.91,52.6,52.85,149000.0,39.7076,39.9341,39.7001,39.8888,149000.0
2013-08-07 15:00:00,52.86,52.95,52.84,52.9,149200.0,39.8963,39.9642,39.8812,39.9265,149200.0
2013-08-07 15:30:00,52.9,52.96,52.77,52.79,469400.0,39.9265,39.9718,39.8284,39.8435,469400.0
2013-08-08 09:30:00,52.79,52.94,52.61,52.88,163100.0,39.8435,39.9567,39.7076,39.9114,163100.0
2013-08-08 10:00:00,52.86,53.17,52.84,53.17,111100.0,39.8963,40.1303,39.8812,40.1303,111100.0
2013-08-08 10:30:00,53.17,53.2,53.04,53.11,101200.0,40.1303,40.1529,40.0322,40.085,101200.0
2013-08-08 11:00:00,53.12,53.17,52.98,53.05,96300.0,40.0926,40.1303,39.9869,40.0397,96300.0
2013-08-08 11:30:00,53.07,53.12,52.98,53.06,154200.0,40.0548,40.0926,39.9869,40.0473,154200.0
2013-08-08 12:00:00,53.06,53.15,53.05,53.15,89800.0,40.0473,40.1152,40.0397,40.1152,89800.0
2013-08-08 12:30:00,53.15,53.2,53.14,53.19,78100.0,40.1152,40.1529,40.1077,40.1454,78100.0
2013-08-08 13:00:00,53.19,53.27,53.19,53.26,101600.0,40.1454,40.2058,40.1454,40.1982,101600.0
2013-08-08 13:30:00,53.27,53.41,53.27,53.41,129800.0,40.2058,40.3114,40.2058,40.3114,129800.0
2013-08-08 14:00:00,53.41,53.53,53.41,53.51,89300.0,40.3114,40.402,40.3114,40.3869,89300.0
2013-08-08 14:30:00,53.51,53.52,53.34,53.44,100900.0,40.3869,40.3945,40.2586,40.3341,100900.0
2013-08-08 15:00:00,53.44,53.51,53.44,53.49,146400.0,40.3341,40.3869,40.3341,40.3718,146400.0
2013-08-08 15:30:00,53.49,53.5,53.4,53.42,365800.0,40.3718,40.3794,40.3039,40.319,365800.0
2013-08-09 09:30:00,53.46,53.75,53.31,53.56,109700.0,40.3492,40.5681,40.236,40.4247,109700.0
2013-08-09 10:00:00,53.56,53.59,53.39,53.56,123000.0,40.4247,40.4473,40.2963,40.4247,123000.0
2013-08-09 10:30:00,53.55,53.57,53.36,53.46,57100.0,40.4171,40.4322,40.2737,40.3492,57100.0
2013-08-09 11:00:00,53.45,53.45,53.24,53.27,73500.0,40.3416,40.3416,40.1831,40.2058,73500.0
2013-08-09 11:30:00,53.28,53.41,53.19,53.38,89400.0,40.2133,40.3114,40.1454,40.2888,89400.0
2013-08-09 12:00:00,53.39,53.48,53.23,53.46,37700.0,40.2963,40.3643,40.1756,40.3492,37700.0
2013-08-09 12:30:00,53.46,53.51,53.34,53.35,37300.0,40.3492,40.3869,40.2586,40.2662,37300.0
2013-08-09 13:00:00,53.35,53.41,53.32,53.38,47600.0,40.2662,40.3114,40.2435,40.2888,47600.0
2013-08-09 13:30:00,53.4,53.46,53.37,53.42,37300.0,40.3039,40.3492,40.2812,40.319,37300.0
2013-08-09 14:00:00,53.43,53.45,53.32,53.38,39300.0,40.3265,40.3416,40.2435,40.2888,39300.0
2013-08-09 14:30:00,53.37,53.39,53.26,53.3,63800.0,40.2812,40.2963,40.1982,40.2284,63800.0
2013-08-09 15:00:00,53.3,53.32,53.19,53.21,65900.0,40.2284,40.2435,40.1454,40.1605,65900.0
2013-08-09 15:30:00,53.2,53.33,53.18,53.2,202800.0,40.1529,40.2511,40.1378,40.1529,202800.0
2013-08-12 09:30:00,52.93,52.93,52.51,52.77,111200.0,39.9492,39.9492,39.6322,39.8284,111200.0
2013-08-12 10:00:00,52.73,52.82,52.63,52.71,114500.0,39.7982,39.8661,39.7227,39.7831,114500.0
2013-08-12 10:30:00,52.7,52.84,52.67,52.76,56500.0,39.7756,39.8812,39.7529,39.8208,56500.0
2013-08-12 11:00:00,52.76,52.9,52.76,52.85,63800.0,39.8208,39.9265,39.8208,39.8888,63800.0
2013-08-12 11:30:00,52.86,52.93,52.77,52.84,48200.0,39.8963,39.9492,39.8284,39.8812,48200.0
2013-08-12 12:00:00,52.84,52.91,52.75,52.79,34600.0,39.8812,39.9341,39.8133,39.8435,34600.0
2013-08-12 12:30:00,52.78,52.84,52.75,52.81,40900.0,39.8359,39.8812,39.8133,39.8586,40900.0
2013-08-12 13:00:00,52.81,52.82,52.51,52.56,81300.0,39.8586,39.8661,39.6322,39.6699,81300.0
2013-08-12 13:30:00,52.55,52.58,52.44,52.55,109600.0,39.6623,39.685,39.5793,39.6623,109600.0
2013-08-12 14:00:00,52.54,52.56,52.42,52.46,125500.0,39.6548,39.6699,39.5642,39.5944,125500.0
2013-08-12 14:30:00,52.47,52.59,52.47,52.55,98000.0,39.602,39.6925,39.602,39.6623,98000.0
2013-08-12 15:00:00,52.56,52.56,52.47,52.51,170800.0,39.6699,39.6699,39.602,39.6322,170800.0
2013-08-12 15:30:00,52.5,52.57,52.47,52.51,340800.0,39.6246,39.6774,39.602,39.6322,340800.0
2013-08-13 09:30:00,52.66,52.67,52.43,52.43,67900.0,39.7454,39.7529,39.5718,39.5718,67900.0
2013-08-13 10:00:00,52.46,52.48,52.26,52.4,64700.0,39.5944,39.6095,39.4435,39.5491,64700.0
2013-08-13 10:30:00,52.38,52.39,52.24,52.3,63200.0,39.534,39.5416,39.4284,39.4737,63200.0
2013-08-13 11:00:00,52.29,52.34,52.16,52.27,88600.0,39.4661,39.5038,39.368,39.451,88600.0
2013-08-13 11:30:00,52.28,52.45,52.28,52.39,110900.0,39.4586,39.5869,39.4586,39.5416,110900.0
2013-08-13 12:00:00,52.39,52.51,52.29,52.48,38300.0,39.5416,39.6322,39.4661,39.6095,38300.0
2013-08-13 12:30:00,52.47,52.6,52.4,52.55,58200.0,39.602,39.7001,39.5491,39.6623,58200.0
2013-08-13 13:00:00,52.56,52.58,52.39,52.42,51800.0,39.6699,39.685,39.5416,39.5642,51800.0
2013-08-13 13:30:00,52.42,52.46,52.35,52.44,45800.0,39.5642,39.5944,39.5114,39.5793,45800.0
2013-08-13 14:00:00,52.45,52.47,52.37,52.42,54100.0,39.5869,39.602,39.5265,39.5642,54100.0
2013-08-13 14:30:00,52.42,52.48,52.34,52.48,59700.0,39.5642,39.6095,39.5038,39.6095,59700.0
2013-08-13 15:00:00,52.48,52.56,52.45,52.46,90800.0,39.6095,39.6699,39.5869,39.5944,90800.0
2013-08-13 15:30:00,52.46,52.49,52.4,52.43,212300.0,39.5944,39.6171,39.5491,39.5718,212300.0
2013-08-14 09:30:00,52.46,52.46,52.08,52.08,73300.0,39.5944,39.5944,39.3076,39.3076,73300.0
2013-08-14 10:00:00,52.09,52.1,51.91,52.02,114800.0,39.3152,39.3227,39.1793,39.2623,114800.0
2013-08-14 10:30:00,52.03,52.05,51.88,51.98,86500.0,39.2699,39.285,39.1567,39.2321,86500.0
2013-08-14 11:00:00,51.97,52.08,51.93,52.05,92800.0,39.2246,39.3076,39.1944,39.285,92800.0
2013-08-14 11:30:00,52.05,52.12,51.84,51.93,77700.0,39.285,39.3378,39.1265,39.1944,77700.0
2013-08-14 12:00:00,51.95,52.02,51.89,52.02,36100.0,39.2095,39.2623,39.1642,39.2623,36100.0
2013-08-14 12:30:00,52.04,52.05,51.97,52.03,49300.0,39.2774,39.285,39.2246,39.2699,49300.0
2013-08-14 13:00:00,52.03,52.11,52.01,52.06,49300.0,39.2699,39.3303,39.2548,39.2925,49300.0
2013-08-14 13:30:00,52.07,52.09,51.96,52.02,71600.0,39.3001,39.3152,39.217,39.2623,71600.0
2013-08-14 14:00:00,52.02,52.08,51.96,52.02,46800.0,39.2623,39.3076,39.217,39.2623,46800.0
2013-08-14 14:30:00,52.02,52.03,51.93,51.97,70100.0,39.2623,39.2699,39.1944,39.2246,70100.0
2013-08-14 15:00:00,51.96,52.06,51.94,52.0,68100.0,39.217,39.2925,39.2019,39.2472,68100.0
2013-08-14 15:30:00,52.0,52.04,51.88,51.91,312800.0,39.2472,39.2774,39.1567,39.1793,312800.0
2013-08-15 09:30:00,51.58,51.66,51.26,51.32,116200.0,38.9302,38.9906,38.6887,38.734,116200.0
2013-08-15 10:00:00,51.35,51.4,51.15,51.39,109800.0,38.7566,38.7944,38.6057,38.7868,109800.0
2013-08-15 10:30:00,51.38,51.39,51.12,51.23,142800.0,38.7793,38.7868,38.583,38.6661,142800.0
2013-08-15 11:00:00,51.22,51.23,51.07,51.09,69700.0,38.6585,38.6661,38.5453,38.5604,69700.0
2013-08-15 11:30:00,51.09,51.09,51.0,51.0,82000.0,38.5604,38.5604,38.4925,38.4925,82000.0
2013-08-15 12:00:00,51.01,51.15,51.0,51.09,50900.0,38.5,38.6057,38.4925,38.5604,50900.0
2013-08-15 12:30:00,51.12,51.17,50.93,50.93,54500.0,38.583,38.6208,38.4396,38.4396,54500.0
2013-08-15 13:00:00,50.93,50.98,50.82,50.82,69400.0,38.4396,38.4774,38.3566,38.3566,69400.0
2013-08-15 13:30:00,50.81,50.9,50.79,50.81,66000.0,38.3491,38.417,38.334,38.3491,66000.0
2013-08-15 14:00:00,50.82,50.88,50.74,50.81,77700.0,38.3566,38.4019,38.2962,38.3491,77700.0
2013-08-15 14:30:00,50.8,50.88,50.7,50.74,107900.0,38.3415,38.4019,38.2661,38.2962,107900.0
2013-08-15 15:00:00,50.75,50.77,50.61,50.68,142400.0,38.3038,38.3189,38.1981,38.251,142400.0
2013-08-15 15:30:00,50.68,50.81,50.67,50.76,518600.0,38.251,38.3491,38.2434,38.3113,518600.0
2013-08-16 09:30:00,50.56,50.69,50.49,50.63,173700.0,38.1604,38.2585,38.1076,38.2132,173700.0
2013-08-16 10:00:00,50.63,50.69,50.46,50.61,109300.0,38.2132,38.2585,38.0849,38.1981,109300.0
2013-08-16 10:30:00,50.6,50.69,50.55,50.61,87200.0,38.1906,38.2585,38.1528,38.1981,87200.0
2013-08-16 11:00:00,50.61,50.65,50.53,50.61,125100.0,38.1981,38.2283,38.1377,38.1981,125100.0
2013-08-16 11:30:00,50.6,50.65,50.56,50.62,104000.0,38.1906,38.2283,38.1604,38.2057,104000.0
2013-08-16 12:00:00,50.63,50.67,50.54,50.54,76100.0,38.2132,38.2434,38.1453,38.1453,76100.0
2013-08-16 12:30:00,50.53,50.66,50.53,50.57,54700.0,38.1377,38.2359,38.1377,38.1679,54700.0
2013-08-16 13:00:00,50.56,50.61,50.47,50.54,56900.0,38.1604,38.1981,38.0925,38.1453,56900.0
2013-08-16 13:30:00,50.53,50.56,50.42,50.52,51500.0,38.1377,38.1604,38.0547,38.1302,51500.0
2013-08-16 14:00:00,50.52,50.59,50.46,50.57,393700.0,38.1302,38.183,38.0849,38.1679,393700.0
2013-08-16 14:30:00,50.57,50.84,50.56,50.81,268800.0,38.1679,38.3717,38.1604,38.3491,268800.0
2013-08-16 15:00:00,50.81,50.9,50.79,50.8,134100.0,38.3491,38.417,38.334,38.3415,134100.0
2013-08-16 15:30:00,50.8,50.9,50.76,50.77,315500.0,38.3415,38.417,38.3113,38.3189,315500.0
2013-08-19 09:30:00,50.61,50.68,50.42,50.65,190700.0,38.1981,38.251,38.0547,38.2283,190700.0
2013-08-19 10:00:00,50.65,50.65,50.38,50.41,75000.0,38.2283,38.2283,38.0245,38.0472,75000.0
2013-08-19 10:30:00,50.41,50.51,50.26,50.3,55000.0,38.0472,38.1226,37.934,37.9642,55000.0
2013-08-19 11:00:00,50.3,50.38,50.25,50.27,60600.0,37.9642,38.0245,37.9264,37.9415,60600.0
2013-08-19 11:30:00,50.27,50.37,50.25,50.36,28700.0,37.9415,38.017,37.9264,38.0094,28700.0
2013-08-19 12:00:00,50.34,50.38,50.3,50.36,39400.0,37.9943,38.0245,37.9642,38.0094,39400.0
2013-08-19 12:30:00,50.36,50.36,50.27,50.28,31700.0,38.0094,38.0094,37.9415,37.9491,31700.0
2013-08-19 13:00:00,50.29,50.34,50.25,50.27,75500.0,37.9566,37.9943,37.9264,37.9415,75500.0
2013-08-19 13:30:00,50.27,50.27,50.1,50.16,40100.0,37.9415,37.9415,37.8132,37.8585,40100.0
2013-08-19 14:00:00,50.15,50.28,50.05,50.28,102800.0,37.8509,37.9491,37.7755,37.9491,102800.0
2013-08-19 14:30:00,50.28,50.36,50.23,50.3,76300.0,37.9491,38.0094,37.9113,37.9642,76300.0
2013-08-19 15:00:00,50.31,50.31,50.17,50.18,61600.0,37.9717,37.9717,37.866,37.8736,61600.0
2013-08-19 15:30:00,50.18,50.22,50.06,50.1,288500.0,37.8736,37.9038,37.783,37.8132,288500.0
2013-08-20 09:30:00,50.26,50.48,50.12,50.18,60100.0,37.934,38.1,37.8283,37.8736,60100.0
2013-08-20 10:00:00,50.19,50.31,50.15,50.25,32200.0,37.8811,37.9717,37.8509,37.9264,32200.0
2013-08-20 10:30:00,50.25,50.31,50.17,50.24,41700.0,37.9264,37.9717,37.866,37.9189,41700.0
2013-08-20 11:00:00,50.23,50.52,50.18,50.51,71300.0,37.9113,38.1302,37.8736,38.1226,71300.0
2013-08-20 11:30:00,50.5,50.67,50.49,50.62,154200.0,38.1151,38.2434,38.1076,38.2057,154200.0
2013-08-20 12:00:00,50.62,50.77,50.62,50.73,50000.0,38.2057,38.3189,38.2057,38.2887,50000.0
2013-08-20 12:30:00,50.73,50.75,50.68,50.73,38500.0,38.2887,38.3038,38.251,38.2887,38500.0
2013-08-20 13:00:00,50.72,50.75,50.68,50.7,41100.0,38.2811,38.3038,38.251,38.2661,41100.0
2013-08-20 13:30:00,50.7,50.78,50.69,50.77,60500.0,38.2661,38.3264,38.2585,38.3189,60500.0
2013-08-20 14:00:00,50.75,50.81,50.73,50.77,42300.0,38.3038,38.3491,38.2887,38.3189,42300.0
2013-08-20 14:30:00,50.76,50.85,50.75,50.77,93000.0,38.3113,38.3793,38.3038,38.3189,93000.0
2013-08-20 15:00:00,50.77,50.82,50.68,50.71,115100.0,38.3189,38.3566,38.251,38.2736,115100.0
2013-08-20 15:30:00,50.71,50.77,50.51,50.53,194600.0,38.2736,38.3189,38.1226,38.1377,194600.0
2013-08-21 09:30:00,50.5,50.5,49.97,50.08,62200.0,38.1151,38.1151,37.7151,37.7981,62200.0
2013-08-21 10:00:00,50.11,50.21,49.91,49.92,85300.0,37.8207,37.8962,37.6698,37.6773,85300.0
2013-08-21 10:30:00,49.92,49.96,49.84,49.86,122900.0,37.6773,37.7075,37.617,37.6321,122900.0
2013-08-21 11:00:00,49.86,49.94,49.82,49.82,73700.0,37.6321,37.6924,37.6019,37.6019,73700.0
2013-08-21 11:30:00,49.82,49.86,49.71,49.86,110100.0,37.6019,37.6321,37.5188,37.6321,110100.0
2013-08-21 12:00:00,49.85,49.88,49.81,49.86,36800.0,37.6245,37.6472,37.5943,37.6321,36800.0
2013-08-21 12:30:00,49.86,49.98,49.82,49.96,36900.0,37.6321,37.7226,37.6019,37.7075,36900.0
2013-08-21 13:00:00,49.95,50.0,49.88,49.98,30100.0,37.7,37.7377,37.6472,37.7226,30100.0
2013-08-21 13:30:00,49.97,50.0,49.95,49.98,36100.0,37.7151,37.7377,37.7,37.7226,36100.0
2013-08-21 14:00:00,49.98,50.0,49.7,49.86,80200.0,37.7226,37.7377,37.5113,37.6321,80200.0
2013-08-21 14:30:00,49.86,50.3,49.86,50.12,79100.0,37.6321,37.9642,37.6321,37.8283,79100.0
2013-08-21 15:00:00,50.13,50.28,50.09,50.14,95200.0,37.8358,37.9491,37.8057,37.8434,95200.0
2013-08-21 15:30:00,50.13,50.18,49.86,49.89,295500.0,37.8358,37.8736,37.6321,37.6547,295500.0
2013-08-22 09:30:00,49.86,50.12,49.79,49.95,75700.0,37.6321,37.8283,37.5792,37.7,75700.0
2013-08-22 10:00:00,49.95,50.07,49.89,50.07,147900.0,37.7,37.7906,37.6547,37.7906,147900.0
2013-08-22 10:30:00,50.08,50.08,49.94,49.97,41400.0,37.7981,37.7981,37.6924,37.7151,41400.0
2013-08-22 11:00:00,49.97,49.97,49.83,49.83,67100.0,37.7151,37.7151,37.6094,37.6094,67100.0
2013-08-22 11:30:00,49.83,49.9,49.79,49.84,42300.0,37.6094,37.6622,37.5792,37.617,42300.0
2013-08-22 12:00:00,49.85,49.9,49.84,49.85,50700.0,37.6245,37.6622,37.617,37.6245,50700.0
2013-08-22 12:30:00,49.85,49.9,49.85,49.88,34400.0,37.6245,37.6622,37.6245,37.6472,34400.0
2013-08-22 13:00:00,49.89,49.9,49.85,49.9,17900.0,37.6547,37.6622,37.6245,37.6622,17900.0
2013-08-22 13:30:00,49.89,49.92,49.86,49.91,77500.0,37.6547,37.6773,37.6321,37.6698,77500.0
2013-08-22 14:00:00,49.92,49.92,49.89,49.91,45700.0,37.6773,37.6773,37.6547,37.6698,45700.0
2013-08-22 14:30:00,49.91,49.92,49.86,49.88,34900.0,37.6698,37.6773,37.6321,37.6472,34900.0
2013-08-22 15:00:00,49.88,49.9,49.73,49.9,51100.0,37.6472,37.6622,37.5339,37.6622,51100.0
2013-08-22 15:30:00,49.88,49.94,49.81,49.82,179400.0,37.6472,37.6924,37.5943,37.6019,179400.0
2013-08-23 09:30:00,49.9,49.96,49.71,49.83,48000.0,37.6622,37.7075,37.5188,37.6094,48000.0
2013-08-23 10:00:00,49.83,49.89,49.65,49.82,77900.0,37.6094,37.6547,37.4736,37.6019,77900.0
2013-08-23 10:30:00,49.79,49.95,49.74,49.89,85000.0,37.5792,37.7,37.5415,37.6547,85000.0
2013-08-23 11:00:00,49.91,49.95,49.81,49.87,41000.0,37.6698,37.7,37.5943,37.6396,41000.0
2013-08-23 11:30:00,49.86,49.98,49.83,49.95,70400.0,37.6321,37.7226,37.6094,37.7,70400.0
2013-08-23 12:00:00,49.95,49.98,49.89,49.95,45200.0,37.7,37.7226,37.6547,37.7,45200.0
2013-08-23 12:30:00,49.95,49.98,49.92,49.96,58900.0,37.7,37.7226,37.6773,37.7075,58900.0
2013-08-23 13:00:00,49.97,50.0,49.92,50.0,39100.0,37.7151,37.7377,37.6773,37.7377,39100.0
2013-08-23 13:30:00,49.99,50.33,49.97,50.3,94500.0,37.7302,37.9868,37.7151,37.9642,94500.0
2013-08-23 14:00:00,50.3,50.33,50.28,50.29,59200.0,37.9642,37.9868,37.9491,37.9566,59200.0
2013-08-23 14:30:00,50.3,50.56,50.29,50.5,93500.0,37.9642,38.1604,37.9566,38.1151,93500.0
2013-08-23 15:00:00,50.49,50.55,50.49,50.53,105500.0,38.1076,38.1528,38.1076,38.1377,105500.0
2013-08-23 15:30:00,50.53,50.58,50.36,50.47,164100.0,38.1377,38.1755,38.0094,38.0925,164100.0
2013-08-26 09:30:00,50.47,50.47,50.11,50.17,63800.0,38.0925,38.0925,37.8207,37.866,63800.0
2013-08-26 10:00:00,50.14,50.2,50.05,50.16,51900.0,37.8434,37.8887,37.7755,37.8585,51900.0
2013-08-26 10:30:00,50.16,50.25,50.07,50.09,50400.0,37.8585,37.9264,37.7906,37.8057,50400.0
2013-08-26 11:00:00,50.09,50.09,49.96,50.01,78000.0,37.8057,37.8057,37.7075,37.7453,78000.0
2013-08-26 11:30:00,50.01,50.07,49.94,49.96,33700.0,37.7453,37.7906,37.6924,37.7075,33700.0
2013-08-26 12:00:00,49.95,49.97,49.78,49.78,32200.0,37.7,37.7151,37.5717,37.5717,32200.0
2013-08-26 12:30:00,49.77,49.95,49.77,49.95,39500.0,37.5641,37.7,37.5641,37.7,39500.0
2013-08-26 13:00:00,49.95,49.98,49.88,49.9,31700.0,37.7,37.7226,37.6472,37.6622,31700.0
2013-08-26 13:30:00,49.9,49.9,49.8,49.8,27800.0,37.6622,37.6622,37.5868,37.5868,27800.0
2013-08-26 14:00:00,49.8,49.87,49.78,49.78,57300.0,37.5868,37.6396,37.5717,37.5717,57300.0
2013-08-26 14:30:00,49.78,49.84,49.78,49.8,43900.0,37.5717,37.617,37.5717,37.5868,43900.0
2013-08-26 15:00:00,49.81,49.84,49.63,49.7,164100.0,37.5943,37.617,37.4585,37.5113,164100.0
2013-08-26 15:30:00,49.7,49.8,49.68,49.78,249200.0,37.5113,37.5868,37.4962,37.5717,249200.0
2013-08-27 09:30:00,49.42,49.55,49.29,49.32,81500.0,37.3,37.3981,37.2018,37.2245,81500.0
2013-08-27 10:00:00,49.32,49.36,49.19,49.21,57700.0,37.2245,37.2547,37.1264,37.1415,57700.0
2013-08-27 10:30:00,49.2,49.32,49.15,49.3,45500.0,37.1339,37.2245,37.0962,37.2094,45500.0
2013-08-27 11:00:00,49.3,49.33,49.2,49.26,45100.0,37.2094,37.232,37.1339,37.1792,45100.0
2013-08-27 11:30:00,49.26,49.37,49.24,49.37,91600.0,37.1792,37.2622,37.1641,37.2622,91600.0
2013-08-27 12:00:00,49.36,49.38,49.27,49.33,45300.0,37.2547,37.2698,37.1868,37.232,45300.0
2013-08-27 12:30:00,49.32,49.4,49.3,49.35,29500.0,37.2245,37.2849,37.2094,37.2471,29500.0
2013-08-27 13:00:00,49.33,49.39,49.33,49.36,59700.0,37.232,37.2773,37.232,37.2547,59700.0
2013-08-27 13:30:00,49.35,49.42,49.3,49.38,51700.0,37.2471,37.3,37.2094,37.2698,51700.0
2013-08-27 14:00:00,49.36,49.4,49.33,49.38,82400.0,37.2547,37.2849,37.232,37.2698,82400.0
2013-08-27 14:30:00,49.37,49.5,49.34,49.46,82800.0,37.2622,37.3603,37.2396,37.3302,82800.0
2013-08-27 15:00:00,49.44,49.57,49.4,49.5,123700.0,37.3151,37.4132,37.2849,37.3603,123700.0
2013-08-27 15:30:00,49.5,49.53,49.36,49.47,200700.0,37.3603,37.383,37.2547,37.3377,200700.0
2013-08-28 09:30:00,49.22,49.22,48.78,48.8,95500.0,37.3944,37.3944,37.0601,37.0753,95500.0
2013-08-28 10:00:00,48.76,48.85,48.58,48.6,54700.0,37.0449,37.1133,36.9082,36.9234,54700.0
2013-08-28 10:30:00,48.6,48.74,48.59,48.73,63100.0,36.9234,37.0298,36.9158,37.0222,63100.0
2013-08-28 11:00:00,48.73,48.75,48.69,48.69,51600.0,37.0222,37.0373,36.9918,36.9918,51600.0
2013-08-28 11:30:00,48.69,48.7,48.64,48.64,49900.0,36.9918,36.9994,36.9538,36.9538,49900.0
2013-08-28 12:00:00,48.64,48.65,48.55,48.59,39700.0,36.9538,36.9614,36.8854,36.9158,39700.0
2013-08-28 12:30:00,48.59,48.72,48.58,48.7,41100.0,36.9158,37.0146,36.9082,36.9994,41100.0
2013-08-28 13:00:00,48.69,48.69,48.62,48.68,59000.0,36.9918,36.9918,36.9386,36.9842,59000.0
2013-08-28 13:30:00,48.68,48.77,48.65,48.77,47000.0,36.9842,37.0525,36.9614,37.0525,47000.0
2013-08-28 14:00:00,48.77,48.79,48.64,48.64,42900.0,37.0525,37.0677,36.9538,36.9538,42900.0
2013-08-28 14:30:00,48.64,48.64,48.48,48.52,51900.0,36.9538,36.9538,36.8322,36.8626,51900.0
2013-08-28 15:00:00,48.51,48.58,48.48,48.57,68400.0,36.855,36.9082,36.8322,36.9006,68400.0
2013-08-28 15:30:00,48.58,48.59,48.43,48.45,193200.0,36.9082,36.9158,36.7942,36.8094,193200.0
2013-08-29 09:30:00,48.4,48.43,48.18,48.42,83900.0,36.7714,36.7942,36.6043,36.7866,83900.0
2013-08-29 10:00:00,48.41,48.47,48.32,48.37,45400.0,36.779,36.8246,36.7107,36.7486,45400.0
2013-08-29 10:30:00,48.35,48.69,48.34,48.59,67000.0,36.7335,36.9918,36.7259,36.9158,67000.0
2013-08-29 11:00:00,48.61,48.77,48.55,48.75,42900.0,36.931,37.0525,36.8854,37.0373,42900.0
2013-08-29 11:30:00,48.76,48.78,48.7,48.77,24300.0,37.0449,37.0601,36.9994,37.0525,24300.0
2013-08-29 12:00:00,48.77,48.79,48.69,48.7,18000.0,37.0525,37.0677,36.9918,36.9994,18000.0
2013-08-29 12:30:00,48.69,48.76,48.65,48.74,29900.0,36.9918,37.0449,36.9614,37.0298,29900.0
2013-08-29 13:00:00,48.74,48.78,48.66,48.73,29400.0,37.0298,37.0601,36.969,37.0222,29400.0
2013-08-29 13:30:00,48.74,48.74,48.63,48.65,14200.0,37.0298,37.0298,36.9462,36.9614,14200.0
2013-08-29 14:00:00,48.62,48.73,48.6,48.73,22900.0,36.9386,37.0222,36.9234,37.0222,22900.0
2013-08-29 14:30:00,48.72,48.77,48.71,48.72,26400.0,37.0146,37.0525,37.007,37.0146,26400.0
2013-08-29 15:00:00,48.72,48.72,48.59,48.63,40700.0,37.0146,37.0146,36.9158,36.9462,40700.0
2013-08-29 15:30:00,48.62,48.63,48.52,48.6,97500.0,36.9386,36.9462,36.8626,36.9234,97500.0
2013-08-30 09:30:00,48.62,48.82,48.54,48.59,57500.0,36.9386,37.0905,36.8778,36.9158,57500.0
2013-08-30 10:00:00,48.58,48.6,48.39,48.4,81000.0,36.9082,36.9234,36.7638,36.7714,81000.0
2013-08-30 10:30:00,48.41,48.58,48.4,48.58,59600.0,36.779,36.9082,36.7714,36.9082,59600.0
2013-08-30 11:00:00,48.56,48.66,48.48,48.62,49000.0,36.893,36.969,36.8322,36.9386,49000.0
2013-08-30 11:30:00,48.59,48.64,48.53,48.54,23100.0,36.9158,36.9538,36.8702,36.8778,23100.0
2013-08-30 12:00:00,48.53,48.64,48.51,48.63,21600.0,36.8702,36.9538,36.855,36.9462,21600.0
2013-08-30 12:30:00,48.63,48.69,48.58,48.65,18500.0,36.9462,36.9918,36.9082,36.9614,18500.0
2013-08-30 13:00:00,48.63,48.71,48.46,48.6,28300.0,36.9462,37.007,36.817,36.9234,28300.0
2013-08-30 13:30:00,48.6,48.68,48.56,48.56,20300.0,36.9234,36.9842,36.893,36.893,20300.0
2013-08-30 14:00:00,48.55,48.65,48.53,48.64,25000.0,36.8854,36.9614,36.8702,36.9538,25000.0
2013-08-30 14:30:00,48.64,48.87,48.64,48.85,43400.0,36.9538,37.1285,36.9538,37.1133,43400.0
2013-08-30 15:00:00,48.85,48.91,48.82,48.87,52500.0,37.1133,37.1589,37.0905,37.1285,52500.0
2013-08-30 15:30:00,48.86,48.86,48.62,48.78,190500.0,37.1209,37.1209,36.9386,37.0601,190500.0
2013-09-03 09:30:00,49.5,49.85,49.34,49.53,149900.0,37.6072,37.8731,37.4856,37.6299,149900.0
2013-09-03 10:00:00,49.53,49.53,49.16,49.21,92800.0,37.6299,37.6299,37.3488,37.3868,92800.0
2013-09-03 10:30:00,49.22,49.24,49.1,49.1,54600.0,37.3944,37.4096,37.3033,37.3033,54600.0
2013-09-03 11:00:00,49.11,49.13,48.77,48.77,57400.0,37.3109,37.326,37.0525,37.0525,57400.0
2013-09-03 11:30:00,48.77,48.89,48.74,48.82,44900.0,37.0525,37.1437,37.0298,37.0905,44900.0
2013-09-03 12:00:00,48.81,48.84,48.67,48.67,22700.0,37.0829,37.1057,36.9766,36.9766,22700.0
2013-09-03 12:30:00,48.68,48.72,48.59,48.67,47500.0,36.9842,37.0146,36.9158,36.9766,47500.0
2013-09-03 13:00:00,48.66,48.66,48.56,48.59,41700.0,36.969,36.969,36.893,36.9158,41700.0
2013-09-03 13:30:00,48.6,48.61,48.39,48.42,59400.0,36.9234,36.931,36.7638,36.7866,59400.0
2013-09-03 14:00:00,48.43,48.58,48.39,48.46,49600.0,36.7942,36.9082,36.7638,36.817,49600.0
2013-09-03 14:30:00,48.46,48.47,48.33,48.41,51000.0,36.817,36.8246,36.7183,36.779,51000.0
2013-09-03 15:00:00,48.42,48.54,48.38,48.4,110400.0,36.7866,36.8778,36.7562,36.7714,110400.0
2013-09-03 15:30:00,48.4,48.55,48.4,48.54,227900.0,36.7714,36.8854,36.7714,36.8778,227900.0
2013-09-04 09:30:00,48.46,48.73,48.25,48.73,97400.0,36.817,37.0222,36.6575,37.0222,97400.0
2013-09-04 10:00:00,48.74,48.9,48.74,48.85,92800.0,37.0298,37.1513,37.0298,37.1133,92800.0
2013-09-04 10:30:00,48.85,49.05,48.83,49.01,51800.0,37.1133,37.2653,37.0981,37.2349,51800.0
2013-09-04 11:00:00,49.01,49.15,49.0,49.09,64000.0,37.2349,37.3412,37.2273,37.2957,64000.0
2013-09-04 11:30:00,49.08,49.19,49.07,49.19,39700.0,37.2881,37.3716,37.2805,37.3716,39700.0
2013-09-04 12:00:00,49.19,49.27,49.16,49.21,36300.0,37.3716,37.4324,37.3488,37.3868,36300.0
2013-09-04 12:30:00,49.2,49.22,49.14,49.18,35500.0,37.3792,37.3944,37.3336,37.364,35500.0
2013-09-04 13:00:00,49.18,49.18,49.15,49.17,34200.0,37.364,37.364,37.3412,37.3564,34200.0
2013-09-04 13:30:00,49.17,49.17,49.09,49.09,60700.0,37.3564,37.3564,37.2957,37.2957,60700.0
2013-09-04 14:00:00,49.08,49.15,49.02,49.11,73900.0,37.2881,37.3412,37.2425,37.3109,73900.0
2013-09-04 14:30:00,49.1,49.15,49.09,49.11,36500.0,37.3033,37.3412,37.2957,37.3109,36500.0
2013-09-04 15:00:00,49.11,49.3,49.11,49.17,118700.0,37.3109,37.4552,37.3109,37.3564,118700.0
2013-09-04 15:30:00,49.17,49.32,49.05,49.3,280200.0,37.3564,37.4704,37.2653,37.4552,280200.0
2013-09-05 09:30:00,49.12,49.46,49.03,49.31,81300.0,37.3185,37.5768,37.2501,37.4628,81300.0
2013-09-05 10:00:00,49.32,49.38,49.15,49.17,49500.0,37.4704,37.516,37.3412,37.3564,49500.0
2013-09-05 10:30:00,49.16,49.34,49.13,49.24,123700.0,37.3488,37.4856,37.326,37.4096,123700.0
2013-09-05 11:00:00,49.23,49.33,49.21,49.23,44900.0,37.402,37.478,37.3868,37.402,44900.0
2013-09-05 11:30:00,49.23,49.38,49.21,49.37,52100.0,37.402,37.516,37.3868,37.5084,52100.0
2013-09-05 12:00:00,49.37,49.42,49.29,49.3,30700.0,37.5084,37.5464,37.4476,37.4552,30700.0
2013-09-05 12:30:00,49.29,49.34,49.28,49.31,67100.0,37.4476,37.4856,37.44,37.4628,67100.0
2013-09-05 13:00:00,49.3,49.31,49.27,49.31,24100.0,37.4552,37.4628,37.4324,37.4628,24100.0
2013-09-05 13:30:00,49.3,49.31,49.19,49.2,38400.0,37.4552,37.4628,37.3716,37.3792,38400.0
2013-09-05 14:00:00,49.18,49.28,49.18,49.24,57300.0,37.364,37.44,37.364,37.4096,57300.0
2013-09-05 14:30:00,49.25,49.25,49.16,49.18,77900.0,37.4172,37.4172,37.3488,37.364,77900.0
2013-09-05 15:00:00,49.19,49.22,49.15,49.22,60200.0,37.3716,37.3944,37.3412,37.3944,60200.0
2013-09-05 15:30:00,49.22,49.23,49.13,49.18,139700.0,37.3944,37.402,37.326,37.364,139700.0
2013-09-06 09:30:00,49.4,49.47,48.96,49.06,81100.0,37.5312,37.5844,37.1969,37.2729,81100.0
2013-09-06 10:00:00,49.06,49.09,48.93,49.06,133000.0,37.2729,37.2957,37.1741,37.2729,133000.0
2013-09-06 10:30:00,49.06,49.35,49.0,49.33,61500.0,37.2729,37.4932,37.2273,37.478,61500.0
2013-09-06 11:00:00,49.33,49.4,49.3,49.39,34200.0,37.478,37.5312,37.4552,37.5236,34200.0
2013-09-06 11:30:00,49.4,49.41,49.28,49.37,27700.0,37.5312,37.5388,37.44,37.5084,27700.0
2013-09-06 12:00:00,49.35,49.41,49.32,49.37,25900.0,37.4932,37.5388,37.4704,37.5084,25900.0
2013-09-06 12:30:00,49.35,49.37,49.22,49.3,47300.0,37.4932,37.5084,37.3944,37.4552,47300.0
2013-09-06 13:00:00,49.29,49.31,49.25,49.29,34300.0,37.4476,37.4628,37.4172,37.4476,34300.0
2013-09-06 13:30:00,49.29,49.33,49.28,49.3,30200.0,37.4476,37.478,37.44,37.4552,30200.0
2013-09-06 14:00:00,49.31,49.33,49.28,49.31,32400.0,37.4628,37.478,37.44,37.4628,32400.0
2013-09-06 14:30:00,49.31,49.36,49.26,49.29,38200.0,37.4628,37.5008,37.4248,37.4476,38200.0
2013-09-06 15:00:00,49.29,49.31,49.17,49.23,55000.0,37.4476,37.4628,37.3564,37.402,55000.0
2013-09-06 15:30:00,49.24,49.31,49.19,49.23,213700.0,37.4096,37.4628,37.3716,37.402,213700.0
2013-09-09 09:30:00,49.28,49.28,49.05,49.09,48100.0,37.44,37.44,37.2653,37.2957,48100.0
2013-09-09 10:00:00,49.08,49.12,48.98,49.0,81400.0,37.2881,37.3185,37.2121,37.2273,81400.0
2013-09-09 10:30:00,48.98,49.1,48.97,49.08,47100.0,37.2121,37.3033,37.2045,37.2881,47100.0
2013-09-09 11:00:00,49.08,49.1,49.04,49.08,33300.0,37.2881,37.3033,37.2577,37.2881,33300.0
2013-09-09 11:30:00,49.06,49.1,49.05,49.09,42300.0,37.2729,37.3033,37.2653,37.2957,42300.0
2013-09-09 12:00:00,49.09,49.1,49.05,49.05,34100.0,37.2957,37.3033,37.2653,37.2653,34100.0
2013-09-09 12:30:00,49.06,49.06,48.96,49.02,34000.0,37.2729,37.2729,37.1969,37.2425,34000.0
2013-09-09 13:00:00,49.03,49.04,48.96,48.96,55600.0,37.2501,37.2577,37.1969,37.1969,55600.0
2013-09-09 13:30:00,48.96,49.04,48.96,49.04,42200.0,37.1969,37.2577,37.1969,37.2577,42200.0
2013-09-09 14:00:00,49.03,49.1,49.03,49.09,75600.0,37.2501,37.3033,37.2501,37.2957,75600.0
2013-09-09 14:30:00,49.09,49.1,49.06,49.07,50600.0,37.2957,37.3033,37.2729,37.2805,50600.0
2013-09-09 15:00:00,49.08,49.15,49.04,49.07,90700.0,37.2881,37.3412,37.2577,37.2805,90700.0
2013-09-09 15:30:00,49.07,49.09,49.04,49.07,181500.0,37.2805,37.2957,37.2577,37.2805,181500.0
2013-09-10 09:30:00,49.33,49.38,49.12,49.13,51200.0,37.478,37.516,37.3185,37.326,51200.0
2013-09-10 10:00:00,49.15,49.38,49.13,49.33,77700.0,37.3412,37.516,37.326,37.478,77700.0
2013-09-10 10:30:00,49.32,49.37,49.25,49.25,46100.0,37.4704,37.5084,37.4172,37.4172,46100.0
2013-09-10 11:00:00,49.25,49.26,49.16,49.18,36000.0,37.4172,37.4248,37.3488,37.364,36000.0
2013-09-10 11:30:00,49.17,49.17,49.03,49.13,48100.0,37.3564,37.3564,37.2501,37.326,48100.0
2013-09-10 12:00:00,49.14,49.3,49.11,49.28,45300.0,37.3336,37.4552,37.3109,37.44,45300.0
2013-09-10 12:30:00,49.27,49.31,49.22,49.24,34700.0,37.4324,37.4628,37.3944,37.4096,34700.0
2013-09-10 13:00:00,49.23,49.26,49.16,49.25,35400.0,37.402,37.4248,37.3488,37.4172,35400.0
2013-09-10 13:30:00,49.25,49.34,49.25,49.3,27000.0,37.4172,37.4856,37.4172,37.4552,27000.0
2013-09-10 14:00:00,49.29,49.32,49.22,49.3,49400.0,37.4476,37.4704,37.3944,37.4552,49400.0
2013-09-10 14:30:00,49.3,49.31,49.24,49.28,46400.0,37.4552,37.4628,37.4096,37.44,46400.0
2013-09-10 15:00:00,49.28,49.33,49.23,49.33,74400.0,37.44,37.478,37.402,37.478,74400.0
2013-09-10 15:30:00,49.33,49.37,49.3,49.34,209300.0,37.478,37.5084,37.4552,37.4856,209300.0
2013-09-11 09:30:00,49.37,49.5,49.34,49.45,52100.0,37.5084,37.6072,37.4856,37.5692,52100.0
2013-09-11 10:00:00,49.45,49.46,49.37,49.44,52900.0,37.5692,37.5768,37.5084,37.5616,52900.0
2013-09-11 10:30:00,49.44,49.59,49.44,49.58,61600.0,37.5616,37.6755,37.5616,37.6679,61600.0
2013-09-11 11:00:00,49.58,49.59,49.48,49.57,88300.0,37.6679,37.6755,37.592,37.6603,88300.0
2013-09-11 11:30:00,49.57,49.68,49.55,49.59,41000.0,37.6603,37.7439,37.6451,37.6755,41000.0
2013-09-11 12:00:00,49.59,49.59,49.5,49.53,38700.0,37.6755,37.6755,37.6072,37.6299,38700.0
2013-09-11 12:30:00,49.53,49.56,49.53,49.56,21300.0,37.6299,37.6527,37.6299,37.6527,21300.0
2013-09-11 13:00:00,49.57,49.6,49.55,49.6,27200.0,37.6603,37.6831,37.6451,37.6831,27200.0
2013-09-11 13:30:00,49.58,49.77,49.58,49.77,30900.0,37.6679,37.8123,37.6679,37.8123,30900.0
2013-09-11 14:00:00,49.76,49.78,49.72,49.74,42400.0,37.8047,37.8199,37.7743,37.7895,42400.0
2013-09-11 14:30:00,49.73,49.76,49.69,49.7,36400.0,37.7819,37.8047,37.7515,37.7591,36400.0
2013-09-11 15:00:00,49.69,49.71,49.59,49.6,89100.0,37.7515,37.7667,37.6755,37.6831,89100.0
2013-09-11 15:30:00,49.6,49.69,49.55,49.69,272400.0,37.6831,37.7515,37.6451,37.7515,272400.0
2013-09-12 09:30:00,49.61,49.7,49.43,49.56,52700.0,37.6907,37.7591,37.554,37.6527,52700.0
2013-09-12 10:00:00,49.56,49.59,49.46,49.51,65100.0,37.6527,37.6755,37.5768,37.6148,65100.0
2013-09-12 10:30:00,49.51,49.57,49.46,49.47,46100.0,37.6148,37.6603,37.5768,37.5844,46100.0
2013-09-12 11:00:00,49.47,49.48,49.32,49.34,60100.0,37.5844,37.592,37.4704,37.4856,60100.0
2013-09-12 11:30:00,49.34,49.46,49.24,49.45,48400.0,37.4856,37.5768,37.4096,37.5692,48400.0
2013-09-12 12:00:00,49.45,49.5,49.31,49.33,31300.0,37.5692,37.6072,37.4628,37.478,31300.0
2013-09-12 12:30:00,49.32,49.46,49.32,49.45,40500.0,37.4704,37.5768,37.4704,37.5692,40500.0
2013-09-12 13:00:00,49.45,49.46,49.39,49.39,40000.0,37.5692,37.5768,37.5236,37.5236,40000.0
2013-09-12 13:30:00,49.4,49.41,49.28,49.31,44800.0,37.5312,37.5388,37.44,37.4628,44800.0
2013-09-12 14:00:00,49.3,49.37,49.3,49.35,35200.0,37.4552,37.5084,37.4552,37.4932,35200.0
2013-09-12 14:30:00,49.34,49.35,49.26,49.31,42600.0,37.4856,37.4932,37.4248,37.4628,42600.0
2013-09-12 15:00:00,49.31,49.32,49.2,49.26,71600.0,37.4628,37.4704,37.3792,37.4248,71600.0
2013-09-12 15:30:00,49.27,49.27,49.18,49.27,172400.0,37.4324,37.4324,37.364,37.4324,172400.0
2013-09-13 09:30:00,49.38,49.64,49.3,49.49,32500.0,37.516,37.7135,37.4552,37.5996,32500.0
2013-09-13 10:00:00,49.51,49.6,49.45,49.53,38200.0,37.6148,37.6831,37.5692,37.6299,38200.0
2013-09-13 10:30:00,49.56,49.65,49.52,49.55,70500.0,37.6527,37.7211,37.6223,37.6451,70500.0
2013-09-13 11:00:00,49.53,49.63,49.5,49.61,41200.0,37.6299,37.7059,37.6072,37.6907,41200.0
2013-09-13 11:30:00,49.61,49.64,49.55,49.61,34400.0,37.6907,37.7135,37.6451,37.6907,34400.0
2013-09-13 12:00:00,49.6,49.62,49.4,49.4,42300.0,37.6831,37.6983,37.5312,37.5312,42300.0
2013-09-13 12:30:00,49.39,49.4,49.23,49.27,37500.0,37.5236,37.5312,37.402,37.4324,37500.0
2013-09-13 13:00:00,49.26,49.35,49.26,49.29,32800.0,37.4248,37.4932,37.4248,37.4476,32800.0
2013-09-13 13:30:00,49.29,49.36,49.29,49.34,32200.0,37.4476,37.5008,37.4476,37.4856,32200.0
2013-09-13 14:00:00,49.34,49.48,49.34,49.45,33600.0,37.4856,37.592,37.4856,37.5692,33600.0
2013-09-13 14:30:00,49.45,49.48,49.4,49.4,30900.0,37.5692,37.592,37.5312,37.5312,30900.0
2013-09-13 15:00:00,49.41,49.52,49.4,49.49,46000.0,37.5388,37.6223,37.5312,37.5996,46000.0
2013-09-13 15:30:00,49.5,49.61,49.49,49.55,188900.0,37.6072,37.6907,37.5996,37.6451,188900.0
2013-09-16 09:30:00,49.98,50.37,49.96,50.17,92700.0,37.9718,38.2681,37.9566,38.1162,92700.0
2013-09-16 10:00:00,50.19,50.28,50.09,50.26,72200.0,38.1314,38.1998,38.0554,38.1846,72200.0
2013-09-16 10:30:00,50.26,50.34,50.16,50.18,28800.0,38.1846,38.2453,38.1086,38.1238,28800.0
2013-09-16 11:00:00,50.19,50.33,50.18,50.27,51100.0,38.1314,38.2377,38.1238,38.1922,51100.0
2013-09-16 11:30:00,50.26,50.3,50.23,50.27,80800.0,38.1846,38.2149,38.1618,38.1922,80800.0
2013-09-16 12:00:00,50.28,50.34,50.25,50.34,77200.0,38.1998,38.2453,38.177,38.2453,77200.0
2013-09-16 12:30:00,50.34,50.4,50.26,50.27,40400.0,38.2453,38.2909,38.1846,38.1922,40400.0
2013-09-16 13:00:00,50.26,50.33,50.14,50.19,43800.0,38.1846,38.2377,38.0934,38.1314,43800.0
2013-09-16 13:30:00,50.2,50.2,50.01,50.14,51000.0,38.139,38.139,37.9946,38.0934,51000.0
2013-09-16 14:00:00,50.14,50.16,50.11,50.12,64600.0,38.0934,38.1086,38.0706,38.0782,64600.0
2013-09-16 14:30:00,50.12,50.15,50.07,50.13,60600.0,38.0782,38.101,38.0402,38.0858,60600.0
2013-09-16 15:00:00,50.14,50.17,50.12,50.13,73500.0,38.0934,38.1162,38.0782,38.0858,73500.0
2013-09-16 15:30:00,50.13,50.23,50.1,50.23,259800.0,38.0858,38.1618,38.063,38.1618,259800.0
2013-09-17 09:30:00,50.34,51.09,50.24,50.94,130100.0,38.2453,38.8151,38.1694,38.7012,130100.0
2013-09-17 10:00:00,50.94,50.96,50.84,50.87,74500.0,38.7012,38.7164,38.6252,38.648,74500.0
2013-09-17 10:30:00,50.86,50.86,50.71,50.77,87600.0,38.6404,38.6404,38.5264,38.572,87600.0
2013-09-17 11:00:00,50.76,50.8,50.59,50.6,53800.0,38.5644,38.5948,38.4353,38.4429,53800.0
2013-09-17 11:30:00,50.63,50.75,50.62,50.69,31600.0,38.4657,38.5568,38.4581,38.5112,31600.0
2013-09-17 12:00:00,50.69,50.79,50.66,50.76,38700.0,38.5112,38.5872,38.4885,38.5644,38700.0
2013-09-17 12:30:00,50.76,50.76,50.7,50.72,40900.0,38.5644,38.5644,38.5188,38.534,40900.0
2013-09-17 13:00:00,50.72,50.8,50.72,50.8,85200.0,38.534,38.5948,38.534,38.5948,85200.0
2013-09-17 13:30:00,50.8,50.8,50.72,50.73,80000.0,38.5948,38.5948,38.534,38.5416,80000.0
2013-09-17 14:00:00,50.73,50.74,50.68,50.7,80800.0,38.5416,38.5492,38.5036,38.5188,80800.0
2013-09-17 14:30:00,50.7,50.71,50.62,50.69,58600.0,38.5188,38.5264,38.4581,38.5112,58600.0
2013-09-17 15:00:00,50.68,50.69,50.59,50.66,72300.0,38.5036,38.5112,38.4353,38.4885,72300.0
2013-09-17 15:30:00,50.66,50.7,50.58,50.69,216500.0,38.4885,38.5188,38.4277,38.5112,216500.0
2013-09-18 09:30:00,50.66,50.72,50.52,50.6,34800.0,38.4885,38.534,38.3821,38.4429,34800.0
2013-09-18 10:00:00,50.62,50.67,50.37,50.41,39700.0,38.4581,38.496,38.2681,38.2985,39700.0
2013-09-18 10:30:00,50.41,50.58,50.41,50.57,43900.0,38.2985,38.4277,38.2985,38.4201,43900.0
2013-09-18 11:00:00,50.57,50.64,50.52,50.59,20100.0,38.4201,38.4733,38.3821,38.4353,20100.0
2013-09-18 11:30:00,50.59,50.63,50.52,50.53,15700.0,38.4353,38.4657,38.3821,38.3897,15700.0
2013-09-18 12:00:00,50.52,50.55,50.47,50.49,25800.0,38.3821,38.4049,38.3441,38.3593,25800.0
2013-09-18 12:30:00,50.5,50.53,50.46,50.47,12900.0,38.3669,38.3897,38.3365,38.3441,12900.0
2013-09-18 13:00:00,50.47,50.57,50.46,50.56,24200.0,38.3441,38.4201,38.3365,38.4125,24200.0
2013-09-18 13:30:00,50.56,50.6,50.51,50.56,38000.0,38.4125,38.4429,38.3745,38.4125,38000.0
2013-09-18 14:00:00,50.59,51.45,50.59,51.23,135700.0,38.4353,39.0886,38.4353,38.9215,135700.0
2013-09-18 14:30:00,51.25,51.53,51.17,51.53,69500.0,38.9367,39.1494,38.8759,39.1494,69500.0
2013-09-18 15:00:00,51.53,51.56,51.4,51.46,60800.0,39.1494,39.1722,39.0507,39.0962,60800.0
2013-09-18 15:30:00,51.46,51.58,51.43,51.57,226200.0,39.0962,39.1874,39.0735,39.1798,226200.0
2013-09-19 09:30:00,51.79,52.14,51.73,52.13,142800.0,39.347,39.6129,39.3014,39.6053,142800.0
2013-09-19 10:00:00,52.14,52.15,51.78,51.84,72200.0,39.6129,39.6205,39.3394,39.3849,72200.0
2013-09-19 10:30:00,51.83,51.87,51.6,51.67,56400.0,39.3773,39.4077,39.2026,39.2558,56400.0
2013-09-19 11:00:00,51.68,51.68,51.46,51.52,46000.0,39.2634,39.2634,39.0962,39.1418,46000.0
2013-09-19 11:30:00,51.52,51.58,51.49,51.49,38100.0,39.1418,39.1874,39.119,39.119,38100.0
2013-09-19 12:00:00,51.51,51.53,51.49,51.51,19500.0,39.1342,39.1494,39.119,39.1342,19500.0
2013-09-19 12:30:00,51.51,51.53,51.46,51.46,20900.0,39.1342,39.1494,39.0962,39.0962,20900.0
2013-09-19 13:00:00,51.47,51.5,51.38,51.47,39900.0,39.1038,39.1266,39.0355,39.1038,39900.0
2013-09-19 13:30:00,51.47,51.49,51.37,51.42,38600.0,39.1038,39.119,39.0279,39.0659,38600.0
2013-09-19 14:00:00,51.43,51.55,51.43,51.46,37100.0,39.0735,39.1646,39.0735,39.0962,37100.0
2013-09-19 14:30:00,51.47,51.52,51.41,51.48,34100.0,39.1038,39.1418,39.0583,39.1114,34100.0
2013-09-19 15:00:00,51.48,51.57,51.47,51.52,51600.0,39.1114,39.1798,39.1038,39.1418,51600.0
2013-09-19 15:30:00,51.52,51.59,51.48,51.48,138400.0,39.1418,39.195,39.1114,39.1114,138400.0
2013-09-20 09:30:00,51.38,51.49,51.21,51.21,196400.0,39.0355,39.119,38.9063,38.9063,196400.0
2013-09-20 10:00:00,51.22,51.25,51.0,51.0,51900.0,38.9139,38.9367,38.7468,38.7468,51900.0
2013-09-20 10:30:00,51.03,51.04,50.79,50.84,43900.0,38.7696,38.7772,38.5872,38.6252,43900.0
2013-09-20 11:00:00,50.84,50.88,50.71,50.71,34300.0,38.6252,38.6556,38.5264,38.5264,34300.0
2013-09-20 11:30:00,50.71,50.73,50.54,50.57,42500.0,38.5264,38.5416,38.3973,38.4201,42500.0
2013-09-20 12:00:00,50.56,50.69,50.55,50.68,31700.0,38.4125,38.5112,38.4049,38.5036,31700.0
2013-09-20 12:30:00,50.67,50.75,50.66,50.74,20100.0,38.496,38.5568,38.4885,38.5492,20100.0
2013-09-20 13:00:00,50.74,50.77,50.63,50.65,35300.0,38.5492,38.572,38.4657,38.4809,35300.0
2013-09-20 13:30:00,50.66,50.66,50.51,50.51,38200.0,38.4885,38.4885,38.3745,38.3745,38200.0
2013-09-20 14:00:00,50.52,50.58,50.51,50.55,66600.0,38.3821,38.4277,38.3745,38.4049,66600.0
2013-09-20 14:30:00,50.55,50.67,50.53,50.66,73200.0,38.4049,38.496,38.3897,38.4885,73200.0
2013-09-20 15:00:00,50.66,50.66,50.52,50.52,91500.0,38.4885,38.4885,38.3821,38.3821,91500.0
2013-09-20 15:30:00,50.52,50.63,50.46,50.51,231900.0,38.3821,38.4657,38.3365,38.3745,231900.0
2013-09-23 09:30:00,50.43,50.51,50.3,50.34,43500.0,38.3137,38.3745,38.2149,38.2453,43500.0
2013-09-23 10:00:00,50.35,50.37,50.16,50.17,35800.0,38.2529,38.2681,38.1086,38.1162,35800.0
2013-09-23 10:30:00,50.15,50.2,50.06,50.08,28200.0,38.101,38.139,38.0326,38.0478,28200.0
2013-09-23 11:00:00,50.08,50.21,50.04,50.2,49900.0,38.0478,38.1466,38.0174,38.139,49900.0
2013-09-23 11:30:00,50.21,50.22,50.11,50.13,37700.0,38.1466,38.1542,38.0706,38.0858,37700.0
2013-09-23 12:00:00,50.12,50.24,50.11,50.19,21000.0,38.0782,38.1694,38.0706,38.1314,21000.0
2013-09-23 12:30:00,50.2,50.25,50.13,50.25,25000.0,38.139,38.177,38.0858,38.177,25000.0
2013-09-23 13:00:00,50.24,50.26,50.09,50.11,36300.0,38.1694,38.1846,38.0554,38.0706,36300.0
2013-09-23 13:30:00,50.11,50.18,50.08,50.17,54000.0,38.0706,38.1238,38.0478,38.1162,54000.0
2013-09-23 14:00:00,50.17,50.21,50.12,50.13,45600.0,38.1162,38.1466,38.0782,38.0858,45600.0
2013-09-23 14:30:00,50.13,50.29,50.13,50.27,30600.0,38.0858,38.2073,38.0858,38.1922,30600.0
2013-09-23 15:00:00,50.27,50.28,50.18,50.23,51900.0,38.1922,38.1998,38.1238,38.1618,51900.0
2013-09-23 15:30:00,50.23,50.32,50.21,50.27,124800.0,38.1618,38.2301,38.1466,38.1922,124800.0
2013-09-24 09:30:00,50.2,50.29,49.98,50.06,28300.0,38.139,38.2073,37.9718,38.0326,28300.0
2013-09-24 10:00:00,50.05,50.09,49.97,50.04,52200.0,38.025,38.0554,37.9642,38.0174,52200.0
2013-09-24 10:30:00,50.05,50.37,50.05,50.33,26600.0,38.025,38.2681,38.025,38.2377,26600.0
2013-09-24 11:00:00,50.35,50.38,50.21,50.23,31800.0,38.2529,38.2757,38.1466,38.1618,31800.0
2013-09-24 11:30:00,50.22,50.33,50.21,50.33,31600.0,38.1542,38.2377,38.1466,38.2377,31600.0
2013-09-24 12:00:00,50.33,50.36,50.29,50.3,36200.0,38.2377,38.2605,38.2073,38.2149,36200.0
2013-09-24 12:30:00,50.32,50.38,50.32,50.37,32800.0,38.2301,38.2757,38.2301,38.2681,32800.0
2013-09-24 13:00:00,50.37,50.41,50.34,50.36,22100.0,38.2681,38.2985,38.2453,38.2605,22100.0
2013-09-24 13:30:00,50.36,50.48,50.34,50.34,28400.0,38.2605,38.3517,38.2453,38.2453,28400.0
2013-09-24 14:00:00,50.35,50.38,50.23,50.23,26900.0,38.2529,38.2757,38.1618,38.1618,26900.0
2013-09-24 14:30:00,50.22,50.29,50.2,50.23,46700.0,38.1542,38.2073,38.139,38.1618,46700.0
2013-09-24 15:00:00,50.23,50.26,50.17,50.23,35500.0,38.1618,38.1846,38.1162,38.1618,35500.0
2013-09-24 15:30:00,50.24,50.27,50.14,50.19,109500.0,38.1694,38.1922,38.0934,38.1314,109500.0
2013-09-25 09:30:00,50.33,50.65,50.16,50.32,57000.0,38.2377,38.4809,38.1086,38.2301,57000.0
2013-09-25 10:00:00,50.29,50.38,50.09,50.23,54200.0,38.2073,38.2757,38.0554,38.1618,54200.0
2013-09-25 10:30:00,50.24,50.41,50.22,50.39,49400.0,38.1694,38.2985,38.1542,38.2833,49400.0
2013-09-25 11:00:00,50.39,50.68,50.33,50.59,63900.0,38.2833,38.5036,38.2377,38.4353,63900.0
2013-09-25 11:30:00,50.59,50.59,50.45,50.45,23800.0,38.4353,38.4353,38.3289,38.3289,23800.0
2013-09-25 12:00:00,50.45,50.56,50.41,50.52,42200.0,38.3289,38.4125,38.2985,38.3821,42200.0
2013-09-25 12:30:00,50.54,50.54,50.43,50.48,33800.0,38.3973,38.3973,38.3137,38.3517,33800.0
2013-09-25 13:00:00,50.49,50.55,50.43,50.44,23200.0,38.3593,38.4049,38.3137,38.3213,23200.0
2013-09-25 13:30:00,50.43,50.43,50.27,50.38,49100.0,38.3137,38.3137,38.1922,38.2757,49100.0
2013-09-25 14:00:00,50.39,50.49,50.38,50.45,33500.0,38.2833,38.3593,38.2757,38.3289,33500.0
2013-09-25 14:30:00,50.46,50.46,50.35,50.39,29900.0,38.3365,38.3365,38.2529,38.2833,29900.0
2013-09-25 15:00:00,50.39,50.46,50.35,50.42,65800.0,38.2833,38.3365,38.2529,38.3061,65800.0
2013-09-25 15:30:00,50.4,50.47,50.35,50.46,166300.0,38.2909,38.3441,38.2529,38.3365,166300.0
2013-09-26 09:30:00,50.48,50.79,50.48,50.6,37800.0,38.3517,38.5872,38.3517,38.4429,37800.0
2013-09-26 10:00:00,50.59,50.72,50.5,50.6,54800.0,38.4353,38.534,38.3669,38.4429,54800.0
2013-09-26 10:30:00,50.6,50.64,50.48,50.52,76300.0,38.4429,38.4733,38.3517,38.3821,76300.0
2013-09-26 11:00:00,50.51,50.57,50.48,50.51,88900.0,38.3745,38.4201,38.3517,38.3745,88900.0
2013-09-26 11:30:00,50.51,50.61,50.5,50.57,20300.0,38.3745,38.4505,38.3669,38.4201,20300.0
2013-09-26 12:00:00,50.57,50.6,50.5,50.52,21400.0,38.4201,38.4429,38.3669,38.3821,21400.0
2013-09-26 12:30:00,50.52,50.72,50.52,50.63,40200.0,38.3821,38.534,38.3821,38.4657,40200.0
2013-09-26 13:00:00,50.63,50.76,50.6,50.75,30200.0,38.4657,38.5644,38.4429,38.5568,30200.0
2013-09-26 13:30:00,50.74,50.75,50.63,50.69,30500.0,38.5492,38.5568,38.4657,38.5112,30500.0
2013-09-26 14:00:00,50.68,50.69,50.6,50.64,32400.0,38.5036,38.5112,38.4429,38.4733,32400.0
2013-09-26 14:30:00,50.63,50.64,50.53,50.55,46900.0,38.4657,38.4733,38.3897,38.4049,46900.0
2013-09-26 15:00:00,50.55,50.67,50.51,50.63,78400.0,38.4049,38.496,38.3745,38.4657,78400.0
2013-09-26 15:30:00,50.62,50.71,50.56,50.7,122900.0,38.4581,38.5264,38.4125,38.5188,122900.0
2013-09-27 09:30:00,50.4,50.54,50.16,50.35,90400.0,38.2909,38.3973,38.1086,38.2529,90400.0
2013-09-27 10:00:00,50.34,50.37,50.22,50.32,51000.0,38.2453,38.2681,38.1542,38.2301,51000.0
2013-09-27 10:30:00,50.31,50.39,50.27,50.32,35700.0,38.2225,38.2833,38.1922,38.2301,35700.0
2013-09-27 11:00:00,50.32,50.38,50.27,50.32,28800.0,38.2301,38.2757,38.1922,38.2301,28800.0
2013-09-27 11:30:00,50.33,50.35,50.22,50.34,22800.0,38.2377,38.2529,38.1542,38.2453,22800.0
2013-09-27 12:00:00,50.35,50.37,50.27,50.31,19100.0,38.2529,38.2681,38.1922,38.2225,19100.0
2013-09-27 12:30:00,50.31,50.35,50.2,50.27,19200.0,38.2225,38.2529,38.139,38.1922,19200.0
2013-09-27 13:00:00,50.28,50.32,50.25,50.27,22700.0,38.1998,38.2301,38.177,38.1922,22700.0
2013-09-27 13:30:00,50.26,50.36,50.26,50.34,29500.0,38.1846,38.2605,38.1846,38.2453,29500.0
2013-09-27 14:00:00,50.35,50.36,50.29,50.32,49700.0,38.2529,38.2605,38.2073,38.2301,49700.0
2013-09-27 14:30:00,50.33,50.37,50.27,50.28,29200.0,38.2377,38.2681,38.1922,38.1998,29200.0
2013-09-27 15:00:00,50.29,50.34,50.26,50.33,37500.0,38.2073,38.2453,38.1846,38.2377,37500.0
2013-09-27 15:30:00,50.32,50.44,50.32,50.39,100100.0,38.2301,38.3213,38.2301,38.2833,100100.0
2013-09-30 09:30:00,50.23,50.36,49.95,49.99,75400.0,38.1618,38.2605,37.949,37.9794,75400.0
2013-09-30 10:00:00,50.02,50.14,49.99,50.06,39600.0,38.0022,38.0934,37.9794,38.0326,39600.0
2013-09-30 10:30:00,50.06,50.21,50.01,50.21,23500.0,38.0326,38.1466,37.9946,38.1466,23500.0
2013-09-30 11:00:00,50.22,50.25,50.12,50.21,31800.0,38.1542,38.177,38.0782,38.1466,31800.0
2013-09-30 11:30:00,50.23,50.3,50.15,50.17,12100.0,38.1618,38.2149,38.101,38.1162,12100.0
2013-09-30 12:00:00,50.17,50.18,50.13,50.15,28500.0,38.1162,38.1238,38.0858,38.101,28500.0
2013-09-30 12:30:00,50.15,50.22,50.12,50.15,18000.0,38.101,38.1542,38.0782,38.101,18000.0
2013-09-30 13:00:00,50.15,50.23,50.13,50.14,25600.0,38.101,38.1618,38.0858,38.0934,25600.0
2013-09-30 13:30:00,50.15,50.23,50.11,50.16,54500.0,38.101,38.1618,38.0706,38.1086,54500.0
2013-09-30 14:00:00,50.16,50.22,50.11,50.12,22000.0,38.1086,38.1542,38.0706,38.0782,22000.0
2013-09-30 14:30:00,50.12,50.2,50.01,50.01,91900.0,38.0782,38.139,37.9946,37.9946,91900.0
2013-09-30 15:00:00,50.01,50.04,49.91,50.01,108900.0,37.9946,38.0174,37.9186,37.9946,108900.0
2013-09-30 15:30:00,50.02,50.16,49.94,50.13,180800.0,38.0022,38.1086,37.9414,38.0858,180800.0
2013-10-01 09:30:00,50.15,50.2,49.89,50.15,54500.0,38.101,38.139,37.9035,38.101,54500.0
2013-10-01 10:00:00,50.14,50.25,50.11,50.2,47700.0,38.0934,38.177,38.0706,38.139,47700.0
2013-10-01 10:30:00,50.22,50.27,50.18,50.22,50700.0,38.1542,38.1922,38.1238,38.1542,50700.0
2013-10-01 11:00:00,50.2,50.35,50.16,50.29,42700.0,38.139,38.2529,38.1086,38.2073,42700.0
2013-10-01 11:30:00,50.29,50.44,50.29,50.38,28500.0,38.2073,38.3213,38.2073,38.2757,28500.0
2013-10-01 12:00:00,50.38,50.48,50.38,50.45,20800.0,38.2757,38.3517,38.2757,38.3289,20800.0
2013-10-01 12:30:00,50.44,50.5,50.43,50.47,26800.0,38.3213,38.3669,38.3137,38.3441,26800.0
2013-10-01 13:00:00,50.48,50.57,50.47,50.51,29500.0,38.3517,38.4201,38.3441,38.3745,29500.0
2013-10-01 13:30:00,50.52,50.61,50.49,50.6,38400.0,38.3821,38.4505,38.3593,38.4429,38400.0
2013-10-01 14:00:00,50.61,50.62,50.54,50.58,70500.0,38.4505,38.4581,38.3973,38.4277,70500.0
2013-10-01 14:30:00,50.58,50.68,50.57,50.66,62300.0,38.4277,38.5036,38.4201,38.4885,62300.0
2013-10-01 15:00:00,50.66,50.68,50.6,50.67,91200.0,38.4885,38.5036,38.4429,38.496,91200.0
2013-10-01 15:30:00,50.66,50.94,50.66,50.94,246400.0,38.4885,38.7012,38.4885,38.7012,246400.0
2013-10-02 09:30:00,50.69,50.7,50.32,50.46,108800.0,38.5112,38.5188,38.2301,38.3365,108800.0
2013-10-02 10:00:00,50.45,50.5,50.03,50.12,100200.0,38.3289,38.3669,38.0098,38.0782,100200.0
2013-10-02 10:30:00,50.12,50.12,49.94,50.02,109300.0,38.0782,38.0782,37.9414,38.0022,109300.0
2013-10-02 11:00:00,50.02,50.1,49.99,50.04,71100.0,38.0022,38.063,37.9794,38.0174,71100.0
2013-10-02 11:30:00,50.05,50.13,49.99,50.05,58000.0,38.025,38.0858,37.9794,38.025,58000.0
2013-10-02 12:00:00,50.05,50.22,50.04,50.1,66300.0,38.025,38.1542,38.0174,38.063,66300.0
2013-10-02 12:30:00,50.1,50.26,50.1,50.19,33800.0,38.063,38.1846,38.063,38.1314,33800.0
2013-10-02 13:00:00,50.2,50.36,50.16,50.36,43000.0,38.139,38.2605,38.1086,38.2605,43000.0
2013-10-02 13:30:00,50.35,50.35,50.16,50.16,51500.0,38.2529,38.2529,38.1086,38.1086,51500.0
2013-10-02 14:00:00,50.16,50.17,50.06,50.17,73700.0,38.1086,38.1162,38.0326,38.1162,73700.0
2013-10-02 14:30:00,50.17,50.2,50.0,50.07,73700.0,38.1162,38.139,37.987,38.0402,73700.0
2013-10-02 15:00:00,50.07,50.11,49.99,50.07,88300.0,38.0402,38.0706,37.9794,38.0402,88300.0
2013-10-02 15:30:00,50.07,50.23,50.04,50.19,258200.0,38.0402,38.1618,38.0174,38.1314,258200.0
2013-10-03 09:30:00,49.99,50.15,49.91,49.94,45500.0,37.9794,38.101,37.9186,37.9414,45500.0
2013-10-03 10:00:00,49.91,49.91,49.63,49.73,107500.0,37.9186,37.9186,37.7059,37.7819,107500.0
2013-10-03 10:30:00,49.72,49.72,49.59,49.65,44900.0,37.7743,37.7743,37.6755,37.7211,44900.0
2013-10-03 11:00:00,49.65,49.67,49.53,49.54,38500.0,37.7211,37.7363,37.6299,37.6375,38500.0
2013-10-03 11:30:00,49.52,49.58,49.46,49.47,65400.0,37.6223,37.6679,37.5768,37.5844,65400.0
2013-10-03 12:00:00,49.48,49.51,49.43,49.5,17200.0,37.592,37.6148,37.554,37.6072,17200.0
2013-10-03 12:30:00,49.51,49.68,49.49,49.68,16900.0,37.6148,37.7439,37.5996,37.7439,16900.0
2013-10-03 13:00:00,49.66,49.77,49.62,49.76,24900.0,37.7287,37.8123,37.6983,37.8047,24900.0
2013-10-03 13:30:00,49.77,49.85,49.73,49.82,41500.0,37.8123,37.8731,37.7819,37.8503,41500.0
2013-10-03 14:00:00,49.81,49.82,49.65,49.81,31900.0,37.8427,37.8503,37.7211,37.8427,31900.0
2013-10-03 14:30:00,49.84,49.88,49.74,49.84,24500.0,37.8655,37.8959,37.7895,37.8655,24500.0
2013-10-03 15:00:00,49.82,49.86,49.73,49.83,70100.0,37.8503,37.8807,37.7819,37.8579,70100.0
2013-10-03 15:30:00,49.84,49.9,49.72,49.76,152500.0,37.8655,37.911,37.7743,37.8047,152500.0
2013-10-04 09:30:00,49.64,49.97,49.63,49.97,44900.0,37.7135,37.9642,37.7059,37.9642,44900.0
2013-10-04 10:00:00,49.97,50.06,49.94,49.97,24900.0,37.9642,38.0326,37.9414,37.9642,24900.0
2013-10-04 10:30:00,49.97,50.06,49.97,49.98,26200.0,37.9642,38.0326,37.9642,37.9718,26200.0
2013-10-04 11:00:00,49.99,50.07,49.89,50.05,28100.0,37.9794,38.0402,37.9035,38.025,28100.0
2013-10-04 11:30:00,50.05,50.2,50.05,50.16,22100.0,38.025,38.139,38.025,38.1086,22100.0
2013-10-04 12:00:00,50.16,50.29,50.14,50.25,34400.0,38.1086,38.2073,38.0934,38.177,34400.0
2013-10-04 12:30:00,50.24,50.28,50.2,50.28,35200.0,38.1694,38.1998,38.139,38.1998,35200.0
2013-10-04 13:00:00,50.28,50.38,50.28,50.35,36000.0,38.1998,38.2757,38.1998,38.2529,36000.0
2013-10-04 13:30:00,50.34,50.35,50.18,50.19,20300.0,38.2453,38.2529,38.1238,38.1314,20300.0
2013-10-04 14:00:00,50.19,50.29,50.19,50.24,22200.0,38.1314,38.2073,38.1314,38.1694,22200.0
2013-10-04 14:30:00,50.24,50.41,50.23,50.39,38000.0,38.1694,38.2985,38.1618,38.2833,38000.0
2013-10-04 15:00:00,50.39,50.41,50.31,50.4,47800.0,38.2833,38.2985,38.2225,38.2909,47800.0
2013-10-04 15:30:00,50.39,50.5,50.32,50.47,163600.0,38.2833,38.3669,38.2301,38.3441,163600.0
2013-10-07 09:30:00,50.07,50.08,49.78,49.91,33500.0,38.0402,38.0478,37.8199,37.9186,33500.0
2013-10-07 10:00:00,49.92,50.05,49.87,49.93,43400.0,37.9262,38.025,37.8883,37.9338,43400.0
2013-10-07 10:30:00,49.93,49.99,49.91,49.97,33800.0,37.9338,37.9794,37.9186,37.9642,33800.0
2013-10-07 11:00:00,49.97,49.98,49.87,49.94,34400.0,37.9642,37.9718,37.8883,37.9414,34400.0
2013-10-07 11:30:00,49.95,50.08,49.93,50.01,26400.0,37.949,38.0478,37.9338,37.9946,26400.0
2013-10-07 12:00:00,50.0,50.04,49.94,49.95,17800.0,37.987,38.0174,37.9414,37.949,17800.0
2013-10-07 12:30:00,49.94,49.97,49.9,49.91,19900.0,37.9414,37.9642,37.911,37.9186,19900.0
2013-10-07 13:00:00,49.91,50.0,49.91,49.94,26700.0,37.9186,37.987,37.9186,37.9414,26700.0
2013-10-07 13:30:00,49.95,49.98,49.89,49.95,31200.0,37.949,37.9718,37.9035,37.949,31200.0
2013-10-07 14:00:00,49.95,50.04,49.91,50.04,48900.0,37.949,38.0174,37.9186,38.0174,48900.0
2013-10-07 14:30:00,50.04,50.06,49.94,49.94,27300.0,38.0174,38.0326,37.9414,37.9414,27300.0
2013-10-07 15:00:00,49.94,50.01,49.94,49.95,41100.0,37.9414,37.9946,37.9414,37.949,41100.0
2013-10-07 15:30:00,49.95,49.98,49.87,49.88,205800.0,37.949,37.9718,37.8883,37.8959,205800.0
2013-10-08 09:30:00,49.79,49.86,49.57,49.85,74200.0,37.8275,37.8807,37.6603,37.8731,74200.0
2013-10-08 10:00:00,49.8,49.84,49.67,49.82,30900.0,37.8351,37.8655,37.7363,37.8503,30900.0
2013-10-08 10:30:00,49.8,49.88,49.74,49.78,77100.0,37.8351,37.8959,37.7895,37.8199,77100.0
2013-10-08 11:00:00,49.8,49.84,49.73,49.81,46000.0,37.8351,37.8655,37.7819,37.8427,46000.0
2013-10-08 11:30:00,49.81,49.97,49.8,49.83,50300.0,37.8427,37.9642,37.8351,37.8579,50300.0
2013-10-08 12:00:00,49.85,49.86,49.76,49.85,54000.0,37.8731,37.8807,37.8047,37.8731,54000.0
2013-10-08 12:30:00,49.85,49.97,49.78,49.93,43800.0,37.8731,37.9642,37.8199,37.9338,43800.0
2013-10-08 13:00:00,49.92,50.0,49.83,49.87,31800.0,37.9262,37.987,37.8579,37.8883,31800.0
2013-10-08 13:30:00,49.87,49.88,49.72,49.8,54500.0,37.8883,37.8959,37.7743,37.8351,54500.0
2013-10-08 14:00:00,49.83,49.98,49.77,49.95,83300.0,37.8579,37.9718,37.8123,37.949,83300.0
2013-10-08 14:30:00,49.95,49.97,49.74,49.88,65200.0,37.949,37.9642,37.7895,37.8959,65200.0
2013-10-08 15:00:00,49.88,49.95,49.78,49.91,77500.0,37.8959,37.949,37.8199,37.9186,77500.0
2013-10-08 15:30:00,49.92,49.95,49.7,49.71,177000.0,37.9262,37.949,37.7591,37.7667,177000.0
2013-10-09 09:30:00,49.85,49.91,49.73,49.89,45300.0,37.8731,37.9186,37.7819,37.9035,45300.0
2013-10-09 10:00:00,49.88,50.07,49.84,50.03,45300.0,37.8959,38.0402,37.8655,38.0098,45300.0
2013-10-09 10:30:00,50.04,50.08,49.78,49.78,83200.0,38.0174,38.0478,37.8199,37.8199,83200.0
2013-10-09 11:00:00,49.79,49.84,49.74,49.78,100100.0,37.8275,37.8655,37.7895,37.8199,100100.0
2013-10-09 11:30:00,49.77,49.91,49.76,49.91,34500.0,37.8123,37.9186,37.8047,37.9186,34500.0
2013-10-09 12:00:00,49.91,49.99,49.85,49.86,55300.0,37.9186,37.9794,37.8731,37.8807,55300.0
2013-10-09 12:30:00,49.84,49.88,49.74,49.77,44300.0,37.8655,37.8959,37.7895,37.8123,44300.0
2013-10-09 13:00:00,49.76,49.99,49.76,49.95,32900.0,37.8047,37.9794,37.8047,37.949,32900.0
2013-10-09 13:30:00,49.95,50.01,49.94,49.96,29800.0,37.949,37.9946,37.9414,37.9566,29800.0
2013-10-09 14:00:00,49.96,50.08,49.91,50.01,51300.0,37.9566,38.0478,37.9186,37.9946,51300.0
2013-10-09 14:30:00,50.03,50.13,49.97,50.11,66900.0,38.0098,38.0858,37.9642,38.0706,66900.0
2013-10-09 15:00:00,50.11,50.11,49.96,50.0,61800.0,38.0706,38.0706,37.9566,37.987,61800.0
2013-10-09 15:30:00,50.01,50.07,49.89,49.96,259500.0,37.9946,38.0402,37.9035,37.9566,259500.0
2013-10-10 09:30:00,50.5,51.01,50.44,50.78,175300.0,38.3669,38.7544,38.3213,38.5796,175300.0
2013-10-10 10:00:00,50.77,50.98,50.75,50.94,106600.0,38.572,38.7316,38.5568,38.7012,106600.0
2013-10-10 10:30:00,50.94,51.12,50.88,50.99,93300.0,38.7012,38.8379,38.6556,38.7392,93300.0
2013-10-10 11:00:00,50.99,51.04,50.87,51.04,49700.0,38.7392,38.7772,38.648,38.7772,49700.0
2013-10-10 11:30:00,51.04,51.23,51.01,51.08,78700.0,38.7772,38.9215,38.7544,38.8075,78700.0
2013-10-10 12:00:00,51.08,51.14,51.07,51.08,46700.0,38.8075,38.8531,38.7999,38.8075,46700.0
2013-10-10 12:30:00,51.09,51.15,51.03,51.05,34300.0,38.8151,38.8607,38.7696,38.7848,34300.0
2013-10-10 13:00:00,51.06,51.09,51.01,51.09,22700.0,38.7923,38.8151,38.7544,38.8151,22700.0
2013-10-10 13:30:00,51.07,51.1,51.04,51.08,26200.0,38.7999,38.8227,38.7772,38.8075,26200.0
2013-10-10 14:00:00,51.09,51.09,51.0,51.0,28700.0,38.8151,38.8151,38.7468,38.7468,28700.0
2013-10-10 14:30:00,51.0,51.07,50.99,51.01,41500.0,38.7468,38.7999,38.7392,38.7544,41500.0
2013-10-10 15:00:00,51.02,51.31,51.0,51.21,82200.0,38.762,38.9823,38.7468,38.9063,82200.0
2013-10-10 15:30:00,51.21,51.3,51.11,51.29,226100.0,38.9063,38.9747,38.8303,38.9671,226100.0
2013-10-11 09:30:00,51.29,51.39,51.08,51.31,48400.0,38.9671,39.0431,38.8075,38.9823,48400.0
2013-10-11 10:00:00,51.28,51.38,51.17,51.35,33900.0,38.9595,39.0355,38.8759,39.0127,33900.0
2013-10-11 10:30:00,51.37,51.41,51.28,51.34,26300.0,39.0279,39.0583,38.9595,39.0051,26300.0
2013-10-11 11:00:00,51.36,51.44,51.31,51.34,27800.0,39.0203,39.0811,38.9823,39.0051,27800.0
2013-10-11 11:30:00,51.34,51.48,51.34,51.42,40800.0,39.0051,39.1114,39.0051,39.0659,40800.0
2013-10-11 12:00:00,51.41,51.55,51.41,51.51,19800.0,39.0583,39.1646,39.0583,39.1342,19800.0
2013-10-11 12:30:00,51.52,51.6,51.49,51.5,51100.0,39.1418,39.2026,39.119,39.1266,51100.0
2013-10-11 13:00:00,51.5,51.52,51.4,51.43,12600.0,39.1266,39.1418,39.0507,39.0735,12600.0
2013-10-11 13:30:00,51.43,51.46,51.39,51.46,18600.0,39.0735,39.0962,39.0431,39.0962,18600.0
2013-10-11 14:00:00,51.46,51.49,51.44,51.49,22300.0,39.0962,39.119,39.0811,39.119,22300.0
2013-10-11 14:30:00,51.48,51.51,51.42,51.5,26700.0,39.1114,39.1342,39.0659,39.1266,26700.0
2013-10-11 15:00:00,51.51,51.62,51.44,51.58,86200.0,39.1342,39.2178,39.0811,39.1874,86200.0
2013-10-11 15:30:00,51.58,51.77,51.58,51.76,241800.0,39.1874,39.3318,39.1874,39.3242,241800.0
2013-10-14 09:30:00,51.28,51.84,51.28,51.66,69600.0,38.9595,39.3849,38.9595,39.2482,69600.0
2013-10-14 10:00:00,51.62,51.62,51.39,51.49,54100.0,39.2178,39.2178,39.0431,39.119,54100.0
2013-10-14 10:30:00,51.5,51.54,51.42,51.51,27200.0,39.1266,39.157,39.0659,39.1342,27200.0
2013-10-14 11:00:00,51.51,51.59,51.5,51.58,27200.0,39.1342,39.195,39.1266,39.1874,27200.0
2013-10-14 11:30:00,51.59,51.79,51.59,51.79,24700.0,39.195,39.347,39.195,39.347,24700.0
2013-10-14 12:00:00,51.79,51.82,51.68,51.68,17600.0,39.347,39.3698,39.2634,39.2634,17600.0
2013-10-14 12:30:00,51.68,51.77,51.67,51.7,21400.0,39.2634,39.3318,39.2558,39.2786,21400.0
2013-10-14 13:00:00,51.71,51.87,51.68,51.75,71600.0,39.2862,39.4077,39.2634,39.3166,71600.0
2013-10-14 13:30:00,51.75,51.87,51.73,51.75,18900.0,39.3166,39.4077,39.3014,39.3166,18900.0
2013-10-14 14:00:00,51.76,51.87,51.73,51.83,32500.0,39.3242,39.4077,39.3014,39.3773,32500.0
2013-10-14 14:30:00,51.83,51.86,51.7,51.83,24800.0,39.3773,39.4001,39.2786,39.3773,24800.0
2013-10-14 15:00:00,51.82,51.85,51.76,51.82,49400.0,39.3698,39.3925,39.3242,39.3698,49400.0
2013-10-14 15:30:00,51.82,51.89,51.68,51.83,146700.0,39.3698,39.4229,39.2634,39.3773,146700.0
2013-10-15 09:30:00,51.84,51.96,51.52,51.82,100600.0,39.3849,39.4761,39.1418,39.3698,100600.0
2013-10-15 10:00:00,51.8,51.89,51.69,51.69,22500.0,39.3546,39.4229,39.271,39.271,22500.0
2013-10-15 10:30:00,51.68,51.71,51.51,51.59,24200.0,39.2634,39.2862,39.1342,39.195,24200.0
2013-10-15 11:00:00,51.57,51.79,51.51,51.77,29500.0,39.1798,39.347,39.1342,39.3318,29500.0
2013-10-15 11:30:00,51.77,51.81,51.54,51.56,32700.0,39.3318,39.3622,39.157,39.1722,32700.0
2013-10-15 12:00:00,51.56,51.69,51.55,51.55,29000.0,39.1722,39.271,39.1646,39.1646,29000.0
2013-10-15 12:30:00,51.53,51.56,51.46,51.46,26700.0,39.1494,39.1722,39.0962,39.0962,26700.0
2013-10-15 13:00:00,51.47,51.55,51.42,51.47,35800.0,39.1038,39.1646,39.0659,39.1038,35800.0
2013-10-15 13:30:00,51.46,51.47,51.34,51.44,32700.0,39.0962,39.1038,39.0051,39.0811,32700.0
2013-10-15 14:00:00,51.44,51.5,51.25,51.31,52300.0,39.0811,39.1266,38.9367,38.9823,52300.0
2013-10-15 14:30:00,51.3,51.34,51.1,51.28,64400.0,38.9747,39.0051,38.8227,38.9595,64400.0
2013-10-15 15:00:00,51.29,51.45,51.24,51.38,39200.0,38.9671,39.0886,38.9291,39.0355,39200.0
2013-10-15 15:30:00,51.38,51.38,51.2,51.26,135300.0,39.0355,39.0355,38.8987,38.9443,135300.0
2013-10-16 09:30:00,51.51,52.13,51.51,52.04,42300.0,39.1342,39.6053,39.1342,39.5369,42300.0
2013-10-16 10:00:00,52.0,52.04,51.9,51.9,50100.0,39.5065,39.5369,39.4305,39.4305,50100.0
2013-10-16 10:30:00,51.9,51.94,51.75,51.94,45700.0,39.4305,39.4609,39.3166,39.4609,45700.0
2013-10-16 11:00:00,51.93,51.96,51.81,51.81,29400.0,39.4533,39.4761,39.3622,39.3622,29400.0
2013-10-16 11:30:00,51.82,51.94,51.82,51.91,22700.0,39.3698,39.4609,39.3698,39.4381,22700.0
2013-10-16 12:00:00,51.92,51.92,51.75,51.75,26000.0,39.4457,39.4457,39.3166,39.3166,26000.0
2013-10-16 12:30:00,51.71,51.77,51.64,51.72,19900.0,39.2862,39.3318,39.233,39.2938,19900.0
2013-10-16 13:00:00,51.73,51.96,51.73,51.96,79500.0,39.3014,39.4761,39.3014,39.4761,79500.0
2013-10-16 13:30:00,51.97,51.97,51.88,51.88,25400.0,39.4837,39.4837,39.4153,39.4153,25400.0
2013-10-16 14:00:00,51.89,51.91,51.7,51.72,27300.0,39.4229,39.4381,39.2786,39.2938,27300.0
2013-10-16 14:30:00,51.73,51.85,51.73,51.76,37700.0,39.3014,39.3925,39.3014,39.3242,37700.0
2013-10-16 15:00:00,51.75,51.88,51.75,51.81,80200.0,39.3166,39.4153,39.3166,39.3622,80200.0
2013-10-16 15:30:00,51.81,51.82,51.75,51.81,268500.0,39.3622,39.3698,39.3166,39.3622,268500.0
2013-10-17 09:30:00,51.72,52.06,51.5,51.97,46600.0,39.2938,39.5521,39.1266,39.4837,46600.0
2013-10-17 10:00:00,51.97,52.15,51.92,52.1,39700.0,39.4837,39.6205,39.4457,39.5825,39700.0
2013-10-17 10:30:00,52.09,52.24,52.05,52.24,19400.0,39.5749,39.6888,39.5445,39.6888,19400.0
2013-10-17 11:00:00,52.24,52.5,52.24,52.49,35900.0,39.6888,39.8864,39.6888,39.8788,35900.0
2013-10-17 11:30:00,52.48,52.66,52.42,52.59,65200.0,39.8712,40.0079,39.8256,39.9548,65200.0
2013-10-17 12:00:00,52.6,52.61,52.5,52.54,25300.0,39.9623,39.9699,39.8864,39.9168,25300.0
2013-10-17 12:30:00,52.54,52.66,52.51,52.66,24700.0,39.9168,40.0079,39.894,40.0079,24700.0
2013-10-17 13:00:00,52.67,52.75,52.58,52.59,20200.0,40.0155,40.0763,39.9472,39.9548,20200.0
2013-10-17 13:30:00,52.61,52.68,52.59,52.61,20000.0,39.9699,40.0231,39.9548,39.9699,20000.0
2013-10-17 14:00:00,52.61,52.68,52.58,52.67,49000.0,39.9699,40.0231,39.9472,40.0155,49000.0
2013-10-17 14:30:00,52.68,52.74,52.63,52.71,30800.0,40.0231,40.0687,39.9851,40.0459,30800.0
2013-10-17 15:00:00,52.7,52.79,52.65,52.75,44500.0,40.0383,40.1067,40.0003,40.0763,44500.0
2013-10-17 15:30:00,52.74,52.78,52.64,52.66,175000.0,40.0687,40.0991,39.9927,40.0079,175000.0
2013-10-18 09:30:00,52.97,53.16,52.8,53.16,140200.0,40.2435,40.3878,40.1143,40.3878,140200.0
2013-10-18 10:00:00,53.16,53.16,52.87,52.87,64800.0,40.3878,40.3878,40.1675,40.1675,64800.0
2013-10-18 10:30:00,52.87,52.88,52.64,52.69,53300.0,40.1675,40.1751,39.9927,40.0307,53300.0
2013-10-18 11:00:00,52.66,52.7,52.64,52.65,18100.0,40.0079,40.0383,39.9927,40.0003,18100.0
2013-10-18 11:30:00,52.65,52.76,52.61,52.61,65700.0,40.0003,40.0839,39.9699,39.9699,65700.0
2013-10-18 12:00:00,52.6,52.63,52.52,52.52,25500.0,39.9623,39.9851,39.9016,39.9016,25500.0
2013-10-18 12:30:00,52.52,52.59,52.52,52.57,17600.0,39.9016,39.9548,39.9016,39.9396,17600.0
2013-10-18 13:00:00,52.58,52.68,52.57,52.65,21500.0,39.9472,40.0231,39.9396,40.0003,21500.0
2013-10-18 13:30:00,52.66,52.74,52.62,52.68,22800.0,40.0079,40.0687,39.9775,40.0231,22800.0
2013-10-18 14:00:00,52.7,52.77,52.64,52.7,43200.0,40.0383,40.0915,39.9927,40.0383,43200.0
2013-10-18 14:30:00,52.7,52.72,52.63,52.63,37900.0,40.0383,40.0535,39.9851,39.9851,37900.0
2013-10-18 15:00:00,52.64,52.69,52.59,52.66,50900.0,39.9927,40.0307,39.9548,40.0079,50900.0
2013-10-18 15:30:00,52.66,52.71,52.6,52.63,264900.0,40.0079,40.0459,39.9623,39.9851,264900.0
2013-10-21 09:30:00,52.74,52.79,52.55,52.68,45200.0,40.0687,40.1067,39.9244,40.0231,45200.0
2013-10-21 10:00:00,52.72,52.86,52.65,52.7,67900.0,40.0535,40.1599,40.0003,40.0383,67900.0
2013-10-21 10:30:00,52.71,52.71,52.54,52.61,22900.0,40.0459,40.0459,39.9168,39.9699,22900.0
2013-10-21 11:00:00,52.61,52.71,52.56,52.7,63400.0,39.9699,40.0459,39.932,40.0383,63400.0
2013-10-21 11:30:00,52.7,53.0,52.68,53.0,72900.0,40.0383,40.2662,40.0231,40.2662,72900.0
2013-10-21 12:00:00,53.0,53.16,52.97,53.12,32000.0,40.2662,40.3878,40.2435,40.3574,32000.0
2013-10-21 12:30:00,53.12,53.25,53.12,53.25,31700.0,40.3574,40.4562,40.3574,40.4562,31700.0
2013-10-21 13:00:00,53.24,53.25,53.14,53.15,24200.0,40.4486,40.4562,40.3726,40.3802,24200.0
2013-10-21 13:30:00,53.15,53.24,53.13,53.23,89600.0,40.3802,40.4486,40.365,40.441,89600.0
2013-10-21 14:00:00,53.22,53.25,53.17,53.2,107500.0,40.4334,40.4562,40.3954,40.4182,107500.0
2013-10-21 14:30:00,53.2,53.25,53.18,53.24,85200.0,40.4182,40.4562,40.403,40.4486,85200.0
2013-10-21 15:00:00,53.24,53.38,53.24,53.32,158800.0,40.4486,40.5549,40.4486,40.5094,158800.0
2013-10-21 15:30:00,53.32,53.52,53.32,53.49,262700.0,40.5094,40.6613,40.5094,40.6385,262700.0
2013-10-22 09:30:00,53.57,54.0,53.5,53.92,93800.0,40.6993,41.026,40.6461,40.9652,93800.0
2013-10-22 10:00:00,53.92,54.15,53.81,54.09,147900.0,40.9652,41.1399,40.8816,41.0944,147900.0
2013-10-22 10:30:00,54.09,54.39,54.02,54.19,155400.0,41.0944,41.3223,41.0412,41.1703,155400.0
2013-10-22 11:00:00,54.19,54.26,54.18,54.24,46600.0,41.1703,41.2235,41.1627,41.2083,46600.0
2013-10-22 11:30:00,54.26,54.47,54.24,54.46,29200.0,41.2235,41.3831,41.2083,41.3755,29200.0
2013-10-22 12:00:00,54.45,54.45,54.23,54.33,49300.0,41.3679,41.3679,41.2007,41.2767,49300.0
2013-10-22 12:30:00,54.34,54.34,54.02,54.04,97400.0,41.2843,41.2843,41.0412,41.0564,97400.0
2013-10-22 13:00:00,54.04,54.06,53.99,54.02,195800.0,41.0564,41.0716,41.0184,41.0412,195800.0
2013-10-22 13:30:00,54.01,54.07,53.96,53.99,82500.0,41.0336,41.0792,40.9956,41.0184,82500.0
2013-10-22 14:00:00,54.0,54.1,53.99,54.02,78200.0,41.026,41.102,41.0184,41.0412,78200.0
2013-10-22 14:30:00,54.03,54.07,54.0,54.03,52300.0,41.0488,41.0792,41.026,41.0488,52300.0
2013-10-22 15:00:00,54.04,54.11,54.04,54.09,52100.0,41.0564,41.1096,41.0564,41.0944,52100.0
2013-10-22 15:30:00,54.09,54.2,54.07,54.15,232000.0,41.0944,41.1779,41.0792,41.1399,232000.0
2013-10-23 09:30:00,54.07,54.09,53.53,53.53,129300.0,41.0792,41.0944,40.6689,40.6689,129300.0
2013-10-23 10:00:00,53.57,53.7,53.52,53.61,41700.0,40.6993,40.7981,40.6613,40.7297,41700.0
2013-10-23 10:30:00,53.63,53.71,53.49,53.64,53600.0,40.7449,40.8057,40.6385,40.7525,53600.0
2013-10-23 11:00:00,53.65,53.79,53.62,53.76,43000.0,40.7601,40.8664,40.7373,40.8436,43000.0
2013-10-23 11:30:00,53.76,53.94,53.75,53.85,47900.0,40.8436,40.9804,40.8361,40.912,47900.0
2013-10-23 12:00:00,53.84,53.87,53.71,53.71,49300.0,40.9044,40.9272,40.8057,40.8057,49300.0
2013-10-23 12:30:00,53.72,53.72,53.63,53.67,41800.0,40.8133,40.8133,40.7449,40.7753,41800.0
2013-10-23 13:00:00,53.67,53.69,53.63,53.68,28300.0,40.7753,40.7905,40.7449,40.7829,28300.0
2013-10-23 13:30:00,53.69,53.69,53.56,53.64,40600.0,40.7905,40.7905,40.6917,40.7525,40600.0
2013-10-23 14:00:00,53.63,53.68,53.6,53.68,29500.0,40.7449,40.7829,40.7221,40.7829,29500.0
2013-10-23 14:30:00,53.68,53.74,53.62,53.72,41800.0,40.7829,40.8285,40.7373,40.8133,41800.0
2013-10-23 15:00:00,53.73,53.8,53.66,53.7,54500.0,40.8209,40.874,40.7677,40.7981,54500.0
2013-10-23 15:30:00,53.69,53.75,53.62,53.64,203900.0,40.7905,40.8361,40.7373,40.7525,203900.0
2013-10-24 09:30:00,53.65,53.67,53.53,53.6,50000.0,40.7601,40.7753,40.6689,40.7221,50000.0
2013-10-24 10:00:00,53.61,53.61,53.34,53.36,103000.0,40.7297,40.7297,40.5246,40.5398,103000.0
2013-10-24 10:30:00,53.35,53.41,53.08,53.11,103800.0,40.5322,40.5777,40.327,40.3498,103800.0
2013-10-24 11:00:00,53.1,53.36,53.05,53.35,97400.0,40.3422,40.5398,40.3042,40.5322,97400.0
2013-10-24 11:30:00,53.36,53.36,53.21,53.31,37900.0,40.5398,40.5398,40.4258,40.5018,37900.0
2013-10-24 12:00:00,53.31,53.31,53.21,53.22,26900.0,40.5018,40.5018,40.4258,40.4334,26900.0
2013-10-24 12:30:00,53.23,53.23,53.06,53.11,33500.0,40.441,40.441,40.3118,40.3498,33500.0
2013-10-24 13:00:00,53.12,53.17,53.06,53.15,26900.0,40.3574,40.3954,40.3118,40.3802,26900.0
2013-10-24 13:30:00,53.15,53.23,53.1,53.17,58800.0,40.3802,40.441,40.3422,40.3954,58800.0
2013-10-24 14:00:00,53.16,53.2,53.12,53.13,27800.0,40.3878,40.4182,40.3574,40.365,27800.0
2013-10-24 14:30:00,53.12,53.29,53.1,53.29,32000.0,40.3574,40.4866,40.3422,40.4866,32000.0
2013-10-24 15:00:00,53.29,53.3,53.26,53.26,52700.0,40.4866,40.4942,40.4638,40.4638,52700.0
2013-10-24 15:30:00,53.26,53.38,53.24,53.33,115500.0,40.4638,40.5549,40.4486,40.517,115500.0
2013-10-25 09:30:00,53.49,53.68,53.22,53.62,60900.0,40.6385,40.7829,40.4334,40.7373,60900.0
2013-10-25 10:00:00,53.62,53.68,53.56,53.56,53000.0,40.7373,40.7829,40.6917,40.6917,53000.0
2013-10-25 10:30:00,53.56,53.72,53.43,53.72,34200.0,40.6917,40.8133,40.5929,40.8133,34200.0
2013-10-25 11:00:00,53.69,53.76,53.69,53.75,15700.0,40.7905,40.8436,40.7905,40.8361,15700.0
2013-10-25 11:30:00,53.74,53.88,53.71,53.8,38200.0,40.8285,40.9348,40.8057,40.874,38200.0
2013-10-25 12:00:00,53.8,53.8,53.69,53.72,38300.0,40.874,40.874,40.7905,40.8133,38300.0
2013-10-25 12:30:00,53.72,53.82,53.72,53.75,19000.0,40.8133,40.8892,40.8133,40.8361,19000.0
2013-10-25 13:00:00,53.77,53.77,53.61,53.66,15400.0,40.8512,40.8512,40.7297,40.7677,15400.0
2013-10-25 13:30:00,53.66,53.73,53.63,53.72,21700.0,40.7677,40.8209,40.7449,40.8133,21700.0
2013-10-25 14:00:00,53.71,53.82,53.71,53.79,15000.0,40.8057,40.8892,40.8057,40.8664,15000.0
2013-10-25 14:30:00,53.79,53.79,53.74,53.77,21600.0,40.8664,40.8664,40.8285,40.8512,21600.0
2013-10-25 15:00:00,53.78,53.85,53.74,53.82,29700.0,40.8588,40.912,40.8285,40.8892,29700.0
2013-10-25 15:30:00,53.82,53.9,53.78,53.89,83200.0,40.8892,40.95,40.8588,40.9424,83200.0
2013-10-28 09:30:00,53.94,54.61,53.85,54.58,177100.0,40.9804,41.4894,40.912,41.4666,177100.0
2013-10-28 10:00:00,54.58,54.76,54.47,54.56,102700.0,41.4666,41.6034,41.3831,41.4514,102700.0
2013-10-28 10:30:00,54.55,54.59,54.37,54.39,51300.0,41.4438,41.4742,41.3071,41.3223,51300.0
2013-10-28 11:00:00,54.36,54.4,54.25,54.39,60800.0,41.2995,41.3299,41.2159,41.3223,60800.0
2013-10-28 11:30:00,54.41,54.56,54.39,54.5,74800.0,41.3375,41.4514,41.3223,41.4059,74800.0
2013-10-28 12:00:00,54.48,54.51,54.4,54.42,15900.0,41.3907,41.4135,41.3299,41.3451,15900.0
2013-10-28 12:30:00,54.43,54.43,54.35,54.41,18200.0,41.3527,41.3527,41.2919,41.3375,18200.0
2013-10-28 13:00:00,54.41,54.42,54.38,54.41,28100.0,41.3375,41.3451,41.3147,41.3375,28100.0
2013-10-28 13:30:00,54.41,54.42,54.39,54.4,48100.0,41.3375,41.3451,41.3223,41.3299,48100.0
2013-10-28 14:00:00,54.4,54.67,54.39,54.67,65900.0,41.3299,41.535,41.3223,41.535,65900.0
2013-10-28 14:30:00,54.67,54.74,54.67,54.71,49900.0,41.535,41.5882,41.535,41.5654,49900.0
2013-10-28 15:00:00,54.71,54.78,54.65,54.66,61800.0,41.5654,41.6186,41.5198,41.5274,61800.0
2013-10-28 15:30:00,54.66,54.66,54.52,54.57,189700.0,41.5274,41.5274,41.4211,41.459,189700.0
2013-10-29 09:30:00,54.67,54.84,54.55,54.82,59200.0,41.535,41.6642,41.4438,41.649,59200.0
2013-10-29 10:00:00,54.82,55.04,54.76,54.98,54100.0,41.649,41.8161,41.6034,41.7705,54100.0
2013-10-29 10:30:00,54.98,55.13,54.96,55.05,38500.0,41.7705,41.8845,41.7553,41.8237,38500.0
2013-10-29 11:00:00,55.04,55.18,55.03,55.12,47400.0,41.8161,41.9225,41.8085,41.8769,47400.0
2013-10-29 11:30:00,55.1,55.23,55.03,55.15,24700.0,41.8617,41.9605,41.8085,41.8997,24700.0
2013-10-29 12:00:00,55.17,55.19,55.03,55.14,52400.0,41.9149,41.9301,41.8085,41.8921,52400.0
2013-10-29 12:30:00,55.14,55.18,55.04,55.05,18100.0,41.8921,41.9225,41.8161,41.8237,18100.0
2013-10-29 13:00:00,55.06,55.25,55.02,55.25,47500.0,41.8313,41.9757,41.8009,41.9757,47500.0
2013-10-29 13:30:00,55.24,55.37,55.22,55.36,49400.0,41.9681,42.0668,41.9529,42.0592,49400.0
2013-10-29 14:00:00,55.36,55.44,55.34,55.43,70600.0,42.0592,42.12,42.044,42.1124,70600.0
2013-10-29 14:30:00,55.43,55.54,55.42,55.51,71200.0,42.1124,42.196,42.1048,42.1732,71200.0
2013-10-29 15:00:00,55.5,55.51,55.36,55.41,59500.0,42.1656,42.1732,42.0592,42.0972,59500.0
2013-10-29 15:30:00,55.42,55.44,55.25,55.31,195000.0,42.1048,42.12,41.9757,42.0212,195000.0
2013-10-30 09:30:00,55.21,55.24,54.76,54.81,30500.0,41.9453,41.9681,41.6034,41.6414,30500.0
2013-10-30 10:00:00,54.82,55.05,54.72,54.83,38000.0,41.649,41.8237,41.573,41.6566,38000.0
2013-10-30 10:30:00,54.8,54.94,54.79,54.86,24100.0,41.6338,41.7401,41.6262,41.6794,24100.0
2013-10-30 11:00:00,54.85,54.92,54.71,54.71,33000.0,41.6718,41.7249,41.5654,41.5654,33000.0
2013-10-30 11:30:00,54.7,54.78,54.68,54.75,42300.0,41.5578,41.6186,41.5426,41.5958,42300.0
2013-10-30 12:00:00,54.75,54.86,54.74,54.84,29900.0,41.5958,41.6794,41.5882,41.6642,29900.0
2013-10-30 12:30:00,54.84,55.01,54.8,55.0,31100.0,41.6642,41.7933,41.6338,41.7857,31100.0
2013-10-30 13:00:00,54.99,55.03,54.95,55.0,20400.0,41.7781,41.8085,41.7477,41.7857,20400.0
2013-10-30 13:30:00,55.0,55.15,55.0,55.07,43900.0,41.7857,41.8997,41.7857,41.8389,43900.0
2013-10-30 14:00:00,55.09,55.28,54.76,54.84,78300.0,41.8541,41.9985,41.6034,41.6642,78300.0
2013-10-30 14:30:00,54.83,54.94,54.75,54.81,42700.0,41.6566,41.7401,41.5958,41.6414,42700.0
2013-10-30 15:00:00,54.81,54.93,54.79,54.85,48100.0,41.6414,41.7325,41.6262,41.6718,48100.0
2013-10-30 15:30:00,54.84,54.92,54.8,54.83,136000.0,41.6642,41.7249,41.6338,41.6566,136000.0
2013-10-31 09:30:00,54.71,54.92,54.47,54.59,62400.0,41.5654,41.7249,41.3831,41.4742,62400.0
2013-10-31 10:00:00,54.58,54.59,54.37,54.46,45700.0,41.4666,41.4742,41.3071,41.3755,45700.0
2013-10-31 10:30:00,54.44,54.56,54.34,54.35,66000.0,41.3603,41.4514,41.2843,41.2919,66000.0
2013-10-31 11:00:00,54.33,54.39,54.17,54.2,69200.0,41.2767,41.3223,41.1551,41.1779,69200.0
2013-10-31 11:30:00,54.2,54.21,54.09,54.14,33800.0,41.1779,41.1855,41.0944,41.1323,33800.0
2013-10-31 12:00:00,54.14,54.19,53.99,53.99,36500.0,41.1323,41.1703,41.0184,41.0184,36500.0
2013-10-31 12:30:00,54.0,54.03,53.9,53.91,50300.0,41.026,41.0488,40.95,40.9576,50300.0
2013-10-31 13:00:00,53.93,53.93,53.78,53.79,77800.0,40.9728,40.9728,40.8588,40.8664,77800.0
2013-10-31 13:30:00,53.79,54.03,53.77,53.99,52100.0,40.8664,41.0488,40.8512,41.0184,52100.0
2013-10-31 14:00:00,53.99,54.16,53.98,54.08,56700.0,41.0184,41.1475,41.0108,41.0868,56700.0
2013-10-31 14:30:00,54.09,54.21,54.06,54.14,59100.0,41.0944,41.1855,41.0716,41.1323,59100.0
2013-10-31 15:00:00,54.11,54.11,53.98,54.02,54400.0,41.1096,41.1096,41.0108,41.0412,54400.0
2013-10-31 15:30:00,54.01,54.06,53.96,53.99,214600.0,41.0336,41.0716,40.9956,41.0184,214600.0
2013-11-01 09:30:00,54.09,54.24,53.89,54.04,36400.0,41.0944,41.2083,40.9424,41.0564,36400.0
2013-11-01 10:00:00,54.03,54.03,53.64,53.66,97000.0,41.0488,41.0488,40.7525,40.7677,97000.0
2013-11-01 10:30:00,53.65,53.68,53.52,53.62,47500.0,40.7601,40.7829,40.6613,40.7373,47500.0
2013-11-01 11:00:00,53.62,53.62,53.36,53.4,34700.0,40.7373,40.7373,40.5398,40.5701,34700.0
2013-11-01 11:30:00,53.42,53.5,53.32,53.32,38000.0,40.5853,40.6461,40.5094,40.5094,38000.0
2013-11-01 12:00:00,53.33,53.45,53.28,53.43,21800.0,40.517,40.6081,40.479,40.5929,21800.0
2013-11-01 12:30:00,53.44,53.53,53.39,53.44,16100.0,40.6005,40.6689,40.5625,40.6005,16100.0
2013-11-01 13:00:00,53.46,53.52,53.43,53.49,36300.0,40.6157,40.6613,40.5929,40.6385,36300.0
2013-11-01 13:30:00,53.5,53.72,53.49,53.72,21500.0,40.6461,40.8133,40.6385,40.8133,21500.0
2013-11-01 14:00:00,53.73,53.8,53.59,53.8,83600.0,40.8209,40.874,40.7145,40.874,83600.0
2013-11-01 14:30:00,53.77,53.9,53.74,53.75,37000.0,40.8512,40.95,40.8285,40.8361,37000.0
2013-11-01 15:00:00,53.74,53.89,53.73,53.88,35400.0,40.8285,40.9424,40.8209,40.9348,35400.0
2013-11-01 15:30:00,53.87,54.08,53.86,53.99,131900.0,40.9272,41.0868,40.9196,41.0184,131900.0
2013-11-04 09:30:00,54.31,54.42,54.02,54.11,93100.0,41.2615,41.3451,41.0412,41.1096,93100.0
2013-11-04 10:00:00,54.12,54.16,53.84,53.94,53500.0,41.1172,41.1475,40.9044,40.9804,53500.0
2013-11-04 10:30:00,53.94,54.02,53.76,53.76,157300.0,40.9804,41.0412,40.8436,40.8436,157300.0
2013-11-04 11:00:00,53.78,53.79,53.65,53.79,37400.0,40.8588,40.8664,40.7601,40.8664,37400.0
2013-11-04 11:30:00,53.75,53.8,53.61,53.62,42300.0,40.8361,40.874,40.7297,40.7373,42300.0
2013-11-04 12:00:00,53.62,53.75,53.57,53.73,33000.0,40.7373,40.8361,40.6993,40.8209,33000.0
2013-11-04 12:30:00,53.75,53.76,53.69,53.75,22700.0,40.8361,40.8436,40.7905,40.8361,22700.0
2013-11-04 13:00:00,53.73,53.89,53.73,53.86,54400.0,40.8209,40.9424,40.8209,40.9196,54400.0
2013-11-04 13:30:00,53.86,53.9,53.83,53.9,26700.0,40.9196,40.95,40.8968,40.95,26700.0
2013-11-04 14:00:00,53.9,54.0,53.86,53.98,76700.0,40.95,41.026,40.9196,41.0108,76700.0
2013-11-04 14:30:00,53.98,54.02,53.94,54.01,43900.0,41.0108,41.0412,40.9804,41.0336,43900.0
2013-11-04 15:00:00,54.01,54.1,54.01,54.1,92500.0,41.0336,41.102,41.0336,41.102,92500.0
2013-11-04 15:30:00,54.1,54.22,54.05,54.2,187900.0,41.102,41.1931,41.064,41.1779,187900.0
2013-11-05 09:30:00,54.09,54.09,53.51,53.57,87300.0,41.0944,41.0944,40.6537,40.6993,87300.0
2013-11-05 10:00:00,53.54,53.71,53.37,53.68,113000.0,40.6765,40.8057,40.5473,40.7829,113000.0
2013-11-05 10:30:00,53.67,53.67,53.48,53.54,59500.0,40.7753,40.7753,40.6309,40.6765,59500.0
2013-11-05 11:00:00,53.54,54.07,53.54,53.94,153200.0,40.6765,41.0792,40.6765,40.9804,153200.0
2013-11-05 11:30:00,53.94,53.94,53.83,53.92,25000.0,40.9804,40.9804,40.8968,40.9652,25000.0
2013-11-05 12:00:00,53.92,53.96,53.84,53.87,28300.0,40.9652,40.9956,40.9044,40.9272,28300.0
2013-11-05 12:30:00,53.88,53.97,53.83,53.97,40100.0,40.9348,41.0032,40.8968,41.0032,40100.0
2013-11-05 13:00:00,53.96,54.1,53.96,54.05,46100.0,40.9956,41.102,40.9956,41.064,46100.0
2013-11-05 13:30:00,54.05,54.09,53.95,54.01,48800.0,41.064,41.0944,40.988,41.0336,48800.0
2013-11-05 14:00:00,54.02,54.08,53.96,54.0,77600.0,41.0412,41.0868,40.9956,41.026,77600.0
2013-11-05 14:30:00,54.01,54.11,53.96,54.09,60400.0,41.0336,41.1096,40.9956,41.0944,60400.0
2013-11-05 15:00:00,54.09,54.12,54.03,54.09,107100.0,41.0944,41.1172,41.0488,41.0944,107100.0
2013-11-05 15:30:00,54.08,54.14,53.94,54.0,261000.0,41.0868,41.1323,40.9804,41.026,261000.0
2013-11-06 09:30:00,56.26,56.26,54.62,54.62,179300.0,42.743,42.743,41.497,41.497,179300.0
2013-11-06 10:00:00,54.6,54.95,54.47,54.84,83700.0,41.4818,41.7477,41.3831,41.6642,83700.0
2013-11-06 10:30:00,54.83,54.88,54.58,54.7,60600.0,41.6566,41.6946,41.4666,41.5578,60600.0
2013-11-06 11:00:00,54.7,54.95,54.48,54.53,89300.0,41.5578,41.7477,41.3907,41.4286,89300.0
2013-11-06 11:30:00,54.52,54.56,53.74,54.26,134600.0,41.4211,41.4514,40.8285,41.2235,134600.0
2013-11-06 12:00:00,54.28,55.98,54.28,55.74,269300.0,41.2387,42.5303,41.2387,42.3479,269300.0
2013-11-06 12:30:00,55.74,55.75,54.97,55.0,62400.0,42.3479,42.3555,41.7629,41.7857,62400.0
2013-11-06 13:00:00,54.96,55.34,54.96,55.34,38700.0,41.7553,42.044,41.7553,42.044,38700.0
2013-11-06 13:30:00,55.34,55.34,55.05,55.06,38300.0,42.044,42.044,41.8237,41.8313,38300.0
2013-11-06 14:00:00,55.05,55.07,54.7,54.79,77700.0,41.8237,41.8389,41.5578,41.6262,77700.0
2013-11-06 14:30:00,54.8,54.92,54.65,54.89,53600.0,41.6338,41.7249,41.5198,41.7022,53600.0
2013-11-06 15:00:00,54.88,54.95,54.74,54.8,100700.0,41.6946,41.7477,41.5882,41.6338,100700.0
2013-11-06 15:30:00,54.8,54.86,54.67,54.74,376000.0,41.6338,41.6794,41.535,41.5882,376000.0
2013-11-07 09:30:00,54.46,54.67,53.05,53.05,414600.0,41.3755,41.535,40.3042,40.3042,414600.0
2013-11-07 10:00:00,53.08,53.37,52.93,52.97,152300.0,40.327,40.5473,40.2131,40.2435,152300.0
2013-11-07 10:30:00,52.96,52.98,52.69,52.91,158100.0,40.2359,40.2511,40.0307,40.1979,158100.0
2013-11-07 11:00:00,52.89,53.1,52.88,53.02,92400.0,40.1827,40.3422,40.1751,40.2814,92400.0
2013-11-07 11:30:00,53.03,53.32,53.03,53.13,60000.0,40.289,40.5094,40.289,40.365,60000.0
2013-11-07 12:00:00,53.13,53.21,53.0,53.01,47800.0,40.365,40.4258,40.2662,40.2738,47800.0
2013-11-07 12:30:00,53.0,53.03,52.79,52.8,40100.0,40.2662,40.289,40.1067,40.1143,40100.0
2013-11-07 13:00:00,52.83,52.91,52.81,52.81,34500.0,40.1371,40.1979,40.1219,40.1219,34500.0
2013-11-07 13:30:00,52.82,52.91,52.75,52.84,73900.0,40.1295,40.1979,40.0763,40.1447,73900.0
2013-11-07 14:00:00,52.83,53.08,52.68,53.0,120700.0,40.1371,40.327,40.0231,40.2662,120700.0
2013-11-07 14:30:00,52.99,53.05,52.93,52.97,90300.0,40.2586,40.3042,40.2131,40.2435,90300.0
2013-11-07 15:00:00,52.98,52.98,52.84,52.9,104700.0,40.2511,40.2511,40.1447,40.1903,104700.0
2013-11-07 15:30:00,52.9,53.09,52.9,53.03,386400.0,40.1903,40.3346,40.1903,40.289,386400.0
2013-11-08 09:30:00,53.0,53.07,52.52,52.89,63200.0,40.2662,40.3194,39.9016,40.1827,63200.0
2013-11-08 10:00:00,52.87,53.27,52.85,53.11,109100.0,40.1675,40.4714,40.1523,40.3498,109100.0
2013-11-08 10:30:00,53.11,53.39,53.11,53.34,57000.0,40.3498,40.5625,40.3498,40.5246,57000.0
2013-11-08 11:00:00,53.35,53.46,53.33,53.38,39700.0,40.5322,40.6157,40.517,40.5549,39700.0
2013-11-08 11:30:00,53.39,53.49,53.36,53.46,37400.0,40.5625,40.6385,40.5398,40.6157,37400.0
2013-11-08 12:00:00,53.47,53.52,53.42,53.46,73900.0,40.6233,40.6613,40.5853,40.6157,73900.0
2013-11-08 12:30:00,53.48,53.52,53.43,53.47,40500.0,40.6309,40.6613,40.5929,40.6233,40500.0
2013-11-08 13:00:00,53.49,53.65,53.41,53.65,36600.0,40.6385,40.7601,40.5777,40.7601,36600.0
2013-11-08 13:30:00,53.65,53.67,53.51,53.58,54400.0,40.7601,40.7753,40.6537,40.7069,54400.0
2013-11-08 14:00:00,53.58,53.74,53.57,53.74,38500.0,40.7069,40.8285,40.6993,40.8285,38500.0
2013-11-08 14:30:00,53.75,53.84,53.74,53.79,47300.0,40.8361,40.9044,40.8285,40.8664,47300.0
2013-11-08 15:00:00,53.79,53.8,53.67,53.77,52100.0,40.8664,40.874,40.7753,40.8512,52100.0
2013-11-08 15:30:00,53.77,53.89,53.71,53.8,255800.0,40.8512,40.9424,40.8057,40.874,255800.0
2013-11-11 09:30:00,53.86,54.12,53.64,54.1,85600.0,40.9196,41.1172,40.7525,41.102,85600.0
2013-11-11 10:00:00,54.15,54.15,53.88,53.95,56000.0,41.1399,41.1399,40.9348,40.988,56000.0
2013-11-11 10:30:00,53.95,54.01,53.94,54.0,30500.0,40.988,41.0336,40.9804,41.026,30500.0
2013-11-11 11:00:00,54.0,54.01,53.94,53.98,25300.0,41.026,41.0336,40.9804,41.0108,25300.0
2013-11-11 11:30:00,53.99,53.99,53.86,53.89,15600.0,41.0184,41.0184,40.9196,40.9424,15600.0
2013-11-11 12:00:00,53.87,53.87,53.75,53.75,6800.0,40.9272,40.9272,40.8361,40.8361,6800.0
2013-11-11 12:30:00,53.73,53.74,53.65,53.68,19400.0,40.8209,40.8285,40.7601,40.7829,19400.0
2013-11-11 13:00:00,53.68,53.68,53.58,53.62,16000.0,40.7829,40.7829,40.7069,40.7373,16000.0
2013-11-11 13:30:00,53.63,53.71,53.6,53.7,21300.0,40.7449,40.8057,40.7221,40.7981,21300.0
2013-11-11 14:00:00,53.68,53.76,53.62,53.62,37600.0,40.7829,40.8436,40.7373,40.7373,37600.0
2013-11-11 14:30:00,53.62,53.83,53.62,53.82,52000.0,40.7373,40.8968,40.7373,40.8892,52000.0
2013-11-11 15:00:00,53.82,53.85,53.78,53.83,56800.0,40.8892,40.912,40.8588,40.8968,56800.0
2013-11-11 15:30:00,53.82,53.89,53.79,53.86,152200.0,40.8892,40.9424,40.8664,40.9196,152200.0
2013-11-12 09:30:00,53.86,53.86,53.52,53.52,48700.0,40.9196,40.9196,40.6613,40.6613,48700.0
2013-11-12 10:00:00,53.54,53.58,53.41,53.43,39700.0,40.6765,40.7069,40.5777,40.5929,39700.0
2013-11-12 10:30:00,53.41,53.42,53.32,53.39,25800.0,40.5777,40.5853,40.5094,40.5625,25800.0
2013-11-12 11:00:00,53.37,53.49,53.37,53.44,26600.0,40.5473,40.6385,40.5473,40.6005,26600.0
2013-11-12 11:30:00,53.45,53.46,53.24,53.27,31200.0,40.6081,40.6157,40.4486,40.4714,31200.0
2013-11-12 12:00:00,53.28,53.32,53.17,53.22,60700.0,40.479,40.5094,40.3954,40.4334,60700.0
2013-11-12 12:30:00,53.22,53.28,53.15,53.28,20300.0,40.4334,40.479,40.3802,40.479,20300.0
2013-11-12 13:00:00,53.28,53.45,53.25,53.37,45400.0,40.479,40.6081,40.4562,40.5473,45400.0
2013-11-12 13:30:00,53.34,53.58,53.25,53.55,55500.0,40.5246,40.7069,40.4562,40.6841,55500.0
2013-11-12 14:00:00,53.56,53.64,53.43,53.55,49200.0,40.6917,40.7525,40.5929,40.6841,49200.0
2013-11-12 14:30:00,53.56,53.75,53.54,53.75,33300.0,40.6917,40.8361,40.6765,40.8361,33300.0
2013-11-12 15:00:00,53.74,53.8,53.72,53.74,33000.0,40.8285,40.874,40.8133,40.8285,33000.0
2013-11-12 15:30:00,53.75,53.87,53.7,53.84,155500.0,40.8361,40.9272,40.7981,40.9044,155500.0
2013-11-13 09:30:00,53.57,53.75,53.46,53.63,33600.0,40.6993,40.8361,40.6157,40.7449,33600.0
2013-11-13 10:00:00,53.63,53.67,53.38,53.46,27900.0,40.7449,40.7753,40.5549,40.6157,27900.0
2013-11-13 10:30:00,53.47,53.51,53.33,53.35,32300.0,40.6233,40.6537,40.517,40.5322,32300.0
2013-11-13 11:00:00,53.37,53.38,53.28,53.3,20900.0,40.5473,40.5549,40.479,40.4942,20900.0
2013-11-13 11:30:00,53.29,53.45,53.15,53.42,80500.0,40.4866,40.6081,40.3802,40.5853,80500.0
2013-11-13 12:00:00,53.41,53.43,53.28,53.37,24700.0,40.5777,40.5929,40.479,40.5473,24700.0
2013-11-13 12:30:00,53.42,53.61,53.38,53.58,13600.0,40.5853,40.7297,40.5549,40.7069,13600.0
2013-11-13 13:00:00,53.58,53.8,53.58,53.78,15400.0,40.7069,40.874,40.7069,40.8588,15400.0
2013-11-13 13:30:00,53.8,53.83,53.75,53.75,31600.0,40.874,40.8968,40.8361,40.8361,31600.0
2013-11-13 14:00:00,53.75,53.77,53.71,53.75,32900.0,40.8361,40.8512,40.8057,40.8361,32900.0
2013-11-13 14:30:00,53.75,53.75,53.63,53.63,23800.0,40.8361,40.8361,40.7449,40.7449,23800.0
2013-11-13 15:00:00,53.64,53.79,53.61,53.76,59100.0,40.7525,40.8664,40.7297,40.8436,59100.0
2013-11-13 15:30:00,53.75,54.02,53.73,53.91,241900.0,40.8361,41.0412,40.8209,40.9576,241900.0
2013-11-14 09:30:00,54.07,54.22,53.92,54.21,146200.0,41.0792,41.1931,40.9652,41.1855,146200.0
2013-11-14 10:00:00,54.22,54.29,53.84,53.84,144000.0,41.1931,41.2463,40.9044,40.9044,144000.0
2013-11-14 10:30:00,53.86,53.94,53.76,53.78,34200.0,40.9196,40.9804,40.8436,40.8588,34200.0
2013-11-14 11:00:00,53.8,54.11,53.78,54.0,23500.0,40.874,41.1096,40.8588,41.026,23500.0
2013-11-14 11:30:00,53.99,54.05,53.92,54.03,12000.0,41.0184,41.064,40.9652,41.0488,12000.0
2013-11-14 12:00:00,54.03,54.04,53.93,53.93,13800.0,41.0488,41.0564,40.9728,40.9728,13800.0
2013-11-14 12:30:00,53.94,54.03,53.91,53.94,22600.0,40.9804,41.0488,40.9576,40.9804,22600.0
2013-11-14 13:00:00,53.92,54.03,53.92,53.94,18500.0,40.9652,41.0488,40.9652,40.9804,18500.0
2013-11-14 13:30:00,53.94,53.94,53.74,53.77,48000.0,40.9804,40.9804,40.8285,40.8512,48000.0
2013-11-14 14:00:00,53.75,53.87,53.75,53.85,29500.0,40.8361,40.9272,40.8361,40.912,29500.0
2013-11-14 14:30:00,53.86,53.87,53.77,53.8,42600.0,40.9196,40.9272,40.8512,40.874,42600.0
2013-11-14 15:00:00,53.81,53.84,53.77,53.8,44300.0,40.8816,40.9044,40.8512,40.874,44300.0
2013-11-14 15:30:00,53.79,53.99,53.77,53.97,115900.0,40.8664,41.0184,40.8512,41.0032,115900.0
2013-11-15 09:30:00,53.62,54.05,53.61,53.93,93700.0,40.7373,41.064,40.7297,40.9728,93700.0
2013-11-15 10:00:00,53.94,54.24,53.81,53.84,127300.0,40.9804,41.2083,40.8816,40.9044,127300.0
2013-11-15 10:30:00,53.82,53.85,53.72,53.77,23600.0,40.8892,40.912,40.8133,40.8512,23600.0
2013-11-15 11:00:00,53.74,53.77,53.67,53.71,29600.0,40.8285,40.8512,40.7753,40.8057,29600.0
2013-11-15 11:30:00,53.74,53.77,53.53,53.53,33800.0,40.8285,40.8512,40.6689,40.6689,33800.0
2013-11-15 12:00:00,53.53,53.57,53.46,53.56,24400.0,40.6689,40.6993,40.6157,40.6917,24400.0
2013-11-15 12:30:00,53.57,53.64,53.54,53.58,33300.0,40.6993,40.7525,40.6765,40.7069,33300.0
2013-11-15 13:00:00,53.57,53.63,53.52,53.63,9600.0,40.6993,40.7449,40.6613,40.7449,9600.0
2013-11-15 13:30:00,53.63,53.73,53.63,53.69,24400.0,40.7449,40.8209,40.7449,40.7905,24400.0
2013-11-15 14:00:00,53.7,53.84,53.69,53.81,21500.0,40.7981,40.9044,40.7905,40.8816,21500.0
2013-11-15 14:30:00,53.82,53.84,53.79,53.84,13500.0,40.8892,40.9044,40.8664,40.9044,13500.0
2013-11-15 15:00:00,53.84,54.03,53.83,54.02,36000.0,40.9044,41.0488,40.8968,41.0412,36000.0
2013-11-15 15:30:00,54.0,54.13,53.98,54.12,150200.0,41.026,41.1248,41.0108,41.1172,150200.0
2013-11-18 09:30:00,54.14,54.29,53.9,53.91,26800.0,41.1323,41.2463,40.95,40.9576,26800.0
2013-11-18 10:00:00,53.95,54.09,53.95,54.03,13700.0,40.988,41.0944,40.988,41.0488,13700.0
2013-11-18 10:30:00,54.02,54.06,53.9,53.9,30700.0,41.0412,41.0716,40.95,40.95,30700.0
2013-11-18 11:00:00,53.91,54.01,53.89,54.01,21000.0,40.9576,41.0336,40.9424,41.0336,21000.0
2013-11-18 11:30:00,54.0,54.0,53.88,53.97,64400.0,41.026,41.026,40.9348,41.0032,64400.0
2013-11-18 12:00:00,53.98,54.02,53.96,54.01,16500.0,41.0108,41.0412,40.9956,41.0336,16500.0
2013-11-18 12:30:00,54.01,54.06,53.97,54.02,31800.0,41.0336,41.0716,41.0032,41.0412,31800.0
2013-11-18 13:00:00,54.02,54.1,53.98,54.1,22400.0,41.0412,41.102,41.0108,41.102,22400.0
2013-11-18 13:30:00,54.11,54.15,54.02,54.14,28700.0,41.1096,41.1399,41.0412,41.1323,28700.0
2013-11-18 14:00:00,54.14,54.26,54.13,54.17,34000.0,41.1323,41.2235,41.1248,41.1551,34000.0
2013-11-18 14:30:00,54.17,54.21,54.1,54.13,29500.0,41.1551,41.1855,41.102,41.1248,29500.0
2013-11-18 15:00:00,54.12,54.16,53.91,54.01,51100.0,41.1172,41.1475,40.9576,41.0336,51100.0
2013-11-18 15:30:00,53.99,54.05,53.91,53.98,168400.0,41.0184,41.064,40.9576,41.0108,168400.0
2013-11-19 09:30:00,54.02,54.02,53.81,53.88,27400.0,41.0412,41.0412,40.8816,40.9348,27400.0
2013-11-19 10:00:00,53.87,54.12,53.87,54.1,30100.0,40.9272,41.1172,40.9272,41.102,30100.0
2013-11-19 10:30:00,54.11,54.19,54.08,54.12,21100.0,41.1096,41.1703,41.0868,41.1172,21100.0
2013-11-19 11:00:00,54.13,54.16,53.9,53.94,32600.0,41.1248,41.1475,40.95,40.9804,32600.0
2013-11-19 11:30:00,53.96,54.01,53.86,53.95,20600.0,40.9956,41.0336,40.9196,40.988,20600.0
2013-11-19 12:00:00,53.97,54.11,53.95,54.09,23800.0,41.0032,41.1096,40.988,41.0944,23800.0
2013-11-19 12:30:00,54.09,54.14,54.04,54.04,22400.0,41.0944,41.1323,41.0564,41.0564,22400.0
2013-11-19 13:00:00,54.04,54.07,53.92,53.96,37000.0,41.0564,41.0792,40.9652,40.9956,37000.0
2013-11-19 13:30:00,53.95,54.06,53.83,53.84,79000.0,40.988,41.0716,40.8968,40.9044,79000.0
2013-11-19 14:00:00,53.86,53.99,53.86,53.91,36700.0,40.9196,41.0184,40.9196,40.9576,36700.0
2013-11-19 14:30:00,53.91,54.03,53.91,53.98,23900.0,40.9576,41.0488,40.9576,41.0108,23900.0
2013-11-19 15:00:00,54.0,54.08,53.95,53.96,30500.0,41.026,41.0868,40.988,40.9956,30500.0
2013-11-19 15:30:00,53.96,54.0,53.85,53.92,66900.0,40.9956,41.026,40.912,40.9652,66900.0
2013-11-20 09:30:00,53.92,54.06,53.7,53.8,65500.0,40.9652,41.0716,40.7981,40.874,65500.0
2013-11-20 10:00:00,53.8,53.94,53.73,53.85,26900.0,40.874,40.9804,40.8209,40.912,26900.0
2013-11-20 10:30:00,53.85,53.86,53.68,53.76,24100.0,40.912,40.9196,40.7829,40.8436,24100.0
2013-11-20 11:00:00,53.76,53.77,53.61,53.67,24200.0,40.8436,40.8512,40.7297,40.7753,24200.0
2013-11-20 11:30:00,53.67,53.67,53.52,53.54,24300.0,40.7753,40.7753,40.6613,40.6765,24300.0
2013-11-20 12:00:00,53.53,53.6,53.5,53.54,38900.0,40.6689,40.7221,40.6461,40.6765,38900.0
2013-11-20 12:30:00,53.55,53.55,53.44,53.49,29000.0,40.6841,40.6841,40.6005,40.6385,29000.0
2013-11-20 13:00:00,53.48,53.54,53.47,53.49,50200.0,40.6309,40.6765,40.6233,40.6385,50200.0
2013-11-20 13:30:00,53.5,53.52,53.39,53.41,35200.0,40.6461,40.6613,40.5625,40.5777,35200.0
2013-11-20 14:00:00,53.4,53.4,53.11,53.2,81500.0,40.5701,40.5701,40.3498,40.4182,81500.0
2013-11-20 14:30:00,53.21,53.21,53.01,53.04,38700.0,40.4258,40.4258,40.2738,40.2966,38700.0
2013-11-20 15:00:00,53.04,53.14,52.9,53.14,72100.0,40.2966,40.3726,40.1903,40.3726,72100.0
2013-11-20 15:30:00,53.14,53.29,53.1,53.23,176800.0,40.3726,40.4866,40.3422,40.441,176800.0
2013-11-21 09:30:00,53.42,53.49,53.05,53.18,70300.0,40.5853,40.6385,40.3042,40.403,70300.0
2013-11-21 10:00:00,53.17,53.2,53.0,53.06,56100.0,40.3954,40.4182,40.2662,40.3118,56100.0
2013-11-21 10:30:00,53.07,53.25,53.04,53.05,51300.0,40.3194,40.4562,40.2966,40.3042,51300.0
2013-11-21 11:00:00,53.05,53.16,52.98,53.0,37600.0,40.3042,40.3878,40.2511,40.2662,37600.0
2013-11-21 11:30:00,53.0,53.04,52.91,52.96,37300.0,40.2662,40.2966,40.1979,40.2359,37300.0
2013-11-21 12:00:00,52.96,52.99,52.78,52.81,68900.0,40.2359,40.2586,40.0991,40.1219,68900.0
2013-11-21 12:30:00,52.83,52.96,52.81,52.86,36500.0,40.1371,40.2359,40.1219,40.1599,36500.0
2013-11-21 13:00:00,52.84,52.95,52.83,52.9,21000.0,40.1447,40.2283,40.1371,40.1903,21000.0
2013-11-21 13:30:00,52.88,52.92,52.81,52.91,26800.0,40.1751,40.2055,40.1219,40.1979,26800.0
2013-11-21 14:00:00,52.92,53.04,52.91,52.98,18600.0,40.2055,40.2966,40.1979,40.2511,18600.0
2013-11-21 14:30:00,52.99,53.01,52.94,52.96,33900.0,40.2586,40.2738,40.2207,40.2359,33900.0
2013-11-21 15:00:00,52.96,53.08,52.96,53.03,44000.0,40.2359,40.327,40.2359,40.289,44000.0
2013-11-21 15:30:00,53.03,53.09,52.98,53.05,121400.0,40.289,40.3346,40.2511,40.3042,121400.0
2013-11-22 09:30:00,53.01,53.08,52.81,53.02,32800.0,40.2738,40.327,40.1219,40.2814,32800.0
2013-11-22 10:00:00,53.02,53.18,53.0,53.1,34700.0,40.2814,40.403,40.2662,40.3422,34700.0
2013-11-22 10:30:00,53.12,53.24,53.08,53.23,52800.0,40.3574,40.4486,40.327,40.441,52800.0
2013-11-22 11:00:00,53.23,53.37,53.23,53.36,33000.0,40.441,40.5473,40.441,40.5398,33000.0
2013-11-22 11:30:00,53.37,53.46,53.36,53.39,34800.0,40.5473,40.6157,40.5398,40.5625,34800.0
2013-11-22 12:00:00,53.39,53.48,53.38,53.47,15800.0,40.5625,40.6309,40.5549,40.6233,15800.0
2013-11-22 12:30:00,53.47,53.51,53.46,53.49,19400.0,40.6233,40.6537,40.6157,40.6385,19400.0
2013-11-22 13:00:00,53.49,53.56,53.44,53.51,22100.0,40.6385,40.6917,40.6005,40.6537,22100.0
2013-11-22 13:30:00,53.52,53.56,53.49,53.51,25700.0,40.6613,40.6917,40.6385,40.6537,25700.0
2013-11-22 14:00:00,53.52,53.56,53.5,53.53,27700.0,40.6613,40.6917,40.6461,40.6689,27700.0
2013-11-22 14:30:00,53.54,53.69,53.52,53.68,35500.0,40.6765,40.7905,40.6613,40.7829,35500.0
2013-11-22 15:00:00,53.69,53.72,53.63,53.7,65700.0,40.7905,40.8133,40.7449,40.7981,65700.0
2013-11-22 15:30:00,53.71,53.75,53.61,53.64,141900.0,40.8057,40.8361,40.7297,40.7525,141900.0
2013-11-25 09:30:00,53.77,53.99,53.7,53.98,44100.0,40.8512,41.0184,40.7981,41.0108,44100.0
2013-11-25 10:00:00,53.98,54.04,53.85,53.9,65800.0,41.0108,41.0564,40.912,40.95,65800.0
2013-11-25 10:30:00,53.9,53.91,53.76,53.78,29900.0,40.95,40.9576,40.8436,40.8588,29900.0
2013-11-25 11:00:00,53.79,53.88,53.76,53.79,56800.0,40.8664,40.9348,40.8436,40.8664,56800.0
2013-11-25 11:30:00,53.81,53.86,53.65,53.65,26500.0,40.8816,40.9196,40.7601,40.7601,26500.0
2013-11-25 12:00:00,53.65,53.65,53.49,53.57,29800.0,40.7601,40.7601,40.6385,40.6993,29800.0
2013-11-25 12:30:00,53.58,53.58,53.47,53.49,25500.0,40.7069,40.7069,40.6233,40.6385,25500.0
2013-11-25 13:00:00,53.49,53.5,53.4,53.45,44000.0,40.6385,40.6461,40.5701,40.6081,44000.0
2013-11-25 13:30:00,53.46,53.52,53.46,53.5,23900.0,40.6157,40.6613,40.6157,40.6461,23900.0
2013-11-25 14:00:00,53.5,53.54,53.5,53.53,15900.0,40.6461,40.6765,40.6461,40.6689,15900.0
2013-11-25 14:30:00,53.53,53.56,53.47,53.54,20600.0,40.6689,40.6917,40.6233,40.6765,20600.0
2013-11-25 15:00:00,53.54,53.54,53.36,53.42,32000.0,40.6765,40.6765,40.5398,40.5853,32000.0
2013-11-25 15:30:00,53.43,53.46,53.29,53.45,111500.0,40.5929,40.6157,40.4866,40.6081,111500.0
2013-11-26 09:30:00,53.06,53.35,52.98,53.29,87300.0,40.5544,40.7761,40.4933,40.7302,87300.0
2013-11-26 10:00:00,53.29,53.39,53.15,53.15,39700.0,40.7302,40.8067,40.6232,40.6232,39700.0
2013-11-26 10:30:00,53.16,53.19,53.03,53.06,34500.0,40.6309,40.6538,40.5315,40.5544,34500.0
2013-11-26 11:00:00,53.07,53.08,52.91,52.92,27500.0,40.5621,40.5697,40.4398,40.4474,27500.0
2013-11-26 11:30:00,52.91,53.04,52.9,52.97,30700.0,40.4398,40.5392,40.4322,40.4857,30700.0
2013-11-26 12:00:00,52.97,53.1,52.97,53.06,37800.0,40.4857,40.585,40.4857,40.5544,37800.0
2013-11-26 12:30:00,53.09,53.13,53.0,53.05,20300.0,40.5774,40.6079,40.5086,40.5468,20300.0
2013-11-26 13:00:00,53.05,53.16,53.05,53.15,15700.0,40.5468,40.6309,40.5468,40.6232,15700.0
2013-11-26 13:30:00,53.15,53.26,53.14,53.25,16300.0,40.6232,40.7073,40.6156,40.6997,16300.0
2013-11-26 14:00:00,53.25,53.29,53.25,53.28,17100.0,40.6997,40.7302,40.6997,40.7226,17100.0
2013-11-26 14:30:00,53.28,53.39,53.26,53.36,27800.0,40.7226,40.8067,40.7073,40.7837,27800.0
2013-11-26 15:00:00,53.36,53.37,53.29,53.32,33000.0,40.7837,40.7914,40.7302,40.7532,33000.0
2013-11-26 15:30:00,53.32,53.36,53.15,53.19,135100.0,40.7532,40.7837,40.6232,40.6538,135100.0
2013-11-27 09:30:00,53.19,53.33,53.07,53.13,19000.0,40.6538,40.7608,40.5621,40.6079,19000.0
2013-11-27 10:00:00,53.17,53.18,53.09,53.13,13600.0,40.6385,40.6462,40.5774,40.6079,13600.0
2013-11-27 10:30:00,53.13,53.2,53.09,53.13,15100.0,40.6079,40.6614,40.5774,40.6079,15100.0
2013-11-27 11:00:00,53.15,53.15,52.98,53.09,18500.0,40.6232,40.6232,40.4933,40.5774,18500.0
2013-11-27 11:30:00,53.12,53.27,53.08,53.23,26000.0,40.6003,40.7149,40.5697,40.6844,26000.0
2013-11-27 12:00:00,53.23,53.24,53.06,53.07,14200.0,40.6844,40.692,40.5544,40.5621,14200.0
2013-11-27 12:30:00,53.08,53.11,52.96,52.96,9700.0,40.5697,40.5927,40.478,40.478,9700.0
2013-11-27 13:00:00,52.98,52.99,52.85,52.91,23200.0,40.4933,40.5009,40.3939,40.4398,23200.0
2013-11-27 13:30:00,52.92,53.03,52.92,53.02,16700.0,40.4474,40.5315,40.4474,40.5239,16700.0
2013-11-27 14:00:00,53.02,53.02,52.97,52.98,15700.0,40.5239,40.5239,40.4857,40.4933,15700.0
2013-11-27 14:30:00,52.97,53.08,52.97,53.05,13900.0,40.4857,40.5697,40.4857,40.5468,13900.0
2013-11-27 15:00:00,53.03,53.07,52.94,53.02,38000.0,40.5315,40.5621,40.4627,40.5239,38000.0
2013-11-27 15:30:00,53.03,53.08,52.98,53.04,84000.0,40.5315,40.5697,40.4933,40.5392,84000.0
2013-11-29 09:30:00,53.01,53.01,52.83,52.89,15900.0,40.5162,40.5162,40.3787,40.4245,15900.0
2013-11-29 10:00:00,52.89,52.92,52.84,52.84,17700.0,40.4245,40.4474,40.3863,40.3863,17700.0
2013-11-29 10:30:00,52.82,52.87,52.81,52.81,14400.0,40.371,40.4092,40.3634,40.3634,14400.0
2013-11-29 11:00:00,52.81,52.82,52.72,52.73,26500.0,40.3634,40.371,40.2946,40.3022,26500.0
2013-11-29 11:30:00,52.73,52.79,52.66,52.76,29300.0,40.3022,40.3481,40.2487,40.3251,29300.0
2013-11-29 12:00:00,52.76,52.87,52.65,52.86,23200.0,40.3251,40.4092,40.2411,40.4016,23200.0
2013-11-29 12:30:00,52.84,52.84,52.64,52.67,54700.0,40.3863,40.3863,40.2334,40.2564,54700.0
2013-12-02 09:30:00,52.72,52.84,52.11,52.21,76000.0,40.2946,40.3863,39.8283,39.9048,76000.0
2013-12-02 10:00:00,52.24,52.52,52.11,52.5,55300.0,39.9277,40.1417,39.8283,40.1264,55300.0
2013-12-02 10:30:00,52.5,52.6,52.42,52.47,37200.0,40.1264,40.2029,40.0653,40.1035,37200.0
2013-12-02 11:00:00,52.49,52.5,52.36,52.44,26500.0,40.1188,40.1264,40.0194,40.0806,26500.0
2013-12-02 11:30:00,52.44,52.45,52.2,52.33,33800.0,40.0806,40.0882,39.8971,39.9965,33800.0
2013-12-02 12:00:00,52.33,52.34,52.25,52.3,17000.0,39.9965,40.0041,39.9354,39.9736,17000.0
2013-12-02 12:30:00,52.3,52.36,52.27,52.35,25800.0,39.9736,40.0194,39.9506,40.0118,25800.0
2013-12-02 13:00:00,52.35,52.49,52.35,52.48,36100.0,40.0118,40.1188,40.0118,40.1111,36100.0
2013-12-02 13:30:00,52.49,52.65,52.47,52.58,34700.0,40.1188,40.2411,40.1035,40.1876,34700.0
2013-12-02 14:00:00,52.59,52.66,52.58,52.66,38600.0,40.1952,40.2487,40.1876,40.2487,38600.0
2013-12-02 14:30:00,52.67,52.71,52.59,52.63,36600.0,40.2564,40.2869,40.1952,40.2258,36600.0
2013-12-02 15:00:00,52.61,52.73,52.61,52.61,61500.0,40.2105,40.3022,40.2105,40.2105,61500.0
2013-12-02 15:30:00,52.61,52.61,52.48,52.54,177100.0,40.2105,40.2105,40.1111,40.157,177100.0
2013-12-03 09:30:00,52.47,54.07,52.34,53.8,164100.0,40.1035,41.3264,40.0041,41.12,164100.0
2013-12-03 10:00:00,53.76,53.83,53.48,53.53,106300.0,41.0895,41.143,40.8755,40.9137,106300.0
2013-12-03 10:30:00,53.57,53.86,53.54,53.57,79400.0,40.9442,41.1659,40.9213,40.9442,79400.0
2013-12-03 11:00:00,53.57,53.62,53.49,53.52,63700.0,40.9442,40.9825,40.8831,40.906,63700.0
2013-12-03 11:30:00,53.52,53.52,53.39,53.49,49000.0,40.906,40.906,40.8067,40.8831,49000.0
2013-12-03 12:00:00,53.5,53.66,53.42,53.61,37300.0,40.8907,41.013,40.8296,40.9748,37300.0
2013-12-03 12:30:00,53.59,53.73,53.58,53.68,56800.0,40.9595,41.0665,40.9519,41.0283,56800.0
2013-12-03 13:00:00,53.68,53.77,53.58,53.67,113100.0,41.0283,41.0971,40.9519,41.0207,113100.0
2013-12-03 13:30:00,53.67,53.72,53.58,53.71,70500.0,41.0207,41.0589,40.9519,41.0512,70500.0
2013-12-03 14:00:00,53.71,53.74,53.62,53.73,67100.0,41.0512,41.0742,40.9825,41.0665,67100.0
2013-12-03 14:30:00,53.72,53.94,53.7,53.93,47800.0,41.0589,41.227,41.0436,41.2194,47800.0
2013-12-03 15:00:00,53.92,53.94,53.71,53.76,91000.0,41.2118,41.227,41.0512,41.0895,91000.0
2013-12-03 15:30:00,53.77,53.98,53.68,53.95,320600.0,41.0971,41.2576,41.0283,41.2347,320600.0
2013-12-04 09:30:00,53.52,53.94,53.4,53.86,91400.0,40.906,41.227,40.8143,41.1659,91400.0
2013-12-04 10:00:00,53.86,54.45,53.73,54.39,228900.0,41.1659,41.6168,41.0665,41.571,228900.0
2013-12-04 10:30:00,54.38,54.47,54.22,54.35,122500.0,41.5633,41.6321,41.441,41.5404,122500.0
2013-12-04 11:00:00,54.34,54.37,54.24,54.33,55500.0,41.5328,41.5557,41.4563,41.5251,55500.0
2013-12-04 11:30:00,54.33,54.43,54.27,54.37,203100.0,41.5251,41.6016,41.4793,41.5557,203100.0
2013-12-04 12:00:00,54.35,54.38,54.24,54.28,190200.0,41.5404,41.5633,41.4563,41.4869,190200.0
2013-12-04 12:30:00,54.29,54.36,54.16,54.18,83800.0,41.4945,41.5481,41.3952,41.4105,83800.0
2013-12-04 13:00:00,54.19,54.2,53.7,53.73,71200.0,41.4181,41.4258,41.0436,41.0665,71200.0
2013-12-04 13:30:00,53.7,54.0,53.55,54.0,113000.0,41.0436,41.2729,40.929,41.2729,113000.0
2013-12-04 14:00:00,54.0,54.38,54.0,54.28,105400.0,41.2729,41.5633,41.2729,41.4869,105400.0
2013-12-04 14:30:00,54.29,54.46,54.21,54.22,62900.0,41.4945,41.6245,41.4334,41.441,62900.0
2013-12-04 15:00:00,54.23,54.34,54.14,54.31,96400.0,41.4487,41.5328,41.3799,41.5098,96400.0
2013-12-04 15:30:00,54.3,54.57,54.3,54.35,221200.0,41.5022,41.7086,41.5022,41.5404,221200.0
2013-12-05 09:30:00,54.07,55.04,54.07,54.98,297100.0,41.3264,42.0678,41.3264,42.0219,297100.0
2013-12-05 10:00:00,54.98,55.33,54.98,55.17,306300.0,42.0219,42.2894,42.0219,42.1671,306300.0
2013-12-05 10:30:00,55.17,55.19,54.74,54.79,100600.0,42.1671,42.1824,41.8385,41.8767,100600.0
2013-12-05 11:00:00,54.76,54.76,54.4,54.46,92700.0,41.8538,41.8538,41.5786,41.6245,92700.0
2013-12-05 11:30:00,54.46,54.84,54.38,54.57,166100.0,41.6245,41.9149,41.5633,41.7086,166100.0
2013-12-05 12:00:00,54.58,54.58,54.21,54.26,68700.0,41.7162,41.7162,41.4334,41.4716,68700.0
2013-12-05 12:30:00,54.25,54.25,54.04,54.06,47400.0,41.464,41.464,41.3035,41.3188,47400.0
2013-12-05 13:00:00,54.06,54.08,53.79,53.79,75800.0,41.3188,41.334,41.1124,41.1124,75800.0
2013-12-05 13:30:00,53.8,53.89,53.69,53.73,76300.0,41.12,41.1888,41.036,41.0665,76300.0
2013-12-05 14:00:00,53.73,53.77,53.56,53.58,73000.0,41.0665,41.0971,40.9366,40.9519,73000.0
2013-12-05 14:30:00,53.58,53.84,53.58,53.76,93100.0,40.9519,41.1506,40.9519,41.0895,93100.0
2013-12-05 15:00:00,53.76,54.04,53.74,54.0,108600.0,41.0895,41.3035,41.0742,41.2729,108600.0
2013-12-05 15:30:00,54.02,54.22,53.98,54.02,302600.0,41.2882,41.441,41.2576,41.2882,302600.0
2013-12-06 09:30:00,54.43,54.61,54.2,54.35,82000.0,41.6016,41.7391,41.4258,41.5404,82000.0
2013-12-06 10:00:00,54.42,54.87,54.41,54.79,49800.0,41.5939,41.9378,41.5863,41.8767,49800.0
2013-12-06 10:30:00,54.78,54.81,54.38,54.39,25500.0,41.8691,41.892,41.5633,41.571,25500.0
2013-12-06 11:00:00,54.38,54.55,54.35,54.5,32900.0,41.5633,41.6933,41.5404,41.6551,32900.0
2013-12-06 11:30:00,54.51,54.6,54.39,54.49,136000.0,41.6627,41.7315,41.571,41.6474,136000.0
2013-12-06 12:00:00,54.48,54.48,54.39,54.41,10800.0,41.6398,41.6398,41.571,41.5863,10800.0
2013-12-06 12:30:00,54.41,54.57,54.4,54.57,17900.0,41.5863,41.7086,41.5786,41.7086,17900.0
2013-12-06 13:00:00,54.56,54.78,54.55,54.74,22800.0,41.7009,41.8691,41.6933,41.8385,22800.0
2013-12-06 13:30:00,54.74,54.95,54.73,54.84,34000.0,41.8385,41.999,41.8308,41.9149,34000.0
2013-12-06 14:00:00,54.87,54.96,54.82,54.84,28300.0,41.9378,42.0066,41.8996,41.9149,28300.0
2013-12-06 14:30:00,54.83,54.83,54.6,54.61,35700.0,41.9073,41.9073,41.7315,41.7391,35700.0
2013-12-06 15:00:00,54.61,54.86,54.6,54.82,68000.0,41.7391,41.9302,41.7315,41.8996,68000.0
2013-12-06 15:30:00,54.82,54.98,54.76,54.96,197000.0,41.8996,42.0219,41.8538,42.0066,197000.0
2013-12-09 09:30:00,55.07,55.32,55.07,55.29,107500.0,42.0907,42.2818,42.0907,42.2589,107500.0
2013-12-09 10:00:00,55.28,55.39,55.25,55.31,52000.0,42.2512,42.3353,42.2283,42.2741,52000.0
2013-12-09 10:30:00,55.34,55.34,54.89,54.95,42200.0,42.2971,42.2971,41.9531,41.999,42200.0
2013-12-09 11:00:00,54.95,54.96,54.83,54.92,39900.0,41.999,42.0066,41.9073,41.9761,39900.0
2013-12-09 11:30:00,54.92,55.12,54.83,55.1,29800.0,41.9761,42.1289,41.9073,42.1136,29800.0
2013-12-09 12:00:00,55.09,55.14,55.05,55.05,24200.0,42.106,42.1442,42.0754,42.0754,24200.0
2013-12-09 12:30:00,55.06,55.09,54.96,54.96,26600.0,42.0831,42.106,42.0066,42.0066,26600.0
2013-12-09 13:00:00,54.96,54.98,54.93,54.96,32700.0,42.0066,42.0219,41.9837,42.0066,32700.0
2013-12-09 13:30:00,54.97,55.11,54.97,55.07,33700.0,42.0143,42.1213,42.0143,42.0907,33700.0
2013-12-09 14:00:00,55.07,55.08,54.9,54.9,29800.0,42.0907,42.0984,41.9608,41.9608,29800.0
2013-12-09 14:30:00,54.89,54.97,54.87,54.91,33900.0,41.9531,42.0143,41.9378,41.9684,33900.0
2013-12-09 15:00:00,54.9,54.94,54.84,54.91,49100.0,41.9608,41.9914,41.9149,41.9684,49100.0
2013-12-09 15:30:00,54.91,55.06,54.9,55.05,152300.0,41.9684,42.0831,41.9608,42.0754,152300.0
2013-12-10 09:30:00,55.04,55.2,54.51,54.77,73200.0,42.0678,42.1901,41.6627,41.8614,73200.0
2013-12-10 10:00:00,54.79,54.86,54.59,54.72,59600.0,41.8767,41.9302,41.7238,41.8232,59600.0
2013-12-10 10:30:00,54.71,54.91,54.7,54.79,26300.0,41.8156,41.9684,41.8079,41.8767,26300.0
2013-12-10 11:00:00,54.8,54.96,54.73,54.79,76500.0,41.8843,42.0066,41.8308,41.8767,76500.0
2013-12-10 11:30:00,54.8,54.8,54.54,54.66,75900.0,41.8843,41.8843,41.6856,41.7773,75900.0
2013-12-10 12:00:00,54.68,54.77,54.63,54.74,35600.0,41.7926,41.8614,41.7544,41.8385,35600.0
2013-12-10 12:30:00,54.74,54.76,54.62,54.72,28000.0,41.8385,41.8538,41.7468,41.8232,28000.0
2013-12-10 13:00:00,54.72,54.74,54.53,54.53,30700.0,41.8232,41.8385,41.678,41.678,30700.0
2013-12-10 13:30:00,54.52,54.59,54.48,54.56,39800.0,41.6703,41.7238,41.6398,41.7009,39800.0
2013-12-10 14:00:00,54.56,54.57,54.38,54.42,36200.0,41.7009,41.7086,41.5633,41.5939,36200.0
2013-12-10 14:30:00,54.43,54.5,54.33,54.48,58800.0,41.6016,41.6551,41.5251,41.6398,58800.0
2013-12-10 15:00:00,54.48,54.68,54.43,54.67,72700.0,41.6398,41.7926,41.6016,41.785,72700.0
2013-12-10 15:30:00,54.67,54.75,54.63,54.69,170000.0,41.785,41.8461,41.7544,41.8003,170000.0
2013-12-11 09:30:00,54.8,55.01,54.48,55.0,63600.0,41.8843,42.0449,41.6398,42.0372,63600.0
2013-12-11 10:00:00,54.94,54.94,54.47,54.51,61300.0,41.9914,41.9914,41.6321,41.6627,61300.0
2013-12-11 10:30:00,54.49,54.67,54.48,54.65,31100.0,41.6474,41.785,41.6398,41.7697,31100.0
2013-12-11 11:00:00,54.65,54.68,54.44,54.49,37100.0,41.7697,41.7926,41.6092,41.6474,37100.0
2013-12-11 11:30:00,54.49,54.72,54.41,54.7,55500.0,41.6474,41.8232,41.5863,41.8079,55500.0
2013-12-11 12:00:00,54.7,54.72,54.46,54.48,25500.0,41.8079,41.8232,41.6245,41.6398,25500.0
2013-12-11 12:30:00,54.48,54.64,54.48,54.61,47300.0,41.6398,41.7621,41.6398,41.7391,47300.0
2013-12-11 13:00:00,54.62,54.69,54.58,54.65,36600.0,41.7468,41.8003,41.7162,41.7697,36600.0
2013-12-11 13:30:00,54.63,54.73,54.62,54.73,39500.0,41.7544,41.8308,41.7468,41.8308,39500.0
2013-12-11 14:00:00,54.73,54.75,54.58,54.59,64100.0,41.8308,41.8461,41.7162,41.7238,64100.0
2013-12-11 14:30:00,54.6,54.65,54.55,54.58,61700.0,41.7315,41.7697,41.6933,41.7162,61700.0
2013-12-11 15:00:00,54.6,54.6,54.44,54.47,90200.0,41.7315,41.7315,41.6092,41.6321,90200.0
2013-12-11 15:30:00,54.46,54.5,54.2,54.3,236400.0,41.6245,41.6551,41.4258,41.5022,236400.0
2013-12-12 09:30:00,54.1,54.27,53.58,53.72,94600.0,41.3493,41.4793,40.9519,41.0589,94600.0
2013-12-12 10:00:00,53.72,53.75,53.49,53.52,70700.0,41.0589,41.0818,40.8831,40.906,70700.0
2013-12-12 10:30:00,53.52,53.55,53.44,53.49,40800.0,40.906,40.929,40.8449,40.8831,40800.0
2013-12-12 11:00:00,53.47,53.59,53.41,53.42,38800.0,40.8678,40.9595,40.822,40.8296,38800.0
2013-12-12 11:30:00,53.44,53.62,53.44,53.57,39800.0,40.8449,40.9825,40.8449,40.9442,39800.0
2013-12-12 12:00:00,53.55,53.57,53.32,53.4,64300.0,40.929,40.9442,40.7532,40.8143,64300.0
2013-12-12 12:30:00,53.4,53.5,53.33,53.43,27900.0,40.8143,40.8907,40.7608,40.8372,27900.0
2013-12-12 13:00:00,53.43,53.58,53.39,53.39,30500.0,40.8372,40.9519,40.8067,40.8067,30500.0
2013-12-12 13:30:00,53.39,53.39,53.28,53.3,44300.0,40.8067,40.8067,40.7226,40.7379,44300.0
2013-12-12 14:00:00,53.3,53.59,53.29,53.53,54900.0,40.7379,40.9595,40.7302,40.9137,54900.0
2013-12-12 14:30:00,53.53,53.64,53.42,53.61,49000.0,40.9137,40.9977,40.8296,40.9748,49000.0
2013-12-12 15:00:00,53.62,53.69,53.57,53.63,79800.0,40.9825,41.036,40.9442,40.9901,79800.0
2013-12-12 15:30:00,53.62,53.67,53.39,53.41,211800.0,40.9825,41.0207,40.8067,40.822,211800.0
2013-12-13 09:30:00,53.58,53.71,53.26,53.3,49800.0,40.9519,41.0512,40.7073,40.7379,49800.0
2013-12-13 10:00:00,53.33,53.37,53.06,53.16,33100.0,40.7608,40.7914,40.5544,40.6309,33100.0
2013-12-13 10:30:00,53.2,53.28,53.01,53.01,46800.0,40.6614,40.7226,40.5162,40.5162,46800.0
2013-12-13 11:00:00,53.01,53.16,52.92,52.98,66400.0,40.5162,40.6309,40.4474,40.4933,66400.0
2013-12-13 11:30:00,52.99,53.14,52.92,53.13,29500.0,40.5009,40.6156,40.4474,40.6079,29500.0
2013-12-13 12:00:00,53.12,53.16,53.06,53.13,28800.0,40.6003,40.6309,40.5544,40.6079,28800.0
2013-12-13 12:30:00,53.14,53.15,52.99,53.06,23900.0,40.6156,40.6232,40.5009,40.5544,23900.0
2013-12-13 13:00:00,53.05,53.05,52.93,52.95,35700.0,40.5468,40.5468,40.4551,40.4704,35700.0
2013-12-13 13:30:00,52.95,53.08,52.95,52.98,24300.0,40.4704,40.5697,40.4704,40.4933,24300.0
2013-12-13 14:00:00,52.97,53.04,52.78,52.86,35700.0,40.4857,40.5392,40.3404,40.4016,35700.0
2013-12-13 14:30:00,52.85,52.93,52.85,52.86,42200.0,40.3939,40.4551,40.3939,40.4016,42200.0
2013-12-13 15:00:00,52.87,53.12,52.87,53.1,54500.0,40.4092,40.6003,40.4092,40.585,54500.0
2013-12-13 15:30:00,53.09,53.26,52.99,53.19,257400.0,40.5774,40.7073,40.5009,40.6538,257400.0
2013-12-16 09:30:00,53.49,53.89,53.36,53.7,136700.0,40.8831,41.1888,40.7837,41.0436,136700.0
2013-12-16 10:00:00,53.72,53.87,53.61,53.86,53300.0,41.0589,41.1735,40.9748,41.1659,53300.0
2013-12-16 10:30:00,53.86,53.91,53.75,53.87,51200.0,41.1659,41.2041,41.0818,41.1735,51200.0
2013-12-16 11:00:00,53.87,54.04,53.83,53.9,192900.0,41.1735,41.3035,41.143,41.1965,192900.0
2013-12-16 11:30:00,53.92,54.08,53.89,54.0,67200.0,41.2118,41.334,41.1888,41.2729,67200.0
2013-12-16 12:00:00,54.01,54.08,53.71,53.71,47200.0,41.2805,41.334,41.0512,41.0512,47200.0
2013-12-16 12:30:00,53.71,53.71,53.52,53.53,42100.0,41.0512,41.0512,40.906,40.9137,42100.0
2013-12-16 13:00:00,53.56,53.57,53.42,53.44,48200.0,40.9366,40.9442,40.8296,40.8449,48200.0
2013-12-16 13:30:00,53.42,53.59,53.42,53.59,30000.0,40.8296,40.9595,40.8296,40.9595,30000.0
2013-12-16 14:00:00,53.6,53.75,53.6,53.71,43100.0,40.9672,41.0818,40.9672,41.0512,43100.0
2013-12-16 14:30:00,53.71,53.73,53.62,53.73,44800.0,41.0512,41.0665,40.9825,41.0665,44800.0
2013-12-16 15:00:00,53.73,53.84,53.71,53.79,44800.0,41.0665,41.1506,41.0512,41.1124,44800.0
2013-12-16 15:30:00,53.78,53.83,53.7,53.74,174000.0,41.1047,41.143,41.0436,41.0742,174000.0
2013-12-17 09:30:00,53.77,53.95,53.51,53.63,73900.0,41.0971,41.2347,40.8984,40.9901,73900.0
2013-12-17 10:00:00,53.58,53.69,53.42,53.6,53300.0,40.9519,41.036,40.8296,40.9672,53300.0
2013-12-17 10:30:00,53.59,53.7,53.46,53.59,47900.0,40.9595,41.0436,40.8602,40.9595,47900.0
2013-12-17 11:00:00,53.59,53.6,53.38,53.48,41300.0,40.9595,40.9672,40.799,40.8755,41300.0
2013-12-17 11:30:00,53.48,53.62,53.48,53.57,30500.0,40.8755,40.9825,40.8755,40.9442,30500.0
2013-12-17 12:00:00,53.58,53.62,53.52,53.53,33400.0,40.9519,40.9825,40.906,40.9137,33400.0
2013-12-17 12:30:00,53.55,53.66,53.55,53.65,24900.0,40.929,41.013,40.929,41.0054,24900.0
2013-12-17 13:00:00,53.65,53.65,53.57,53.6,28700.0,41.0054,41.0054,40.9442,40.9672,28700.0
2013-12-17 13:30:00,53.59,53.6,53.53,53.56,32400.0,40.9595,40.9672,40.9137,40.9366,32400.0
2013-12-17 14:00:00,53.58,53.78,53.56,53.75,48800.0,40.9519,41.1047,40.9366,41.0818,48800.0
2013-12-17 14:30:00,53.77,53.82,53.71,53.79,67200.0,41.0971,41.1353,41.0512,41.1124,67200.0
2013-12-17 15:00:00,53.8,53.96,53.79,53.91,97000.0,41.12,41.2423,41.1124,41.2041,97000.0
2013-12-17 15:30:00,53.91,53.95,53.8,53.8,213200.0,41.2041,41.2347,41.12,41.12,213200.0
2013-12-18 09:30:00,53.88,54.4,53.67,54.39,42500.0,41.1812,41.5786,41.0207,41.571,42500.0
2013-12-18 10:00:00,54.37,54.52,54.32,54.47,84700.0,41.5557,41.6703,41.5175,41.6321,84700.0
2013-12-18 10:30:00,54.47,54.59,54.47,54.59,60500.0,41.6321,41.7238,41.6321,41.7238,60500.0
2013-12-18 11:00:00,54.59,54.62,54.5,54.57,40000.0,41.7238,41.7468,41.6551,41.7086,40000.0
2013-12-18 11:30:00,54.55,54.66,54.55,54.61,61100.0,41.6933,41.7773,41.6933,41.7391,61100.0
2013-12-18 12:00:00,54.61,54.67,54.52,54.52,37000.0,41.7391,41.785,41.6703,41.6703,37000.0
2013-12-18 12:30:00,54.52,54.53,54.45,54.47,41300.0,41.6703,41.678,41.6168,41.6321,41300.0
2013-12-18 13:00:00,54.47,54.47,54.24,54.32,44400.0,41.6321,41.6321,41.4563,41.5175,44400.0
2013-12-18 13:30:00,54.31,54.41,54.23,54.36,64800.0,41.5098,41.5863,41.4487,41.5481,64800.0
2013-12-18 14:00:00,54.28,55.02,53.81,54.95,175100.0,41.4869,42.0525,41.1277,41.999,175100.0
2013-12-18 14:30:00,54.98,55.3,54.91,55.11,145800.0,42.0219,42.2665,41.9684,42.1213,145800.0
2013-12-18 15:00:00,55.12,55.38,55.03,55.15,99800.0,42.1289,42.3276,42.0601,42.1519,99800.0
2013-12-18 15:30:00,55.16,55.43,55.1,55.39,300800.0,42.1595,42.3659,42.1136,42.3353,300800.0
2013-12-19 09:30:00,55.32,55.4,54.86,54.95,44400.0,42.2818,42.3429,41.9302,41.999,44400.0
2013-12-19 10:00:00,54.95,55.03,54.68,54.68,47100.0,41.999,42.0601,41.7926,41.7926,47100.0
2013-12-19 10:30:00,54.7,54.83,54.62,54.78,43600.0,41.8079,41.9073,41.7468,41.8691,43600.0
2013-12-19 11:00:00,54.78,54.81,54.61,54.77,40800.0,41.8691,41.892,41.7391,41.8614,40800.0
2013-12-19 11:30:00,54.78,54.91,54.71,54.75,53800.0,41.8691,41.9684,41.8156,41.8461,53800.0
2013-12-19 12:00:00,54.77,54.9,54.7,54.9,30800.0,41.8614,41.9608,41.8079,41.9608,30800.0
2013-12-19 12:30:00,54.87,55.08,54.87,54.92,77200.0,41.9378,42.0984,41.9378,41.9761,77200.0
2013-12-19 13:00:00,54.9,54.95,54.82,54.89,71900.0,41.9608,41.999,41.8996,41.9531,71900.0
2013-12-19 13:30:00,54.89,54.94,54.78,54.91,43700.0,41.9531,41.9914,41.8691,41.9684,43700.0
2013-12-19 14:00:00,54.91,54.98,54.8,54.84,53900.0,41.9684,42.0219,41.8843,41.9149,53900.0
2013-12-19 14:30:00,54.84,54.91,54.8,54.9,48500.0,41.9149,41.9684,41.8843,41.9608,48500.0
2013-12-19 15:00:00,54.91,55.02,54.86,54.99,64700.0,41.9684,42.0525,41.9302,42.0296,64700.0
2013-12-19 15:30:00,54.99,55.07,54.89,54.97,155200.0,42.0296,42.0907,41.9531,42.0143,155200.0
2013-12-20 09:30:00,55.11,55.31,55.05,55.11,181000.0,42.1213,42.2741,42.0754,42.1213,181000.0
2013-12-20 10:00:00,55.11,55.12,54.89,54.92,26300.0,42.1213,42.1289,41.9531,41.9761,26300.0
2013-12-20 10:30:00,54.92,55.09,54.9,54.96,16800.0,41.9761,42.106,41.9608,42.0066,16800.0
2013-12-20 11:00:00,54.92,55.04,54.92,54.97,28300.0,41.9761,42.0678,41.9761,42.0143,28300.0
2013-12-20 11:30:00,54.99,55.11,54.97,55.05,21100.0,42.0296,42.1213,42.0143,42.0754,21100.0
2013-12-20 12:00:00,55.06,55.07,54.92,55.0,29200.0,42.0831,42.0907,41.9761,42.0372,29200.0
2013-12-20 12:30:00,55.0,55.06,54.94,55.01,23800.0,42.0372,42.0831,41.9914,42.0449,23800.0
2013-12-20 13:00:00,54.98,55.1,54.96,55.08,16400.0,42.0219,42.1136,42.0066,42.0984,16400.0
2013-12-20 13:30:00,55.08,55.1,55.01,55.1,21200.0,42.0984,42.1136,42.0449,42.1136,21200.0
2013-12-20 14:00:00,55.12,55.16,55.02,55.06,30800.0,42.1289,42.1595,42.0525,42.0831,30800.0
2013-12-20 14:30:00,55.06,55.12,54.79,54.84,63900.0,42.0831,42.1289,41.8767,41.9149,63900.0
2013-12-20 15:00:00,54.84,54.91,54.76,54.78,57300.0,41.9149,41.9684,41.8538,41.8691,57300.0
2013-12-20 15:30:00,54.78,54.95,54.77,54.94,239100.0,41.8691,41.999,41.8614,41.9914,239100.0
2013-12-23 09:30:00,55.26,55.32,54.94,54.99,46500.0,42.2359,42.2818,41.9914,42.0296,46500.0
2013-12-23 10:00:00,55.04,55.21,54.93,55.18,38300.0,42.0678,42.1977,41.9837,42.1748,38300.0
2013-12-23 10:30:00,55.19,55.26,55.06,55.07,28200.0,42.1824,42.2359,42.0831,42.0907,28200.0
2013-12-23 11:00:00,55.05,55.09,54.86,54.9,28100.0,42.0754,42.106,41.9302,41.9608,28100.0
2013-12-23 11:30:00,54.93,54.96,54.87,54.9,14700.0,41.9837,42.0066,41.9378,41.9608,14700.0
2013-12-23 12:00:00,54.9,54.93,54.84,54.86,26000.0,41.9608,41.9837,41.9149,41.9302,26000.0
2013-12-23 12:30:00,54.86,54.88,54.76,54.76,26100.0,41.9302,41.9455,41.8538,41.8538,26100.0
2013-12-23 13:00:00,54.77,54.8,54.76,54.78,19300.0,41.8614,41.8843,41.8538,41.8691,19300.0
2013-12-23 13:30:00,54.77,54.87,54.77,54.85,31900.0,41.8614,41.9378,41.8614,41.9226,31900.0
2013-12-23 14:00:00,54.85,54.86,54.78,54.82,62300.0,41.9226,41.9302,41.8691,41.8996,62300.0
2013-12-23 14:30:00,54.83,54.94,54.78,54.8,59300.0,41.9073,41.9914,41.8691,41.8843,59300.0
2013-12-23 15:00:00,54.79,54.88,54.79,54.85,58600.0,41.8767,41.9455,41.8767,41.9226,58600.0
2013-12-23 15:30:00,54.85,55.01,54.81,54.95,155400.0,41.9226,42.0449,41.892,41.999,155400.0
2013-12-24 09:30:00,55.07,55.07,54.7,54.76,19700.0,42.0907,42.0907,41.8079,41.8538,19700.0
2013-12-24 10:00:00,54.79,55.17,54.79,55.16,11500.0,41.8767,42.1671,41.8767,42.1595,11500.0
2013-12-24 10:30:00,55.17,55.28,55.14,55.18,20200.0,42.1671,42.2512,42.1442,42.1748,20200.0
2013-12-24 11:00:00,55.14,55.25,55.09,55.22,16200.0,42.1442,42.2283,42.106,42.2054,16200.0
2013-12-24 11:30:00,55.21,55.25,55.08,55.18,17200.0,42.1977,42.2283,42.0984,42.1748,17200.0
2013-12-24 12:00:00,55.18,55.24,55.12,55.12,18200.0,42.1748,42.2206,42.1289,42.1289,18200.0
2013-12-24 12:30:00,55.13,55.13,55.0,55.04,51800.0,42.1366,42.1366,42.0372,42.0678,51800.0
2013-12-26 09:30:00,55.09,55.21,54.7,54.95,30100.0,42.106,42.1977,41.8079,41.999,30100.0
2013-12-26 10:00:00,54.91,55.1,54.9,54.91,50300.0,41.9684,42.1136,41.9608,41.9684,50300.0
2013-12-26 10:30:00,54.93,54.97,54.8,54.85,31700.0,41.9837,42.0143,41.8843,41.9226,31700.0
2013-12-26 11:00:00,54.86,54.91,54.77,54.91,27500.0,41.9302,41.9684,41.8614,41.9684,27500.0
2013-12-26 11:30:00,54.91,55.03,54.91,54.98,13800.0,41.9684,42.0601,41.9684,42.0219,13800.0
2013-12-26 12:00:00,54.99,55.01,54.96,55.0,10700.0,42.0296,42.0449,42.0066,42.0372,10700.0
2013-12-26 12:30:00,55.02,55.18,55.02,55.18,13800.0,42.0525,42.1748,42.0525,42.1748,13800.0
2013-12-26 13:00:00,55.17,55.2,55.09,55.16,14200.0,42.1671,42.1901,42.106,42.1595,14200.0
2013-12-26 13:30:00,55.17,55.23,55.14,55.21,16000.0,42.1671,42.213,42.1442,42.1977,16000.0
2013-12-26 14:00:00,55.22,55.27,55.19,55.26,18700.0,42.2054,42.2436,42.1824,42.2359,18700.0
2013-12-26 14:30:00,55.26,55.33,55.23,55.32,19500.0,42.2359,42.2894,42.213,42.2818,19500.0
2013-12-26 15:00:00,55.32,55.45,55.3,55.45,31600.0,42.2818,42.3812,42.2665,42.3812,31600.0
2013-12-26 15:30:00,55.45,55.46,55.33,55.39,91200.0,42.3812,42.3888,42.2894,42.3353,91200.0
2013-12-27 09:30:00,55.16,55.72,55.14,55.53,65900.0,42.1595,42.5875,42.1442,42.4423,65900.0
2013-12-27 10:00:00,55.53,55.6,55.45,55.54,30000.0,42.4423,42.4958,42.3812,42.4499,30000.0
2013-12-27 10:30:00,55.55,55.58,55.42,55.5,40100.0,42.4576,42.4805,42.3582,42.4194,40100.0
2013-12-27 11:00:00,55.5,55.52,55.39,55.48,26900.0,42.4194,42.4347,42.3353,42.4041,26900.0
2013-12-27 11:30:00,55.49,55.55,55.43,55.46,18000.0,42.4117,42.4576,42.3659,42.3888,18000.0
2013-12-27 12:00:00,55.46,55.46,55.38,55.46,15000.0,42.3888,42.3888,42.3276,42.3888,15000.0
2013-12-27 12:30:00,55.46,55.51,55.43,55.46,20400.0,42.3888,42.427,42.3659,42.3888,20400.0
2013-12-27 13:00:00,55.46,55.55,55.46,55.53,12800.0,42.3888,42.4576,42.3888,42.4423,12800.0
2013-12-27 13:30:00,55.54,55.54,55.44,55.46,16600.0,42.4499,42.4499,42.3735,42.3888,16600.0
2013-12-27 14:00:00,55.46,55.56,55.46,55.56,20700.0,42.3888,42.4652,42.3888,42.4652,20700.0
2013-12-27 14:30:00,55.56,55.56,55.46,55.46,24700.0,42.4652,42.4652,42.3888,42.3888,24700.0
2013-12-27 15:00:00,55.47,55.74,55.46,55.69,130600.0,42.3964,42.6028,42.3888,42.5646,130600.0
2013-12-27 15:30:00,55.68,55.8,55.64,55.76,221700.0,42.5569,42.6487,42.5264,42.6181,221700.0
2013-12-30 09:30:00,55.7,55.99,55.63,55.73,41300.0,42.5722,42.7939,42.5187,42.5952,41300.0
2013-12-30 10:00:00,55.74,55.91,55.7,55.75,31400.0,42.6028,42.7327,42.5722,42.6104,31400.0
2013-12-30 10:30:00,55.76,55.83,55.66,55.74,23200.0,42.6181,42.6716,42.5417,42.6028,23200.0
2013-12-30 11:00:00,55.75,55.81,55.71,55.77,29000.0,42.6104,42.6563,42.5799,42.6257,29000.0
2013-12-30 11:30:00,55.78,55.8,55.59,55.59,27400.0,42.6334,42.6487,42.4882,42.4882,27400.0
2013-12-30 12:00:00,55.59,55.66,55.57,55.57,22700.0,42.4882,42.5417,42.4729,42.4729,22700.0
2013-12-30 12:30:00,55.57,55.58,55.48,55.5,25500.0,42.4729,42.4805,42.4041,42.4194,25500.0
2013-12-30 13:00:00,55.5,55.5,55.35,55.36,32700.0,42.4194,42.4194,42.3047,42.3124,32700.0
2013-12-30 13:30:00,55.37,55.5,55.34,55.5,32300.0,42.32,42.4194,42.2971,42.4194,32300.0
2013-12-30 14:00:00,55.5,55.67,55.5,55.6,48000.0,42.4194,42.5493,42.4194,42.4958,48000.0
2013-12-30 14:30:00,55.6,55.75,55.59,55.69,39800.0,42.4958,42.6104,42.4882,42.5646,39800.0
2013-12-30 15:00:00,55.69,55.71,55.55,55.55,48700.0,42.5646,42.5799,42.4576,42.4576,48700.0
2013-12-30 15:30:00,55.55,55.78,55.53,55.76,117500.0,42.4576,42.6334,42.4423,42.6181,117500.0
2013-12-31 09:30:00,56.01,56.31,55.99,56.24,61700.0,42.8092,43.0385,42.7939,42.985,61700.0
2013-12-31 10:00:00,56.25,56.49,56.21,56.21,46900.0,42.9926,43.176,42.962,42.962,46900.0
2013-12-31 10:30:00,56.21,56.25,56.17,56.21,29300.0,42.962,42.9926,42.9315,42.962,29300.0
2013-12-31 11:00:00,56.23,56.31,56.21,56.24,24800.0,42.9773,43.0385,42.962,42.985,24800.0
2013-12-31 11:30:00,56.24,56.25,56.13,56.19,52100.0,42.985,42.9926,42.9009,42.9467,52100.0
2013-12-31 12:00:00,56.2,56.23,56.15,56.17,44300.0,42.9544,42.9773,42.9162,42.9315,44300.0
2013-12-31 12:30:00,56.16,56.19,56.05,56.1,34000.0,42.9238,42.9467,42.8397,42.878,34000.0
2013-12-31 13:00:00,56.1,56.1,56.04,56.06,13800.0,42.878,42.878,42.8321,42.8474,13800.0
2013-12-31 13:30:00,56.06,56.17,56.06,56.15,22800.0,42.8474,42.9315,42.8474,42.9162,22800.0
2013-12-31 14:00:00,56.16,56.21,56.14,56.15,31900.0,42.9238,42.962,42.9085,42.9162,31900.0
2013-12-31 14:30:00,56.16,56.2,56.09,56.17,36700.0,42.9238,42.9544,42.8703,42.9315,36700.0
2013-12-31 15:00:00,56.18,56.2,56.04,56.07,37300.0,42.9391,42.9544,42.8321,42.855,37300.0
2013-12-31 15:30:00,56.07,56.22,56.03,56.15,133900.0,42.855,42.9697,42.8245,42.9162,133900.0
2014-01-02 09:30:00,55.95,56.05,54.85,54.85,133600.0,42.7633,42.8397,41.9226,41.9226,133600.0
2014-01-02 10:00:00,54.91,55.25,54.85,55.24,171200.0,41.9684,42.2283,41.9226,42.2206,171200.0
2014-01-02 10:30:00,55.22,55.4,55.14,55.39,77200.0,42.2054,42.3429,42.1442,42.3353,77200.0
2014-01-02 11:00:00,55.4,55.54,55.3,55.48,113600.0,42.3429,42.4499,42.2665,42.4041,113600.0
2014-01-02 11:30:00,55.48,55.52,55.34,55.45,76900.0,42.4041,42.4347,42.2971,42.3812,76900.0
2014-01-02 12:00:00,55.44,55.48,55.37,55.39,59000.0,42.3735,42.4041,42.32,42.3353,59000.0
2014-01-02 12:30:00,55.4,55.51,55.18,55.21,109300.0,42.3429,42.427,42.1748,42.1977,109300.0
2014-01-02 13:00:00,55.21,55.21,55.01,55.15,51600.0,42.1977,42.1977,42.0449,42.1519,51600.0
2014-01-02 13:30:00,55.16,55.27,55.13,55.2,75500.0,42.1595,42.2436,42.1366,42.1901,75500.0
2014-01-02 14:00:00,55.18,55.26,55.08,55.19,121600.0,42.1748,42.2359,42.0984,42.1824,121600.0
2014-01-02 14:30:00,55.19,55.3,55.15,55.24,62600.0,42.1824,42.2665,42.1519,42.2206,62600.0
2014-01-02 15:00:00,55.24,55.38,55.2,55.34,79800.0,42.2206,42.3276,42.1901,42.2971,79800.0
2014-01-02 15:30:00,55.34,55.34,55.19,55.22,231500.0,42.2971,42.2971,42.1824,42.2054,231500.0
2014-01-03 09:30:00,55.36,55.44,55.11,55.25,37700.0,42.3124,42.3735,42.1213,42.2283,37700.0
2014-01-03 10:00:00,55.25,55.43,55.24,55.42,28300.0,42.2283,42.3659,42.2206,42.3582,28300.0
2014-01-03 10:30:00,55.4,55.44,55.27,55.31,13300.0,42.3429,42.3735,42.2436,42.2741,13300.0
2014-01-03 11:00:00,55.32,55.37,55.2,55.24,53900.0,42.2818,42.32,42.1901,42.2206,53900.0
2014-01-03 11:30:00,55.24,55.27,55.05,55.05,32500.0,42.2206,42.2436,42.0754,42.0754,32500.0
2014-01-03 12:00:00,55.07,55.08,54.87,54.9,35800.0,42.0907,42.0984,41.9378,41.9608,35800.0
2014-01-03 12:30:00,54.89,54.97,54.81,54.82,19600.0,41.9531,42.0143,41.892,41.8996,19600.0
2014-01-03 13:00:00,54.81,55.01,54.73,54.95,125000.0,41.892,42.0449,41.8308,41.999,125000.0
2014-01-03 13:30:00,54.94,55.01,54.88,54.95,30900.0,41.9914,42.0449,41.9455,41.999,30900.0
2014-01-03 14:00:00,54.93,54.99,54.82,54.89,29100.0,41.9837,42.0296,41.8996,41.9531,29100.0
2014-01-03 14:30:00,54.9,55.07,54.86,55.0,39200.0,41.9608,42.0907,41.9302,42.0372,39200.0
2014-01-03 15:00:00,55.01,55.25,55.01,55.08,129600.0,42.0449,42.2283,42.0449,42.0984,129600.0
2014-01-03 15:30:00,55.08,55.15,54.96,55.01,223700.0,42.0984,42.1519,42.0066,42.0449,223700.0
2014-01-06 09:30:00,55.15,55.2,54.65,54.72,24700.0,42.1519,42.1901,41.7697,41.8232,24700.0
2014-01-06 10:00:00,54.7,54.89,54.62,54.8,22000.0,41.8079,41.9531,41.7468,41.8843,22000.0
2014-01-06 10:30:00,54.78,54.94,54.77,54.78,33300.0,41.8691,41.9914,41.8614,41.8691,33300.0
2014-01-06 11:00:00,54.77,54.8,54.69,54.76,83000.0,41.8614,41.8843,41.8003,41.8538,83000.0
2014-01-06 11:30:00,54.76,54.78,54.65,54.74,30300.0,41.8538,41.8691,41.7697,41.8385,30300.0
2014-01-06 12:00:00,54.75,54.75,54.63,54.63,17700.0,41.8461,41.8461,41.7544,41.7544,17700.0
2014-01-06 12:30:00,54.6,54.71,54.57,54.69,22400.0,41.7315,41.8156,41.7086,41.8003,22400.0
2014-01-06 13:00:00,54.68,54.69,54.63,54.67,25400.0,41.7926,41.8003,41.7544,41.785,25400.0
2014-01-06 13:30:00,54.67,54.83,54.59,54.81,33100.0,41.785,41.9073,41.7238,41.892,33100.0
2014-01-06 14:00:00,54.81,54.85,54.73,54.77,39700.0,41.892,41.9226,41.8308,41.8614,39700.0
2014-01-06 14:30:00,54.75,54.85,54.74,54.84,27000.0,41.8461,41.9226,41.8385,41.9149,27000.0
2014-01-06 15:00:00,54.84,54.97,54.81,54.93,46100.0,41.9149,42.0143,41.892,41.9837,46100.0
2014-01-06 15:30:00,54.93,54.93,54.78,54.8,93900.0,41.9837,41.9837,41.8691,41.8843,93900.0
2014-01-07 09:30:00,55.0,55.6,54.8,55.25,41700.0,42.0372,42.4958,41.8843,42.2283,41700.0
2014-01-07 10:00:00,55.28,55.44,55.22,55.24,62400.0,42.2512,42.3735,42.2054,42.2206,62400.0
2014-01-07 10:30:00,55.24,55.33,54.91,54.92,641000.0,42.2206,42.2894,41.9684,41.9761,641000.0
2014-01-07 11:00:00,54.9,55.37,54.9,55.27,28000.0,41.9608,42.32,41.9608,42.2436,28000.0
2014-01-07 11:30:00,55.27,55.39,55.26,55.35,41600.0,42.2436,42.3353,42.2359,42.3047,41600.0
2014-01-07 12:00:00,55.34,55.38,55.32,55.35,28200.0,42.2971,42.3276,42.2818,42.3047,28200.0
2014-01-07 12:30:00,55.35,55.53,55.32,55.51,39800.0,42.3047,42.4423,42.2818,42.427,39800.0
2014-01-07 13:00:00,55.51,55.63,55.51,55.57,27900.0,42.427,42.5187,42.427,42.4729,27900.0
2014-01-07 13:30:00,55.56,55.64,55.44,55.44,30900.0,42.4652,42.5264,42.3735,42.3735,30900.0
2014-01-07 14:00:00,55.43,55.54,55.36,55.54,48300.0,42.3659,42.4499,42.3124,42.4499,48300.0
2014-01-07 14:30:00,55.55,55.55,55.42,55.44,24300.0,42.4576,42.4576,42.3582,42.3735,24300.0
2014-01-07 15:00:00,55.44,55.51,55.43,55.49,68400.0,42.3735,42.427,42.3659,42.4117,68400.0
2014-01-07 15:30:00,55.49,55.52,55.33,55.36,164100.0,42.4117,42.4347,42.2894,42.3124,164100.0
2014-01-08 09:30:00,55.5,55.66,55.19,55.26,63700.0,42.4194,42.5417,42.1824,42.2359,63700.0
2014-01-08 10:00:00,55.24,55.59,55.18,55.5,25700.0,42.2206,42.4882,42.1748,42.4194,25700.0
2014-01-08 10:30:00,55.52,55.53,55.38,55.45,26000.0,42.4347,42.4423,42.3276,42.3812,26000.0
2014-01-08 11:00:00,55.41,55.41,55.3,55.36,22700.0,42.3506,42.3506,42.2665,42.3124,22700.0
2014-01-08 11:30:00,55.36,55.5,55.36,55.45,15800.0,42.3124,42.4194,42.3124,42.3812,15800.0
2014-01-08 12:00:00,55.47,55.49,55.39,55.44,13700.0,42.3964,42.4117,42.3353,42.3735,13700.0
2014-01-08 12:30:00,55.43,55.45,55.35,55.38,16600.0,42.3659,42.3812,42.3047,42.3276,16600.0
2014-01-08 13:00:00,55.37,55.43,55.22,55.27,24900.0,42.32,42.3659,42.2054,42.2436,24900.0
2014-01-08 13:30:00,55.25,55.3,55.11,55.2,47100.0,42.2283,42.2665,42.1213,42.1901,47100.0
2014-01-08 14:00:00,55.19,55.38,55.11,55.33,44600.0,42.1824,42.3276,42.1213,42.2894,44600.0
2014-01-08 14:30:00,55.34,55.44,55.31,55.34,58500.0,42.2971,42.3735,42.2741,42.2971,58500.0
2014-01-08 15:00:00,55.35,55.36,55.25,55.31,47300.0,42.3047,42.3124,42.2283,42.2741,47300.0
2014-01-08 15:30:00,55.31,55.43,55.19,55.22,270600.0,42.2741,42.3659,42.1824,42.2054,270600.0
2014-01-09 09:30:00,55.4,55.42,55.09,55.3,62100.0,42.3429,42.3582,42.106,42.2665,62100.0
2014-01-09 10:00:00,55.33,55.4,55.14,55.29,64000.0,42.2894,42.3429,42.1442,42.2589,64000.0
2014-01-09 10:30:00,55.3,55.3,55.12,55.25,37300.0,42.2665,42.2665,42.1289,42.2283,37300.0
2014-01-09 11:00:00,55.25,55.38,55.14,55.3,46200.0,42.2283,42.3276,42.1442,42.2665,46200.0
2014-01-09 11:30:00,55.31,55.45,55.27,55.34,36400.0,42.2741,42.3812,42.2436,42.2971,36400.0
2014-01-09 12:00:00,55.34,55.38,55.3,55.3,22200.0,42.2971,42.3276,42.2665,42.2665,22200.0
2014-01-09 12:30:00,55.33,55.41,55.3,55.37,38400.0,42.2894,42.3506,42.2665,42.32,38400.0
2014-01-09 13:00:00,55.38,55.41,55.32,55.35,31100.0,42.3276,42.3506,42.2818,42.3047,31100.0
2014-01-09 13:30:00,55.36,55.38,55.29,55.3,20300.0,42.3124,42.3276,42.2589,42.2665,20300.0
2014-01-09 14:00:00,55.3,55.37,55.26,55.31,31400.0,42.2665,42.32,42.2359,42.2741,31400.0
2014-01-09 14:30:00,55.32,55.44,55.29,55.34,28900.0,42.2818,42.3735,42.2589,42.2971,28900.0
2014-01-09 15:00:00,55.35,55.4,55.3,55.3,41100.0,42.3047,42.3429,42.2665,42.2665,41100.0
2014-01-09 15:30:00,55.3,55.33,55.23,55.29,147700.0,42.2665,42.2894,42.213,42.2589,147700.0
2014-01-10 09:30:00,55.43,55.87,55.39,55.68,57100.0,42.3659,42.7022,42.3353,42.5569,57100.0
2014-01-10 10:00:00,55.65,55.74,55.5,55.68,42600.0,42.534,42.6028,42.4194,42.5569,42600.0
2014-01-10 10:30:00,55.7,55.77,55.61,55.75,52400.0,42.5722,42.6257,42.5034,42.6104,52400.0
2014-01-10 11:00:00,55.75,56.01,55.75,55.87,68900.0,42.6104,42.8092,42.6104,42.7022,68900.0
2014-01-10 11:30:00,55.86,55.98,55.83,55.95,45600.0,42.6945,42.7862,42.6716,42.7633,45600.0
2014-01-10 12:00:00,55.95,56.0,55.88,55.95,41600.0,42.7633,42.8015,42.7098,42.7633,41600.0
2014-01-10 12:30:00,55.97,56.0,55.87,55.88,42900.0,42.7786,42.8015,42.7022,42.7098,42900.0
2014-01-10 13:00:00,55.88,55.91,55.81,55.85,79500.0,42.7098,42.7327,42.6563,42.6869,79500.0
2014-01-10 13:30:00,55.84,55.96,55.8,55.85,47000.0,42.6792,42.771,42.6487,42.6869,47000.0
2014-01-10 14:00:00,55.82,56.0,55.81,55.96,55600.0,42.6639,42.8015,42.6563,42.771,55600.0
2014-01-10 14:30:00,55.97,56.05,55.95,56.02,56200.0,42.7786,42.8397,42.7633,42.8168,56200.0
2014-01-10 15:00:00,56.01,56.2,56.0,56.16,94400.0,42.8092,42.9544,42.8015,42.9238,94400.0
2014-01-10 15:30:00,56.17,56.23,55.99,56.09,363200.0,42.9315,42.9773,42.7939,42.8703,363200.0
2014-01-13 09:30:00,56.03,56.85,56.0,56.67,214900.0,42.8245,43.4512,42.8015,43.3136,214900.0
2014-01-13 10:00:00,56.68,56.89,56.68,56.83,114900.0,43.3213,43.4818,43.3213,43.4359,114900.0
2014-01-13 10:30:00,56.87,57.0,56.81,56.92,81600.0,43.4665,43.5658,43.4206,43.5047,81600.0
2014-01-13 11:00:00,56.93,57.18,56.89,57.13,430500.0,43.5123,43.7034,43.4818,43.6652,430500.0
2014-01-13 11:30:00,57.13,57.13,56.94,56.95,61200.0,43.6652,43.6652,43.52,43.5276,61200.0
2014-01-13 12:00:00,56.98,57.01,56.8,56.85,46100.0,43.5506,43.5735,43.413,43.4512,46100.0
2014-01-13 12:30:00,56.84,56.84,56.71,56.72,38500.0,43.4435,43.4435,43.3442,43.3518,38500.0
2014-01-13 13:00:00,56.71,56.8,56.64,56.67,54300.0,43.3442,43.413,43.2907,43.3136,54300.0
2014-01-13 13:30:00,56.64,56.71,56.57,56.7,48600.0,43.2907,43.3442,43.2372,43.3365,48600.0
2014-01-13 14:00:00,56.7,56.7,56.37,56.39,120300.0,43.3365,43.3365,43.0843,43.0996,120300.0
2014-01-13 14:30:00,56.39,56.41,56.14,56.14,94500.0,43.0996,43.1149,42.9085,42.9085,94500.0
2014-01-13 15:00:00,56.14,56.16,55.83,55.93,179600.0,42.9085,42.9238,42.6716,42.748,179600.0
2014-01-13 15:30:00,55.94,55.95,55.74,55.94,255000.0,42.7557,42.7633,42.6028,42.7557,255000.0
2014-01-14 09:30:00,55.96,56.38,55.91,56.15,203200.0,42.771,43.092,42.7327,42.9162,203200.0
2014-01-14 10:00:00,56.19,56.45,56.13,56.44,52900.0,42.9467,43.1455,42.9009,43.1378,52900.0
2014-01-14 10:30:00,56.44,56.67,56.43,56.63,58200.0,43.1378,43.3136,43.1302,43.283,58200.0
2014-01-14 11:00:00,56.65,56.79,56.62,56.64,110500.0,43.2983,43.4053,43.2754,43.2907,110500.0
2014-01-14 11:30:00,56.64,56.71,56.55,56.61,40800.0,43.2907,43.3442,43.2219,43.2678,40800.0
2014-01-14 12:00:00,56.6,56.64,56.51,56.56,33800.0,43.2601,43.2907,43.1913,43.2295,33800.0
2014-01-14 12:30:00,56.58,56.62,56.5,56.51,25800.0,43.2448,43.2754,43.1837,43.1913,25800.0
2014-01-14 13:00:00,56.52,56.62,56.45,56.55,40500.0,43.199,43.2754,43.1455,43.2219,40500.0
2014-01-14 13:30:00,56.57,56.69,56.5,56.52,33900.0,43.2372,43.3289,43.1837,43.199,33900.0
2014-01-14 14:00:00,56.52,56.58,56.47,56.53,59700.0,43.199,43.2448,43.1608,43.2066,59700.0
2014-01-14 14:30:00,56.54,56.66,56.37,56.39,61700.0,43.2143,43.306,43.0843,43.0996,61700.0
2014-01-14 15:00:00,56.4,56.69,56.4,56.69,71100.0,43.1072,43.3289,43.1072,43.3289,71100.0
2014-01-14 15:30:00,56.68,56.69,56.53,56.68,290100.0,43.3213,43.3289,43.2066,43.3213,290100.0
2014-01-15 09:30:00,56.61,56.61,56.05,56.14,52600.0,43.2678,43.2678,42.8397,42.9085,52600.0
2014-01-15 10:00:00,56.13,56.4,56.13,56.35,89800.0,42.9009,43.1072,42.9009,43.069,89800.0
2014-01-15 10:30:00,56.37,56.44,56.22,56.36,46400.0,43.0843,43.1378,42.9697,43.0767,46400.0
2014-01-15 11:00:00,56.36,56.51,56.32,56.38,25800.0,43.0767,43.1913,43.0461,43.092,25800.0
2014-01-15 11:30:00,56.4,56.46,56.4,56.41,38000.0,43.1072,43.1531,43.1072,43.1149,38000.0
2014-01-15 12:00:00,56.42,56.51,56.39,56.41,77700.0,43.1225,43.1913,43.0996,43.1149,77700.0
2014-01-15 12:30:00,56.41,56.45,56.35,56.43,102400.0,43.1149,43.1455,43.069,43.1302,102400.0
2014-01-15 13:00:00,56.43,56.45,56.3,56.31,21900.0,43.1302,43.1455,43.0308,43.0385,21900.0
2014-01-15 13:30:00,56.32,56.44,56.3,56.43,31800.0,43.0461,43.1378,43.0308,43.1302,31800.0
2014-01-15 14:00:00,56.44,56.48,56.39,56.39,105500.0,43.1378,43.1684,43.0996,43.0996,105500.0
2014-01-15 14:30:00,56.39,56.42,56.27,56.33,62600.0,43.0996,43.1225,43.0079,43.0537,62600.0
2014-01-15 15:00:00,56.32,56.41,56.22,56.28,93900.0,43.0461,43.1149,42.9697,43.0155,93900.0
2014-01-15 15:30:00,56.28,56.32,56.16,56.2,261500.0,43.0155,43.0461,42.9238,42.9544,261500.0
2014-01-16 09:30:00,56.06,56.33,55.77,56.25,272200.0,42.8474,43.0537,42.6257,42.9926,272200.0
2014-01-16 10:00:00,56.26,56.42,56.18,56.19,35700.0,43.0002,43.1225,42.9391,42.9467,35700.0
2014-01-16 10:30:00,56.2,56.26,56.05,56.12,24700.0,42.9544,43.0002,42.8397,42.8932,24700.0
2014-01-16 11:00:00,56.11,56.36,55.97,56.05,64300.0,42.8856,43.0767,42.7786,42.8397,64300.0
2014-01-16 11:30:00,56.07,56.1,56.01,56.09,20400.0,42.855,42.878,42.8092,42.8703,20400.0
2014-01-16 12:00:00,56.07,56.1,56.03,56.1,18500.0,42.855,42.878,42.8245,42.878,18500.0
2014-01-16 12:30:00,56.1,56.18,56.06,56.13,15000.0,42.878,42.9391,42.8474,42.9009,15000.0
2014-01-16 13:00:00,56.13,56.29,56.03,56.28,19600.0,42.9009,43.0232,42.8245,43.0155,19600.0
2014-01-16 13:30:00,56.29,56.31,56.17,56.18,46800.0,43.0232,43.0385,42.9315,42.9391,46800.0
2014-01-16 14:00:00,56.18,56.29,56.18,56.24,73300.0,42.9391,43.0232,42.9391,42.985,73300.0
2014-01-16 14:30:00,56.24,56.3,56.13,56.13,32200.0,42.985,43.0308,42.9009,42.9009,32200.0
2014-01-16 15:00:00,56.14,56.3,56.13,56.3,73800.0,42.9085,43.0308,42.9009,43.0308,73800.0
2014-01-16 15:30:00,56.29,56.3,56.07,56.15,194400.0,43.0232,43.0308,42.855,42.9162,194400.0
2014-01-17 09:30:00,56.13,56.24,55.78,55.91,135600.0,42.9009,42.985,42.6334,42.7327,135600.0
2014-01-17 10:00:00,55.93,55.93,55.77,55.79,29000.0,42.748,42.748,42.6257,42.641,29000.0
2014-01-17 10:30:00,55.81,55.86,55.62,55.64,44600.0,42.6563,42.6945,42.5111,42.5264,44600.0
2014-01-17 11:00:00,55.64,55.74,55.63,55.71,59700.0,42.5264,42.6028,42.5187,42.5799,59700.0
2014-01-17 11:30:00,55.71,55.76,55.63,55.69,80300.0,42.5799,42.6181,42.5187,42.5646,80300.0
2014-01-17 12:00:00,55.7,55.78,55.69,55.77,38200.0,42.5722,42.6334,42.5646,42.6257,38200.0
2014-01-17 12:30:00,55.77,55.78,55.66,55.66,84900.0,42.6257,42.6334,42.5417,42.5417,84900.0
2014-01-17 13:00:00,55.64,55.7,55.54,55.63,51000.0,42.5264,42.5722,42.4499,42.5187,51000.0
2014-01-17 13:30:00,55.62,55.77,55.62,55.75,48600.0,42.5111,42.6257,42.5111,42.6104,48600.0
2014-01-17 14:00:00,55.74,55.76,55.6,55.69,244600.0,42.6028,42.6181,42.4958,42.5646,244600.0
2014-01-17 14:30:00,55.7,55.73,55.61,55.61,34900.0,42.5722,42.5952,42.5034,42.5034,34900.0
2014-01-17 15:00:00,55.61,55.66,55.54,55.54,57000.0,42.5034,42.5417,42.4499,42.4499,57000.0
2014-01-17 15:30:00,55.53,55.64,55.48,55.58,140500.0,42.4423,42.5264,42.4041,42.4805,140500.0
2014-01-21 09:30:00,55.61,55.97,55.35,55.5,168700.0,42.5034,42.7786,42.3047,42.4194,168700.0
2014-01-21 10:00:00,55.48,55.48,55.27,55.29,158800.0,42.4041,42.4041,42.2436,42.2589,158800.0
2014-01-21 10:30:00,55.28,55.28,55.12,55.13,96200.0,42.2512,42.2512,42.1289,42.1366,96200.0
2014-01-21 11:00:00,55.13,55.14,54.86,55.01,88700.0,42.1366,42.1442,41.9302,42.0449,88700.0
2014-01-21 11:30:00,55.01,55.16,55.01,55.16,46800.0,42.0449,42.1595,42.0449,42.1595,46800.0
2014-01-21 12:00:00,55.16,55.24,55.09,55.2,68200.0,42.1595,42.2206,42.106,42.1901,68200.0
2014-01-21 12:30:00,55.2,55.21,55.09,55.1,51800.0,42.1901,42.1977,42.106,42.1136,51800.0
2014-01-21 13:00:00,55.1,55.21,55.1,55.2,35400.0,42.1136,42.1977,42.1136,42.1901,35400.0
2014-01-21 13:30:00,55.21,55.27,55.13,55.2,79500.0,42.1977,42.2436,42.1366,42.1901,79500.0
2014-01-21 14:00:00,55.2,55.22,54.99,54.99,61100.0,42.1901,42.2054,42.0296,42.0296,61100.0
2014-01-21 14:30:00,54.99,55.15,54.94,55.08,60500.0,42.0296,42.1519,41.9914,42.0984,60500.0
2014-01-21 15:00:00,55.08,55.16,54.99,55.09,77700.0,42.0984,42.1595,42.0296,42.106,77700.0
2014-01-21 15:30:00,55.09,55.17,54.98,55.12,338300.0,42.106,42.1671,42.0219,42.1289,338300.0
2014-01-22 09:30:00,55.19,55.84,55.11,55.52,285900.0,42.1824,42.6792,42.1213,42.4347,285900.0
2014-01-22 10:00:00,55.52,55.69,55.52,55.6,47300.0,42.4347,42.5646,42.4347,42.4958,47300.0
2014-01-22 10:30:00,55.59,55.66,55.57,55.58,25300.0,42.4882,42.5417,42.4729,42.4805,25300.0
2014-01-22 11:00:00,55.58,55.66,55.56,55.59,40100.0,42.4805,42.5417,42.4652,42.4882,40100.0
2014-01-22 11:30:00,55.6,55.66,55.56,55.58,118500.0,42.4958,42.5417,42.4652,42.4805,118500.0
2014-01-22 12:00:00,55.6,55.66,55.58,55.61,36100.0,42.4958,42.5417,42.4805,42.5034,36100.0
2014-01-22 12:30:00,55.6,55.65,55.6,55.62,28700.0,42.4958,42.534,42.4958,42.5111,28700.0
2014-01-22 13:00:00,55.63,55.66,55.6,55.64,40100.0,42.5187,42.5417,42.4958,42.5264,40100.0
2014-01-22 13:30:00,55.65,55.71,55.6,55.71,38600.0,42.534,42.5799,42.4958,42.5799,38600.0
2014-01-22 14:00:00,55.72,55.72,55.61,55.64,43500.0,42.5875,42.5875,42.5034,42.5264,43500.0
2014-01-22 14:30:00,55.64,55.64,55.39,55.42,143900.0,42.5264,42.5264,42.3353,42.3582,143900.0
2014-01-22 15:00:00,55.43,55.53,55.41,55.43,48700.0,42.3659,42.4423,42.3506,42.3659,48700.0
2014-01-22 15:30:00,55.45,55.48,55.33,55.35,178400.0,42.3812,42.4041,42.2894,42.3047,178400.0
2014-01-23 09:30:00,54.94,55.1,54.7,54.82,56000.0,41.9914,42.1136,41.8079,41.8996,56000.0
2014-01-23 10:00:00,54.81,54.91,54.64,54.72,49800.0,41.892,41.9684,41.7621,41.8232,49800.0
2014-01-23 10:30:00,54.68,54.87,54.63,54.84,35600.0,41.7926,41.9378,41.7544,41.9149,35600.0
2014-01-23 11:00:00,54.82,54.87,54.67,54.82,26900.0,41.8996,41.9378,41.785,41.8996,26900.0
2014-01-23 11:30:00,54.81,54.87,54.73,54.84,52000.0,41.892,41.9378,41.8308,41.9149,52000.0
2014-01-23 12:00:00,54.85,54.89,54.78,54.82,44900.0,41.9226,41.9531,41.8691,41.8996,44900.0
2014-01-23 12:30:00,54.81,54.88,54.68,54.75,30600.0,41.892,41.9455,41.7926,41.8461,30600.0
2014-01-23 13:00:00,54.75,54.82,54.72,54.79,41200.0,41.8461,41.8996,41.8232,41.8767,41200.0
2014-01-23 13:30:00,54.78,54.81,54.6,54.62,43400.0,41.8691,41.892,41.7315,41.7468,43400.0
2014-01-23 14:00:00,54.63,54.63,54.5,54.5,40600.0,41.7544,41.7544,41.6551,41.6551,40600.0
2014-01-23 14:30:00,54.51,54.62,54.4,54.56,101700.0,41.6627,41.7468,41.5786,41.7009,101700.0
2014-01-23 15:00:00,54.56,54.57,54.38,54.43,74400.0,41.7009,41.7086,41.5633,41.6016,74400.0
2014-01-23 15:30:00,54.44,54.55,54.37,54.47,209700.0,41.6092,41.6933,41.5557,41.6321,209700.0
2014-01-24 09:30:00,54.22,54.22,53.96,54.16,46500.0,41.441,41.441,41.2423,41.3952,46500.0
2014-01-24 10:00:00,54.15,54.37,54.15,54.22,49400.0,41.3875,41.5557,41.3875,41.441,49400.0
2014-01-24 10:30:00,54.21,54.27,54.16,54.26,67000.0,41.4334,41.4793,41.3952,41.4716,67000.0
2014-01-24 11:00:00,54.25,54.34,54.18,54.24,44800.0,41.464,41.5328,41.4105,41.4563,44800.0
2014-01-24 11:30:00,54.2,54.44,54.16,54.43,43400.0,41.4258,41.6092,41.3952,41.6016,43400.0
2014-01-24 12:00:00,54.43,54.43,54.31,54.34,28200.0,41.6016,41.6016,41.5098,41.5328,28200.0
2014-01-24 12:30:00,54.33,54.35,54.14,54.23,26600.0,41.5251,41.5404,41.3799,41.4487,26600.0
2014-01-24 13:00:00,54.21,54.34,54.2,54.3,48800.0,41.4334,41.5328,41.4258,41.5022,48800.0
2014-01-24 13:30:00,54.3,54.39,54.22,54.34,48200.0,41.5022,41.571,41.441,41.5328,48200.0
2014-01-24 14:00:00,54.35,54.37,54.11,54.11,37000.0,41.5404,41.5557,41.357,41.357,37000.0
2014-01-24 14:30:00,54.12,54.19,54.1,54.15,24800.0,41.3646,41.4181,41.3493,41.3875,24800.0
2014-01-24 15:00:00,54.16,54.18,54.07,54.09,49100.0,41.3952,41.4105,41.3264,41.3417,49100.0
2014-01-24 15:30:00,54.08,54.1,53.83,53.84,203400.0,41.334,41.3493,41.143,41.1506,203400.0
2014-01-27 09:30:00,53.65,54.35,53.63,54.27,52400.0,41.0054,41.5404,40.9901,41.4793,52400.0
2014-01-27 10:00:00,54.27,54.36,54.15,54.25,50100.0,41.4793,41.5481,41.3875,41.464,50100.0
2014-01-27 10:30:00,54.27,54.38,54.2,54.25,36200.0,41.4793,41.5633,41.4258,41.464,36200.0
2014-01-27 11:00:00,54.24,54.41,54.24,54.28,84100.0,41.4563,41.5863,41.4563,41.4869,84100.0
2014-01-27 11:30:00,54.3,54.36,54.17,54.23,57000.0,41.5022,41.5481,41.4028,41.4487,57000.0
2014-01-27 12:00:00,54.22,54.23,54.1,54.21,54100.0,41.441,41.4487,41.3493,41.4334,54100.0
2014-01-27 12:30:00,54.2,54.31,54.15,54.19,39300.0,41.4258,41.5098,41.3875,41.4181,39300.0
2014-01-27 13:00:00,54.18,54.28,54.15,54.22,31000.0,41.4105,41.4869,41.3875,41.441,31000.0
2014-01-27 13:30:00,54.23,54.39,54.22,54.3,58400.0,41.4487,41.571,41.441,41.5022,58400.0
2014-01-27 14:00:00,54.3,54.4,54.29,54.39,125700.0,41.5022,41.5786,41.4945,41.571,125700.0
2014-01-27 14:30:00,54.41,54.57,54.3,54.46,94900.0,41.5863,41.7086,41.5022,41.6245,94900.0
2014-01-27 15:00:00,54.45,54.46,54.29,54.3,40500.0,41.6168,41.6245,41.4945,41.5022,40500.0
2014-01-27 15:30:00,54.31,54.4,54.25,54.26,176000.0,41.5098,41.5786,41.464,41.4716,176000.0
2014-01-28 09:30:00,54.27,54.41,54.08,54.28,50700.0,41.4793,41.5863,41.334,41.4869,50700.0
2014-01-28 10:00:00,54.3,54.43,54.18,54.27,60600.0,41.5022,41.6016,41.4105,41.4793,60600.0
2014-01-28 10:30:00,54.29,54.47,54.29,54.37,28000.0,41.4945,41.6321,41.4945,41.5557,28000.0
2014-01-28 11:00:00,54.39,54.44,54.17,54.27,27200.0,41.571,41.6092,41.4028,41.4793,27200.0
2014-01-28 11:30:00,54.29,54.3,54.15,54.27,23300.0,41.4945,41.5022,41.3875,41.4793,23300.0
2014-01-28 12:00:00,54.24,54.47,54.24,54.47,35500.0,41.4563,41.6321,41.4563,41.6321,35500.0
2014-01-28 12:30:00,54.47,54.53,54.39,54.41,49400.0,41.6321,41.678,41.571,41.5863,49400.0
2014-01-28 13:00:00,54.42,54.58,54.36,54.54,34900.0,41.5939,41.7162,41.5481,41.6856,34900.0
2014-01-28 13:30:00,54.54,54.61,54.37,54.42,51500.0,41.6856,41.7391,41.5557,41.5939,51500.0
2014-01-28 14:00:00,54.41,54.57,54.4,54.55,46200.0,41.5863,41.7086,41.5786,41.6933,46200.0
2014-01-28 14:30:00,54.54,54.65,54.54,54.58,34800.0,41.6856,41.7697,41.6856,41.7162,34800.0
2014-01-28 15:00:00,54.58,54.74,54.55,54.71,62800.0,41.7162,41.8385,41.6933,41.8156,62800.0
2014-01-28 15:30:00,54.72,54.83,54.61,54.69,194700.0,41.8232,41.9073,41.7391,41.8003,194700.0
2014-01-29 09:30:00,54.2,54.2,53.46,53.47,87700.0,41.4258,41.4258,40.8602,40.8678,87700.0
2014-01-29 10:00:00,53.53,53.75,53.45,53.62,36700.0,40.9137,41.0818,40.8525,40.9825,36700.0
2014-01-29 10:30:00,53.62,53.65,53.32,53.33,33100.0,40.9825,41.0054,40.7532,40.7608,33100.0
2014-01-29 11:00:00,53.35,53.52,53.35,53.42,42300.0,40.7761,40.906,40.7761,40.8296,42300.0
2014-01-29 11:30:00,53.42,53.44,53.22,53.26,60900.0,40.8296,40.8449,40.6767,40.7073,60900.0
2014-01-29 12:00:00,53.27,53.4,53.23,53.28,57100.0,40.7149,40.8143,40.6844,40.7226,57100.0
2014-01-29 12:30:00,53.29,53.48,53.25,53.43,30400.0,40.7302,40.8755,40.6997,40.8372,30400.0
2014-01-29 13:00:00,53.42,53.42,53.31,53.37,33700.0,40.8296,40.8296,40.7455,40.7914,33700.0
2014-01-29 13:30:00,53.36,53.78,53.33,53.62,77200.0,40.7837,41.1047,40.7608,40.9825,77200.0
2014-01-29 14:00:00,53.58,53.81,53.2,53.43,68500.0,40.9519,41.1277,40.6614,40.8372,68500.0
2014-01-29 14:30:00,53.44,53.6,53.2,53.23,61400.0,40.8449,40.9672,40.6614,40.6844,61400.0
2014-01-29 15:00:00,53.23,53.34,53.13,53.27,73600.0,40.6844,40.7685,40.6079,40.7149,73600.0
2014-01-29 15:30:00,53.27,53.48,53.21,53.42,280200.0,40.7149,40.8755,40.6691,40.8296,280200.0
2014-01-30 09:30:00,54.01,54.01,53.46,53.84,54600.0,41.2805,41.2805,40.8602,41.1506,54600.0
2014-01-30 10:00:00,53.81,53.99,53.56,53.62,32500.0,41.1277,41.2653,40.9366,40.9825,32500.0
2014-01-30 10:30:00,53.62,53.68,53.46,53.61,18100.0,40.9825,41.0283,40.8602,40.9748,18100.0
2014-01-30 11:00:00,53.6,53.68,53.56,53.59,28700.0,40.9672,41.0283,40.9366,40.9595,28700.0
2014-01-30 11:30:00,53.6,53.87,53.6,53.77,35200.0,40.9672,41.1735,40.9672,41.0971,35200.0
2014-01-30 12:00:00,53.77,53.87,53.68,53.7,25100.0,41.0971,41.1735,41.0283,41.0436,25100.0
2014-01-30 12:30:00,53.72,53.88,53.7,53.85,29600.0,41.0589,41.1812,41.0436,41.1583,29600.0
2014-01-30 13:00:00,53.83,53.83,53.64,53.73,29300.0,41.143,41.143,40.9977,41.0665,29300.0
2014-01-30 13:30:00,53.73,53.74,53.6,53.62,18900.0,41.0665,41.0742,40.9672,40.9825,18900.0
2014-01-30 14:00:00,53.61,53.62,53.48,53.54,34000.0,40.9748,40.9825,40.8755,40.9213,34000.0
2014-01-30 14:30:00,53.55,53.66,53.55,53.61,26200.0,40.929,41.013,40.929,40.9748,26200.0
2014-01-30 15:00:00,53.61,53.8,53.61,53.78,51800.0,40.9748,41.12,40.9748,41.1047,51800.0
2014-01-30 15:30:00,53.78,53.84,53.73,53.81,153700.0,41.1047,41.1506,41.0665,41.1277,153700.0
2014-01-31 09:30:00,52.94,53.02,52.55,52.99,123200.0,40.4627,40.5239,40.1646,40.5009,123200.0
2014-01-31 10:00:00,52.99,53.19,52.88,52.88,46600.0,40.5009,40.6538,40.4169,40.4169,46600.0
2014-01-31 10:30:00,52.86,52.94,52.78,52.86,44400.0,40.4016,40.4627,40.3404,40.4016,44400.0
2014-01-31 11:00:00,52.85,53.17,52.84,53.16,41900.0,40.3939,40.6385,40.3863,40.6309,41900.0
2014-01-31 11:30:00,53.17,53.18,53.0,53.14,31800.0,40.6385,40.6462,40.5086,40.6156,31800.0
2014-01-31 12:00:00,53.16,53.2,53.06,53.14,29100.0,40.6309,40.6614,40.5544,40.6156,29100.0
2014-01-31 12:30:00,53.15,53.15,52.98,53.03,20500.0,40.6232,40.6232,40.4933,40.5315,20500.0
2014-01-31 13:00:00,53.03,53.1,52.92,52.97,35900.0,40.5315,40.585,40.4474,40.4857,35900.0
2014-01-31 13:30:00,52.97,53.05,52.95,52.97,84700.0,40.4857,40.5468,40.4704,40.4857,84700.0
2014-01-31 14:00:00,52.98,53.0,52.84,52.95,79400.0,40.4933,40.5086,40.3863,40.4704,79400.0
2014-01-31 14:30:00,52.95,53.01,52.86,52.88,53000.0,40.4704,40.5162,40.4016,40.4169,53000.0
2014-01-31 15:00:00,52.88,52.88,52.66,52.76,78100.0,40.4169,40.4169,40.2487,40.3251,78100.0
2014-01-31 15:30:00,52.76,52.79,52.55,52.64,194700.0,40.3251,40.3481,40.1646,40.2334,194700.0
2014-02-03 09:30:00,52.6,52.64,52.31,52.4,103800.0,40.2029,40.2334,39.9812,40.05,103800.0
2014-02-03 10:00:00,52.4,52.47,52.11,52.24,86300.0,40.05,40.1035,39.8283,39.9277,86300.0
2014-02-03 10:30:00,52.24,52.41,52.2,52.38,36100.0,39.9277,40.0576,39.8971,40.0347,36100.0
2014-02-03 11:00:00,52.37,52.41,52.07,52.08,48700.0,40.0271,40.0576,39.7978,39.8054,48700.0
2014-02-03 11:30:00,52.04,52.14,51.95,51.99,59300.0,39.7748,39.8513,39.7061,39.7366,59300.0
2014-02-03 12:00:00,51.99,52.05,51.87,51.88,40900.0,39.7366,39.7825,39.6449,39.6526,40900.0
2014-02-03 12:30:00,51.88,51.91,51.79,51.81,48500.0,39.6526,39.6755,39.5838,39.5991,48500.0
2014-02-03 13:00:00,51.81,51.84,51.64,51.64,49300.0,39.5991,39.622,39.4691,39.4691,49300.0
2014-02-03 13:30:00,51.66,51.73,51.52,51.54,58400.0,39.4844,39.5379,39.3774,39.3927,58400.0
2014-02-03 14:00:00,51.54,51.71,51.53,51.65,47300.0,39.3927,39.5226,39.385,39.4768,47300.0
2014-02-03 14:30:00,51.66,51.68,51.57,51.64,76200.0,39.4844,39.4997,39.4156,39.4691,76200.0
2014-02-03 15:00:00,51.63,51.77,51.63,51.73,101200.0,39.4615,39.5685,39.4615,39.5379,101200.0
2014-02-03 15:30:00,51.72,51.73,51.46,51.47,292000.0,39.5303,39.5379,39.3315,39.3392,292000.0
2014-02-04 09:30:00,51.77,52.03,51.48,51.94,67100.0,39.5685,39.7672,39.3468,39.6984,67100.0
2014-02-04 10:00:00,51.92,51.92,51.58,51.69,65100.0,39.6831,39.6831,39.4233,39.5073,65100.0
2014-02-04 10:30:00,51.69,51.82,51.45,51.61,111700.0,39.5073,39.6067,39.3239,39.4462,111700.0
2014-02-04 11:00:00,51.61,51.75,51.47,51.48,59000.0,39.4462,39.5532,39.3392,39.3468,59000.0
2014-02-04 11:30:00,51.49,51.56,51.41,51.55,38200.0,39.3545,39.408,39.2933,39.4003,38200.0
2014-02-04 12:00:00,51.57,51.63,51.5,51.5,45200.0,39.4156,39.4615,39.3621,39.3621,45200.0
2014-02-04 12:30:00,51.5,51.59,51.46,51.52,67400.0,39.3621,39.4309,39.3315,39.3774,67400.0
2014-02-04 13:00:00,51.53,51.63,51.48,51.61,44500.0,39.385,39.4615,39.3468,39.4462,44500.0
2014-02-04 13:30:00,51.61,51.7,51.49,51.53,46900.0,39.4462,39.515,39.3545,39.385,46900.0
2014-02-04 14:00:00,51.54,51.54,51.46,51.46,72600.0,39.3927,39.3927,39.3315,39.3315,72600.0
2014-02-04 14:30:00,51.46,51.52,51.43,51.5,146200.0,39.3315,39.3774,39.3086,39.3621,146200.0
2014-02-04 15:00:00,51.5,51.56,51.28,51.29,73400.0,39.3621,39.408,39.194,39.2016,73400.0
2014-02-04 15:30:00,51.3,51.56,51.28,51.48,150400.0,39.2093,39.408,39.194,39.3468,150400.0
2014-02-05 09:30:00,51.3,51.43,50.9,51.13,74500.0,39.2093,39.3086,38.9035,39.0793,74500.0
2014-02-05 10:00:00,51.12,51.34,50.93,50.99,64800.0,39.0717,39.2398,38.9265,38.9723,64800.0
2014-02-05 10:30:00,50.96,51.13,50.94,51.02,51500.0,38.9494,39.0793,38.9341,38.9952,51500.0
2014-02-05 11:00:00,51.02,51.14,50.95,51.11,83600.0,38.9952,39.087,38.9417,39.064,83600.0
2014-02-05 11:30:00,51.13,51.36,51.08,51.33,27400.0,39.0793,39.2551,39.0411,39.2322,27400.0
2014-02-05 12:00:00,51.33,51.37,51.24,51.24,24600.0,39.2322,39.2628,39.1634,39.1634,24600.0
2014-02-05 12:30:00,51.24,51.31,51.23,51.29,22600.0,39.1634,39.2169,39.1558,39.2016,22600.0
2014-02-05 13:00:00,51.28,51.46,51.28,51.35,30700.0,39.194,39.3315,39.194,39.2475,30700.0
2014-02-05 13:30:00,51.34,51.4,51.33,51.37,15600.0,39.2398,39.2857,39.2322,39.2628,15600.0
2014-02-05 14:00:00,51.36,51.39,51.26,51.32,22800.0,39.2551,39.278,39.1787,39.2245,22800.0
2014-02-05 14:30:00,51.35,51.4,51.27,51.32,26000.0,39.2475,39.2857,39.1863,39.2245,26000.0
2014-02-05 15:00:00,51.31,51.44,51.28,51.44,48900.0,39.2169,39.3163,39.194,39.3163,48900.0
2014-02-05 15:30:00,51.42,51.43,51.29,51.32,164700.0,39.301,39.3086,39.2016,39.2245,164700.0
2014-02-06 09:30:00,51.48,51.77,51.41,51.62,35200.0,39.3468,39.5685,39.2933,39.4538,35200.0
2014-02-06 10:00:00,51.62,51.69,51.55,51.58,49900.0,39.4538,39.5073,39.4003,39.4233,49900.0
2014-02-06 10:30:00,51.58,51.6,51.48,51.5,44800.0,39.4233,39.4385,39.3468,39.3621,44800.0
2014-02-06 11:00:00,51.49,51.53,51.44,51.5,37200.0,39.3545,39.385,39.3163,39.3621,37200.0
2014-02-06 11:30:00,51.5,51.59,51.43,51.55,30800.0,39.3621,39.4309,39.3086,39.4003,30800.0
2014-02-06 12:00:00,51.55,51.61,51.45,51.45,44900.0,39.4003,39.4462,39.3239,39.3239,44900.0
2014-02-06 12:30:00,51.46,51.57,51.44,51.49,25800.0,39.3315,39.4156,39.3163,39.3545,25800.0
2014-02-06 13:00:00,51.5,51.6,51.49,51.54,20200.0,39.3621,39.4385,39.3545,39.3927,20200.0
2014-02-06 13:30:00,51.53,51.58,51.48,51.49,32100.0,39.385,39.4233,39.3468,39.3545,32100.0
2014-02-06 14:00:00,51.48,51.61,51.45,51.6,62500.0,39.3468,39.4462,39.3239,39.4385,62500.0
2014-02-06 14:30:00,51.6,51.61,51.54,51.59,63900.0,39.4385,39.4462,39.3927,39.4309,63900.0
2014-02-06 15:00:00,51.6,51.69,51.57,51.65,73100.0,39.4385,39.5073,39.4156,39.4768,73100.0
2014-02-06 15:30:00,51.66,51.76,51.63,51.68,146000.0,39.4844,39.5608,39.4615,39.4997,146000.0
2014-02-07 09:30:00,51.97,52.33,51.83,52.14,43400.0,39.7213,39.9965,39.6143,39.8513,43400.0
2014-02-07 10:00:00,52.2,52.2,51.89,51.9,16600.0,39.8971,39.8971,39.6602,39.6678,16600.0
2014-02-07 10:30:00,51.96,52.03,51.87,51.97,22000.0,39.7137,39.7672,39.6449,39.7213,22000.0
2014-02-07 11:00:00,51.94,52.05,51.9,52.0,17200.0,39.6984,39.7825,39.6678,39.7443,17200.0
2014-02-07 11:30:00,52.02,52.18,51.99,52.18,14300.0,39.7596,39.8818,39.7366,39.8818,14300.0
2014-02-07 12:00:00,52.16,52.19,52.1,52.16,9300.0,39.8666,39.8895,39.8207,39.8666,9300.0
2014-02-07 12:30:00,52.16,52.18,52.09,52.13,12600.0,39.8666,39.8818,39.8131,39.8436,12600.0
2014-02-07 13:00:00,52.13,52.2,52.12,52.19,13700.0,39.8436,39.8971,39.836,39.8895,13700.0
2014-02-07 13:30:00,52.19,52.33,52.18,52.25,28000.0,39.8895,39.9965,39.8818,39.9354,28000.0
2014-02-07 14:00:00,52.25,52.29,52.22,52.27,30000.0,39.9354,39.9659,39.9124,39.9506,30000.0
2014-02-07 14:30:00,52.27,52.3,52.09,52.2,67300.0,39.9506,39.9736,39.8131,39.8971,67300.0
2014-02-07 15:00:00,52.21,52.36,52.2,52.35,39100.0,39.9048,40.0194,39.8971,40.0118,39100.0
2014-02-07 15:30:00,52.36,52.44,52.32,52.41,122600.0,40.0194,40.0806,39.9889,40.0576,122600.0
2014-02-10 09:30:00,52.57,52.57,52.01,52.01,71200.0,40.1799,40.1799,39.7519,39.7519,71200.0
2014-02-10 10:00:00,52.05,52.21,52.02,52.11,53700.0,39.7825,39.9048,39.7596,39.8283,53700.0
2014-02-10 10:30:00,52.16,52.16,52.02,52.06,24600.0,39.8666,39.8666,39.7596,39.7901,24600.0
2014-02-10 11:00:00,52.06,52.13,52.01,52.1,25400.0,39.7901,39.8436,39.7519,39.8207,25400.0
2014-02-10 11:30:00,52.11,52.32,52.11,52.31,35300.0,39.8283,39.9889,39.8283,39.9812,35300.0
2014-02-10 12:00:00,52.3,52.41,52.25,52.25,22000.0,39.9736,40.0576,39.9354,39.9354,22000.0
2014-02-10 12:30:00,52.25,52.44,52.25,52.44,52300.0,39.9354,40.0806,39.9354,40.0806,52300.0
2014-02-10 13:00:00,52.43,52.52,52.42,52.52,30200.0,40.0729,40.1417,40.0653,40.1417,30200.0
2014-02-10 13:30:00,52.52,52.62,52.51,52.54,19500.0,40.1417,40.2181,40.1341,40.157,19500.0
2014-02-10 14:00:00,52.55,52.59,52.52,52.58,26600.0,40.1646,40.1952,40.1417,40.1876,26600.0
2014-02-10 14:30:00,52.58,52.66,52.58,52.66,50000.0,40.1876,40.2487,40.1876,40.2487,50000.0
2014-02-10 15:00:00,52.66,52.68,52.6,52.62,55900.0,40.2487,40.264,40.2029,40.2181,55900.0
2014-02-10 15:30:00,52.62,52.68,52.51,52.52,134400.0,40.2181,40.264,40.1341,40.1417,134400.0
2014-02-11 09:30:00,52.52,52.79,52.41,52.53,50900.0,40.1417,40.3481,40.0576,40.1494,50900.0
2014-02-11 10:00:00,52.52,52.85,52.5,52.79,21700.0,40.1417,40.3939,40.1264,40.3481,21700.0
2014-02-11 10:30:00,52.8,52.8,52.66,52.71,28200.0,40.3557,40.3557,40.2487,40.2869,28200.0
2014-02-11 11:00:00,52.72,52.98,52.72,52.9,35300.0,40.2946,40.4933,40.2946,40.4322,35300.0
2014-02-11 11:30:00,52.92,53.11,52.91,53.07,19200.0,40.4474,40.5927,40.4398,40.5621,19200.0
2014-02-11 12:00:00,53.08,53.12,52.97,53.04,18200.0,40.5697,40.6003,40.4857,40.5392,18200.0
2014-02-11 12:30:00,53.04,53.26,53.03,53.24,50800.0,40.5392,40.7073,40.5315,40.692,50800.0
2014-02-11 13:00:00,53.24,53.32,53.24,53.29,36800.0,40.692,40.7532,40.692,40.7302,36800.0
2014-02-11 13:30:00,53.3,53.37,53.3,53.3,31600.0,40.7379,40.7914,40.7379,40.7379,31600.0
2014-02-11 14:00:00,53.28,53.29,53.15,53.15,41800.0,40.7226,40.7302,40.6232,40.6232,41800.0
2014-02-11 14:30:00,53.16,53.25,53.15,53.15,46900.0,40.6309,40.6997,40.6232,40.6232,46900.0
2014-02-11 15:00:00,53.17,53.31,53.15,53.26,80800.0,40.6385,40.7455,40.6232,40.7073,80800.0
2014-02-11 15:30:00,53.27,53.3,53.2,53.28,155700.0,40.7149,40.7379,40.6614,40.7226,155700.0
2014-02-12 09:30:00,53.48,53.63,53.37,53.52,68100.0,40.8755,40.9901,40.7914,40.906,68100.0
2014-02-12 10:00:00,53.53,53.57,53.34,53.39,67000.0,40.9137,40.9442,40.7685,40.8067,67000.0
2014-02-12 10:30:00,53.39,53.62,53.34,53.56,201600.0,40.8067,40.9825,40.7685,40.9366,201600.0
2014-02-12 11:00:00,53.56,53.59,53.34,53.35,50200.0,40.9366,40.9595,40.7685,40.7761,50200.0
2014-02-12 11:30:00,53.36,53.38,53.03,53.31,70900.0,40.7837,40.799,40.5315,40.7455,70900.0
2014-02-12 12:00:00,53.29,53.37,53.26,53.33,22900.0,40.7302,40.7914,40.7073,40.7608,22900.0
2014-02-12 12:30:00,53.34,53.35,53.17,53.19,69100.0,40.7685,40.7761,40.6385,40.6538,69100.0
2014-02-12 13:00:00,53.19,53.34,53.16,53.34,34700.0,40.6538,40.7685,40.6309,40.7685,34700.0
2014-02-12 13:30:00,53.32,53.36,53.26,53.34,32500.0,40.7532,40.7837,40.7073,40.7685,32500.0
2014-02-12 14:00:00,53.33,53.35,53.2,53.27,55300.0,40.7608,40.7761,40.6614,40.7149,55300.0
2014-02-12 14:30:00,53.27,53.3,53.07,53.13,99600.0,40.7149,40.7379,40.5621,40.6079,99600.0
2014-02-12 15:00:00,53.13,53.29,53.09,53.13,113700.0,40.6079,40.7302,40.5774,40.6079,113700.0
2014-02-12 15:30:00,53.13,53.21,53.0,53.09,340400.0,40.6079,40.6691,40.5086,40.5774,340400.0
2014-02-13 09:30:00,52.68,53.35,52.68,53.31,95600.0,40.264,40.7761,40.264,40.7455,95600.0
2014-02-13 10:00:00,53.33,54.05,53.27,53.56,114900.0,40.7608,41.3111,40.7149,40.9366,114900.0
2014-02-13 10:30:00,53.56,54.25,53.51,54.25,75200.0,40.9366,41.464,40.8984,41.464,75200.0
2014-02-13 11:00:00,54.23,54.48,53.94,54.35,77300.0,41.4487,41.6398,41.227,41.5404,77300.0
2014-02-13 11:30:00,54.36,54.68,54.1,54.14,111900.0,41.5481,41.7926,41.3493,41.3799,111900.0
2014-02-13 12:00:00,54.17,54.3,54.01,54.08,40400.0,41.4028,41.5022,41.2805,41.334,40400.0
2014-02-13 12:30:00,54.09,54.32,53.92,54.2,62800.0,41.3417,41.5175,41.2118,41.4258,62800.0
2014-02-13 13:00:00,54.2,54.5,54.11,54.35,72200.0,41.4258,41.6551,41.357,41.5404,72200.0
2014-02-13 13:30:00,54.35,54.47,54.23,54.47,53900.0,41.5404,41.6321,41.4487,41.6321,53900.0
2014-02-13 14:00:00,54.48,54.59,54.39,54.41,76900.0,41.6398,41.7238,41.571,41.5863,76900.0
2014-02-13 14:30:00,54.41,54.51,54.35,54.45,64600.0,41.5863,41.6627,41.5404,41.6168,64600.0
2014-02-13 15:00:00,54.45,54.46,54.35,54.36,91100.0,41.6168,41.6245,41.5404,41.5481,91100.0
2014-02-13 15:30:00,54.36,54.58,54.35,54.53,194700.0,41.5481,41.7162,41.5404,41.678,194700.0
2014-02-14 09:30:00,54.62,54.9,54.43,54.82,112200.0,41.7468,41.9608,41.6016,41.8996,112200.0
2014-02-14 10:00:00,54.88,55.11,54.8,54.91,109500.0,41.9455,42.1213,41.8843,41.9684,109500.0
2014-02-14 10:30:00,54.9,55.05,54.82,54.96,74400.0,41.9608,42.0754,41.8996,42.0066,74400.0
2014-02-14 11:00:00,54.95,55.04,54.95,54.98,53300.0,41.999,42.0678,41.999,42.0219,53300.0
2014-02-14 11:30:00,54.99,55.04,54.96,55.0,54900.0,42.0296,42.0678,42.0066,42.0372,54900.0
2014-02-14 12:00:00,55.0,55.03,54.99,55.02,63500.0,42.0372,42.0601,42.0296,42.0525,63500.0
2014-02-14 12:30:00,55.01,55.06,55.0,55.0,64300.0,42.0449,42.0831,42.0372,42.0372,64300.0
2014-02-14 13:00:00,55.01,55.04,54.94,54.96,94900.0,42.0449,42.0678,41.9914,42.0066,94900.0
2014-02-14 13:30:00,54.95,54.95,54.85,54.93,43300.0,41.999,41.999,41.9226,41.9837,43300.0
2014-02-14 14:00:00,54.92,55.0,54.92,54.99,70600.0,41.9761,42.0372,41.9761,42.0296,70600.0
2014-02-14 14:30:00,55.0,55.02,54.93,54.97,87600.0,42.0372,42.0525,41.9837,42.0143,87600.0
2014-02-14 15:00:00,54.97,55.02,54.94,55.0,68200.0,42.0143,42.0525,41.9914,42.0372,68200.0
2014-02-14 15:30:00,55.0,55.05,54.95,55.02,195300.0,42.0372,42.0754,41.999,42.0525,195300.0
2014-02-18 09:30:00,54.63,55.05,54.62,54.89,103500.0,41.7544,42.0754,41.7468,41.9531,103500.0
2014-02-18 10:00:00,54.9,55.07,54.84,55.04,134500.0,41.9608,42.0907,41.9149,42.0678,134500.0
2014-02-18 10:30:00,55.05,55.19,54.99,55.16,97400.0,42.0754,42.1824,42.0296,42.1595,97400.0
2014-02-18 11:00:00,55.15,55.27,55.14,55.27,97300.0,42.1519,42.2436,42.1442,42.2436,97300.0
2014-02-18 11:30:00,55.27,55.3,55.2,55.28,47900.0,42.2436,42.2665,42.1901,42.2512,47900.0
2014-02-18 12:00:00,55.28,55.42,55.25,55.33,69700.0,42.2512,42.3582,42.2283,42.2894,69700.0
2014-02-18 12:30:00,55.32,55.38,55.28,55.38,36100.0,42.2818,42.3276,42.2512,42.3276,36100.0
2014-02-18 13:00:00,55.37,55.42,55.34,55.4,34000.0,42.32,42.3582,42.2971,42.3429,34000.0
2014-02-18 13:30:00,55.4,55.59,55.38,55.57,77500.0,42.3429,42.4882,42.3276,42.4729,77500.0
2014-02-18 14:00:00,55.57,55.6,55.52,55.57,104100.0,42.4729,42.4958,42.4347,42.4729,104100.0
2014-02-18 14:30:00,55.56,55.66,55.56,55.62,79200.0,42.4652,42.5417,42.4652,42.5111,79200.0
2014-02-18 15:00:00,55.62,55.76,55.6,55.75,98400.0,42.5111,42.6181,42.4958,42.6104,98400.0
2014-02-18 15:30:00,55.75,55.83,55.73,55.73,311200.0,42.6104,42.6716,42.5952,42.5952,311200.0
2014-02-19 09:30:00,55.72,55.98,55.6,55.9,179100.0,42.5875,42.7862,42.4958,42.7251,179100.0
2014-02-19 10:00:00,55.91,56.23,55.89,56.16,124800.0,42.7327,42.9773,42.7174,42.9238,124800.0
2014-02-19 10:30:00,56.16,56.4,56.1,56.35,69300.0,42.9238,43.1072,42.878,43.069,69300.0
2014-02-19 11:00:00,56.35,56.55,56.31,56.47,76100.0,43.069,43.2219,43.0385,43.1608,76100.0
2014-02-19 11:30:00,56.47,56.75,56.46,56.55,153400.0,43.1608,43.3748,43.1531,43.2219,153400.0
2014-02-19 12:00:00,56.52,56.57,56.48,56.52,95200.0,43.199,43.2372,43.1684,43.199,95200.0
2014-02-19 12:30:00,56.51,56.54,56.19,56.23,46800.0,43.1913,43.2143,42.9467,42.9773,46800.0
2014-02-19 13:00:00,56.22,56.54,56.21,56.54,48000.0,42.9697,43.2143,42.962,43.2143,48000.0
2014-02-19 13:30:00,56.54,56.58,56.27,56.27,35400.0,43.2143,43.2448,43.0079,43.0079,35400.0
2014-02-19 14:00:00,56.28,56.43,56.18,56.35,77700.0,43.0155,43.1302,42.9391,43.069,77700.0
2014-02-19 14:30:00,56.34,56.41,56.24,56.3,133500.0,43.0614,43.1149,42.985,43.0308,133500.0
2014-02-19 15:00:00,56.31,56.34,56.04,56.06,51800.0,43.0385,43.0614,42.8321,42.8474,51800.0
2014-02-19 15:30:00,56.07,56.16,56.05,56.12,139400.0,42.855,42.9238,42.8397,42.8932,139400.0
2014-02-20 09:30:00,56.1,56.32,55.74,55.75,104300.0,42.878,43.0461,42.6028,42.6104,104300.0
2014-02-20 10:00:00,55.73,55.91,55.66,55.84,48300.0,42.5952,42.7327,42.5417,42.6792,48300.0
2014-02-20 10:30:00,55.83,56.0,55.78,55.86,46300.0,42.6716,42.8015,42.6334,42.6945,46300.0
2014-02-20 11:00:00,55.86,56.19,55.83,55.99,108200.0,42.6945,42.9467,42.6716,42.7939,108200.0
2014-02-20 11:30:00,56.0,56.01,55.85,55.93,43100.0,42.8015,42.8092,42.6869,42.748,43100.0
2014-02-20 12:00:00,55.94,56.19,55.84,56.16,54500.0,42.7557,42.9467,42.6792,42.9238,54500.0
2014-02-20 12:30:00,56.15,56.19,56.02,56.02,80100.0,42.9162,42.9467,42.8168,42.8168,80100.0
2014-02-20 13:00:00,56.03,56.08,55.96,55.96,29600.0,42.8245,42.8627,42.771,42.771,29600.0
2014-02-20 13:30:00,55.96,56.1,55.94,56.07,82700.0,42.771,42.878,42.7557,42.855,82700.0
2014-02-20 14:00:00,56.06,56.06,55.93,56.01,79100.0,42.8474,42.8474,42.748,42.8092,79100.0
2014-02-20 14:30:00,56.03,56.16,55.95,56.15,100000.0,42.8245,42.9238,42.7633,42.9162,100000.0
2014-02-20 15:00:00,56.14,56.36,56.11,56.33,179500.0,42.9085,43.0767,42.8856,43.0537,179500.0
2014-02-20 15:30:00,56.33,56.42,56.1,56.12,328000.0,43.0537,43.1225,42.878,42.8932,328000.0
2014-02-21 09:30:00,56.14,56.34,55.92,56.15,91800.0,42.9085,43.0614,42.7404,42.9162,91800.0
2014-02-21 10:00:00,56.21,56.31,56.15,56.21,35300.0,42.962,43.0385,42.9162,42.962,35300.0
2014-02-21 10:30:00,56.21,56.49,56.16,56.49,57100.0,42.962,43.176,42.9238,43.176,57100.0
2014-02-21 11:00:00,56.47,56.51,56.39,56.48,33600.0,43.1608,43.1913,43.0996,43.1684,33600.0
2014-02-21 11:30:00,56.48,56.55,56.4,56.43,82700.0,43.1684,43.2219,43.1072,43.1302,82700.0
2014-02-21 12:00:00,56.44,56.57,56.4,56.54,41200.0,43.1378,43.2372,43.1072,43.2143,41200.0
2014-02-21 12:30:00,56.53,56.55,56.39,56.53,49100.0,43.2066,43.2219,43.0996,43.2066,49100.0
2014-02-21 13:00:00,56.54,56.56,56.47,56.56,35900.0,43.2143,43.2295,43.1608,43.2295,35900.0
2014-02-21 13:30:00,56.56,56.62,56.47,56.58,37200.0,43.2295,43.2754,43.1608,43.2448,37200.0
2014-02-21 14:00:00,56.58,56.67,56.56,56.64,52100.0,43.2448,43.3136,43.2295,43.2907,52100.0
2014-02-21 14:30:00,56.61,56.7,56.57,56.66,51600.0,43.2678,43.3365,43.2372,43.306,51600.0
2014-02-21 15:00:00,56.65,56.71,56.48,56.64,125400.0,43.2983,43.3442,43.1684,43.2907,125400.0
2014-02-21 15:30:00,56.65,56.67,56.53,56.59,130600.0,43.2983,43.3136,43.2066,43.2525,130600.0
2014-02-24 09:30:00,57.0,57.28,56.92,57.05,220700.0,43.5658,43.7798,43.5047,43.6041,220700.0
2014-02-24 10:00:00,57.06,57.06,56.75,56.99,129900.0,43.6117,43.6117,43.3748,43.5582,129900.0
2014-02-24 10:30:00,56.99,57.16,56.98,57.08,88300.0,43.5582,43.6881,43.5506,43.627,88300.0
2014-02-24 11:00:00,57.07,57.17,57.03,57.13,52400.0,43.6193,43.6958,43.5888,43.6652,52400.0
2014-02-24 11:30:00,57.14,57.43,57.13,57.38,115700.0,43.6728,43.8945,43.6652,43.8563,115700.0
2014-02-24 12:00:00,57.36,57.48,57.36,57.47,33400.0,43.841,43.9327,43.841,43.9251,33400.0
2014-02-24 12:30:00,57.46,57.54,57.44,57.53,72800.0,43.9174,43.9786,43.9021,43.9709,72800.0
2014-02-24 13:00:00,57.53,57.54,57.43,57.43,48000.0,43.9709,43.9786,43.8945,43.8945,48000.0
2014-02-24 13:30:00,57.43,57.47,57.38,57.41,42700.0,43.8945,43.9251,43.8563,43.8792,42700.0
2014-02-24 14:00:00,57.42,57.49,57.42,57.42,120200.0,43.8868,43.9403,43.8868,43.8868,120200.0
2014-02-24 14:30:00,57.41,57.44,57.32,57.38,81400.0,43.8792,43.9021,43.8104,43.8563,81400.0
2014-02-24 15:00:00,57.39,57.42,57.32,57.34,46900.0,43.8639,43.8868,43.8104,43.8257,46900.0
2014-02-24 15:30:00,57.34,57.38,57.27,57.27,134600.0,43.8257,43.8563,43.7722,43.7722,134600.0
2014-02-25 09:30:00,57.33,57.48,57.05,57.07,60100.0,43.8181,43.9327,43.6041,43.6193,60100.0
2014-02-25 10:00:00,57.04,57.17,56.97,57.1,47800.0,43.5964,43.6958,43.5429,43.6423,47800.0
2014-02-25 10:30:00,57.07,57.26,57.07,57.26,24200.0,43.6193,43.7646,43.6193,43.7646,24200.0
2014-02-25 11:00:00,57.25,57.39,57.19,57.39,21900.0,43.7569,43.8639,43.7111,43.8639,21900.0
2014-02-25 11:30:00,57.42,57.42,57.11,57.14,31000.0,43.8868,43.8868,43.6499,43.6728,31000.0
2014-02-25 12:00:00,57.13,57.26,57.06,57.24,21800.0,43.6652,43.7646,43.6117,43.7493,21800.0
2014-02-25 12:30:00,57.23,57.33,57.21,57.24,19200.0,43.7416,43.8181,43.7263,43.7493,19200.0
2014-02-25 13:00:00,57.24,57.35,57.19,57.33,17000.0,43.7493,43.8333,43.7111,43.8181,17000.0
2014-02-25 13:30:00,57.3,57.39,57.25,57.27,24100.0,43.7951,43.8639,43.7569,43.7722,24100.0
2014-02-25 14:00:00,57.27,57.31,57.15,57.31,33000.0,43.7722,43.8028,43.6805,43.8028,33000.0
2014-02-25 14:30:00,57.31,57.37,57.31,57.32,43000.0,43.8028,43.8486,43.8028,43.8104,43000.0
2014-02-25 15:00:00,57.32,57.32,57.18,57.2,47600.0,43.8104,43.8104,43.7034,43.7187,47600.0
2014-02-25 15:30:00,57.19,57.28,57.19,57.24,193600.0,43.7111,43.7798,43.7111,43.7493,193600.0
2014-02-26 09:30:00,57.13,57.28,56.7,56.71,55500.0,43.9502,44.0656,43.6194,43.6271,55500.0
2014-02-26 10:00:00,56.73,57.01,56.7,57.01,55400.0,43.6425,43.8579,43.6194,43.8579,55400.0
2014-02-26 10:30:00,57.02,57.14,56.84,56.9,40500.0,43.8656,43.9579,43.7271,43.7733,40500.0
2014-02-26 11:00:00,56.92,56.97,56.82,56.91,35600.0,43.7887,43.8271,43.7118,43.781,35600.0
2014-02-26 11:30:00,56.91,56.92,56.79,56.79,33000.0,43.781,43.7887,43.6887,43.6887,33000.0
2014-02-26 12:00:00,56.79,56.89,56.79,56.87,19800.0,43.6887,43.7656,43.6887,43.7502,19800.0
2014-02-26 12:30:00,56.88,56.96,56.87,56.92,29300.0,43.7579,43.8195,43.7502,43.7887,29300.0
2014-02-26 13:00:00,56.91,56.91,56.83,56.89,28500.0,43.781,43.781,43.7194,43.7656,28500.0
2014-02-26 13:30:00,56.9,56.97,56.85,56.86,22200.0,43.7733,43.8271,43.7348,43.7425,22200.0
2014-02-26 14:00:00,56.87,56.89,56.67,56.69,29700.0,43.7502,43.7656,43.5964,43.6117,29700.0
2014-02-26 14:30:00,56.67,56.76,56.66,56.74,23800.0,43.5964,43.6656,43.5887,43.6502,23800.0
2014-02-26 15:00:00,56.74,56.77,56.65,56.67,46700.0,43.6502,43.6733,43.581,43.5964,46700.0
2014-02-26 15:30:00,56.67,56.78,56.63,56.66,147900.0,43.5964,43.681,43.5656,43.5887,147900.0
2014-02-27 09:30:00,56.7,57.06,56.64,56.83,114700.0,43.6194,43.8964,43.5733,43.7194,114700.0
2014-02-27 10:00:00,56.87,56.92,56.61,56.77,10100.0,43.7502,43.7887,43.5502,43.6733,10100.0
2014-02-27 10:30:00,56.76,56.85,56.71,56.73,20600.0,43.6656,43.7348,43.6271,43.6425,20600.0
2014-02-27 11:00:00,56.79,56.92,56.76,56.9,15000.0,43.6887,43.7887,43.6656,43.7733,15000.0
2014-02-27 11:30:00,56.9,56.91,56.78,56.89,24200.0,43.7733,43.781,43.681,43.7656,24200.0
2014-02-27 12:00:00,56.89,56.98,56.76,56.87,24600.0,43.7656,43.8348,43.6656,43.7502,24600.0
2014-02-27 12:30:00,56.88,56.88,56.78,56.87,16500.0,43.7579,43.7579,43.681,43.7502,16500.0
2014-02-27 13:00:00,56.88,56.96,56.87,56.96,19200.0,43.7579,43.8195,43.7502,43.8195,19200.0
2014-02-27 13:30:00,56.97,57.07,56.93,56.93,54700.0,43.8271,43.9041,43.7964,43.7964,54700.0
2014-02-27 14:00:00,56.95,56.99,56.8,56.81,33500.0,43.8118,43.8425,43.6964,43.7041,33500.0
2014-02-27 14:30:00,56.82,56.84,56.76,56.8,33800.0,43.7118,43.7271,43.6656,43.6964,33800.0
2014-02-27 15:00:00,56.8,56.95,56.77,56.93,64600.0,43.6964,43.8118,43.6733,43.7964,64600.0
2014-02-27 15:30:00,56.94,56.94,56.77,56.9,178400.0,43.8041,43.8041,43.6733,43.7733,178400.0
2014-02-28 09:30:00,56.98,57.18,56.89,57.0,37300.0,43.8348,43.9887,43.7656,43.8502,37300.0
2014-02-28 10:00:00,57.02,57.15,56.95,57.04,79900.0,43.8656,43.9656,43.8118,43.881,79900.0
2014-02-28 10:30:00,57.03,57.1,56.93,56.95,68500.0,43.8733,43.9272,43.7964,43.8118,68500.0
2014-02-28 11:00:00,56.95,57.09,56.91,57.07,40000.0,43.8118,43.9195,43.781,43.9041,40000.0
2014-02-28 11:30:00,57.09,57.15,57.03,57.08,57500.0,43.9195,43.9656,43.8733,43.9118,57500.0
2014-02-28 12:00:00,57.1,57.12,57.01,57.04,28500.0,43.9272,43.9425,43.8579,43.881,28500.0
2014-02-28 12:30:00,57.04,57.08,57.0,57.0,43400.0,43.881,43.9118,43.8502,43.8502,43400.0
2014-02-28 13:00:00,56.99,57.06,56.99,57.06,28900.0,43.8425,43.8964,43.8425,43.8964,28900.0
2014-02-28 13:30:00,57.04,57.1,57.0,57.04,43600.0,43.881,43.9272,43.8502,43.881,43600.0
2014-02-28 14:00:00,57.05,57.05,56.97,56.99,43800.0,43.8887,43.8887,43.8271,43.8425,43800.0
2014-02-28 14:30:00,57.01,57.01,56.79,56.81,35800.0,43.8579,43.8579,43.6887,43.7041,35800.0
2014-02-28 15:00:00,56.81,56.81,56.54,56.73,46000.0,43.7041,43.7041,43.4963,43.6425,46000.0
2014-02-28 15:30:00,56.72,56.91,56.71,56.82,147800.0,43.6348,43.781,43.6271,43.7118,147800.0
2014-03-03 09:30:00,56.5,56.62,56.28,56.3,67200.0,43.4656,43.5579,43.2963,43.3117,67200.0
2014-03-03 10:00:00,56.32,56.44,56.25,56.4,46400.0,43.3271,43.4194,43.2733,43.3886,46400.0
2014-03-03 10:30:00,56.41,56.59,56.33,56.59,26900.0,43.3963,43.5348,43.3348,43.5348,26900.0
2014-03-03 11:00:00,56.61,56.61,56.32,56.45,26900.0,43.5502,43.5502,43.3271,43.4271,26900.0
2014-03-03 11:30:00,56.44,56.46,56.07,56.1,68300.0,43.4194,43.4348,43.1348,43.1579,68300.0
2014-03-03 12:00:00,56.1,56.32,56.06,56.26,35400.0,43.1579,43.3271,43.1271,43.2809,35400.0
2014-03-03 12:30:00,56.25,56.25,56.16,56.22,25600.0,43.2733,43.2733,43.204,43.2502,25600.0
2014-03-03 13:00:00,56.25,56.4,56.22,56.36,31700.0,43.2733,43.3886,43.2502,43.3579,31700.0
2014-03-03 13:30:00,56.36,56.55,56.35,56.48,34600.0,43.3579,43.504,43.3502,43.4502,34600.0
2014-03-03 14:00:00,56.49,56.55,56.45,56.51,32500.0,43.4579,43.504,43.4271,43.4733,32500.0
2014-03-03 14:30:00,56.48,56.71,56.46,56.68,37700.0,43.4502,43.6271,43.4348,43.6041,37700.0
2014-03-03 15:00:00,56.67,56.67,56.43,56.47,47500.0,43.5964,43.5964,43.4117,43.4425,47500.0
2014-03-03 15:30:00,56.46,56.62,56.4,56.62,137600.0,43.4348,43.5579,43.3886,43.5579,137600.0
2014-03-04 09:30:00,57.07,57.41,56.94,56.97,146300.0,43.9041,44.1656,43.8041,43.8271,146300.0
2014-03-04 10:00:00,56.97,57.0,56.83,56.85,34100.0,43.8271,43.8502,43.7194,43.7348,34100.0
2014-03-04 10:30:00,56.86,57.0,56.83,56.96,25400.0,43.7425,43.8502,43.7194,43.8195,25400.0
2014-03-04 11:00:00,56.96,57.0,56.87,56.98,21600.0,43.8195,43.8502,43.7502,43.8348,21600.0
2014-03-04 11:30:00,56.98,56.99,56.8,56.86,26800.0,43.8348,43.8425,43.6964,43.7425,26800.0
2014-03-04 12:00:00,56.85,56.94,56.85,56.89,33900.0,43.7348,43.8041,43.7348,43.7656,33900.0
2014-03-04 12:30:00,56.9,56.9,56.82,56.89,41600.0,43.7733,43.7733,43.7118,43.7656,41600.0
2014-03-04 13:00:00,56.91,56.91,56.81,56.87,42800.0,43.781,43.781,43.7041,43.7502,42800.0
2014-03-04 13:30:00,56.86,56.89,56.7,56.74,32800.0,43.7425,43.7656,43.6194,43.6502,32800.0
2014-03-04 14:00:00,56.74,56.83,56.69,56.81,45600.0,43.6502,43.7194,43.6117,43.7041,45600.0
2014-03-04 14:30:00,56.81,56.95,56.74,56.92,47000.0,43.7041,43.8118,43.6502,43.7887,47000.0
2014-03-04 15:00:00,56.92,57.0,56.87,56.99,71400.0,43.7887,43.8502,43.7502,43.8425,71400.0
2014-03-04 15:30:00,56.98,57.05,56.91,56.92,164600.0,43.8348,43.8887,43.781,43.7887,164600.0
2014-03-05 09:30:00,57.0,57.15,56.9,57.09,103700.0,43.8502,43.9656,43.7733,43.9195,103700.0
2014-03-05 10:00:00,57.09,57.36,57.05,57.36,58700.0,43.9195,44.1272,43.8887,44.1272,58700.0
2014-03-05 10:30:00,57.36,57.42,57.25,57.4,78100.0,44.1272,44.1733,44.0426,44.1579,78100.0
2014-03-05 11:00:00,57.4,57.57,57.39,57.49,101100.0,44.1579,44.2887,44.1503,44.2272,101100.0
2014-03-05 11:30:00,57.48,57.65,57.43,57.65,40100.0,44.2195,44.3503,44.181,44.3503,40100.0
2014-03-05 12:00:00,57.65,57.72,57.43,57.45,73300.0,44.3503,44.4041,44.181,44.1964,73300.0
2014-03-05 12:30:00,57.46,57.53,57.38,57.41,22300.0,44.2041,44.258,44.1426,44.1656,22300.0
2014-03-05 13:00:00,57.4,57.43,57.35,57.38,37500.0,44.1579,44.181,44.1195,44.1426,37500.0
2014-03-05 13:30:00,57.38,57.38,57.26,57.3,24700.0,44.1426,44.1426,44.0502,44.081,24700.0
2014-03-05 14:00:00,57.29,57.41,57.29,57.33,16900.0,44.0733,44.1656,44.0733,44.1041,16900.0
2014-03-05 14:30:00,57.35,57.48,57.32,57.44,66600.0,44.1195,44.2195,44.0964,44.1887,66600.0
2014-03-05 15:00:00,57.45,57.5,57.33,57.48,31600.0,44.1964,44.2349,44.1041,44.2195,31600.0
2014-03-05 15:30:00,57.48,57.5,57.32,57.49,123900.0,44.2195,44.2349,44.0964,44.2272,123900.0
2014-03-06 09:30:00,57.48,57.79,57.37,57.68,109600.0,44.2195,44.458,44.1349,44.3734,109600.0
2014-03-06 10:00:00,57.69,57.84,57.68,57.78,97500.0,44.381,44.4964,44.3734,44.4503,97500.0
2014-03-06 10:30:00,57.8,57.82,57.69,57.74,52800.0,44.4657,44.4811,44.381,44.4195,52800.0
2014-03-06 11:00:00,57.73,57.95,57.7,57.87,43500.0,44.4118,44.5811,44.3887,44.5195,43500.0
2014-03-06 11:30:00,57.88,58.04,57.87,58.0,50000.0,44.5272,44.6503,44.5195,44.6195,50000.0
2014-03-06 12:00:00,58.0,58.12,57.95,57.96,57300.0,44.6195,44.7118,44.5811,44.5888,57300.0
2014-03-06 12:30:00,57.96,58.19,57.94,58.17,58900.0,44.5888,44.7657,44.5734,44.7503,58900.0
2014-03-06 13:00:00,58.16,58.19,58.11,58.17,51000.0,44.7426,44.7657,44.7042,44.7503,51000.0
2014-03-06 13:30:00,58.16,58.18,57.95,57.98,70300.0,44.7426,44.758,44.5811,44.6041,70300.0
2014-03-06 14:00:00,57.98,58.05,57.95,58.03,35500.0,44.6041,44.658,44.5811,44.6426,35500.0
2014-03-06 14:30:00,58.02,58.18,57.97,58.11,84700.0,44.6349,44.758,44.5965,44.7042,84700.0
2014-03-06 15:00:00,58.11,58.15,58.08,58.12,67000.0,44.7042,44.7349,44.6811,44.7118,67000.0
2014-03-06 15:30:00,58.11,58.12,57.9,58.04,185400.0,44.7042,44.7118,44.5426,44.6503,185400.0
2014-03-07 09:30:00,58.07,58.15,57.84,58.12,82600.0,44.6734,44.7349,44.4964,44.7118,82600.0
2014-03-07 10:00:00,58.05,58.16,58.02,58.07,44600.0,44.658,44.7426,44.6349,44.6734,44600.0
2014-03-07 10:30:00,58.08,58.22,58.06,58.09,70900.0,44.6811,44.7888,44.6657,44.6888,70900.0
2014-03-07 11:00:00,58.09,58.11,57.91,58.02,61000.0,44.6888,44.7042,44.5503,44.6349,61000.0
2014-03-07 11:30:00,58.04,58.25,57.97,58.23,55100.0,44.6503,44.8119,44.5965,44.7965,55100.0
2014-03-07 12:00:00,58.23,58.48,58.23,58.44,52700.0,44.7965,44.9888,44.7965,44.958,52700.0
2014-03-07 12:30:00,58.44,58.44,58.13,58.18,32500.0,44.958,44.958,44.7195,44.758,32500.0
2014-03-07 13:00:00,58.17,58.2,58.1,58.13,26900.0,44.7503,44.7734,44.6965,44.7195,26900.0
2014-03-07 13:30:00,58.14,58.24,58.12,58.21,24600.0,44.7272,44.8042,44.7118,44.7811,24600.0
2014-03-07 14:00:00,58.22,58.25,58.1,58.18,29800.0,44.7888,44.8119,44.6965,44.758,29800.0
2014-03-07 14:30:00,58.18,58.22,58.14,58.16,46900.0,44.758,44.7888,44.7272,44.7426,46900.0
2014-03-07 15:00:00,58.17,58.26,58.15,58.16,78400.0,44.7503,44.8195,44.7349,44.7426,78400.0
2014-03-07 15:30:00,58.16,58.24,58.07,58.24,119500.0,44.7426,44.8042,44.6734,44.8042,119500.0
2014-03-10 09:30:00,58.18,58.24,58.0,58.17,69800.0,44.758,44.8042,44.6195,44.7503,69800.0
2014-03-10 10:00:00,58.16,58.19,58.11,58.19,42500.0,44.7426,44.7657,44.7042,44.7657,42500.0
2014-03-10 10:30:00,58.17,58.2,58.03,58.1,23700.0,44.7503,44.7734,44.6426,44.6965,23700.0
2014-03-10 11:00:00,58.07,58.14,58.02,58.11,17100.0,44.6734,44.7272,44.6349,44.7042,17100.0
2014-03-10 11:30:00,58.09,58.2,58.09,58.12,18600.0,44.6888,44.7734,44.6888,44.7118,18600.0
2014-03-10 12:00:00,58.12,58.28,58.1,58.26,38100.0,44.7118,44.8349,44.6965,44.8195,38100.0
2014-03-10 12:30:00,58.28,58.33,58.25,58.31,28600.0,44.8349,44.8734,44.8119,44.858,28600.0
2014-03-10 13:00:00,58.33,58.36,58.27,58.34,29600.0,44.8734,44.8965,44.8272,44.8811,29600.0
2014-03-10 13:30:00,58.34,58.41,58.25,58.37,45300.0,44.8811,44.9349,44.8119,44.9042,45300.0
2014-03-10 14:00:00,58.37,58.41,58.33,58.37,28600.0,44.9042,44.9349,44.8734,44.9042,28600.0
2014-03-10 14:30:00,58.36,58.45,58.34,58.39,29200.0,44.8965,44.9657,44.8811,44.9196,29200.0
2014-03-10 15:00:00,58.39,58.4,58.29,58.35,44000.0,44.9196,44.9273,44.8426,44.8888,44000.0
2014-03-10 15:30:00,58.35,58.49,58.35,58.46,159300.0,44.8888,44.9965,44.8888,44.9734,159300.0
2014-03-11 09:30:00,58.43,58.43,58.22,58.35,56700.0,44.9503,44.9503,44.7888,44.8888,56700.0
2014-03-11 10:00:00,58.38,58.38,58.16,58.16,182100.0,44.9119,44.9119,44.7426,44.7426,182100.0
2014-03-11 10:30:00,58.16,58.49,58.16,58.47,32500.0,44.7426,44.9965,44.7426,44.9811,32500.0
2014-03-11 11:00:00,58.46,58.46,58.27,58.28,25300.0,44.9734,44.9734,44.8272,44.8349,25300.0
2014-03-11 11:30:00,58.28,58.31,58.2,58.2,25500.0,44.8349,44.858,44.7734,44.7734,25500.0
2014-03-11 12:00:00,58.19,58.2,57.97,58.03,26400.0,44.7657,44.7734,44.5965,44.6426,26400.0
2014-03-11 12:30:00,58.03,58.21,58.02,58.16,17700.0,44.6426,44.7811,44.6349,44.7426,17700.0
2014-03-11 13:00:00,58.15,58.22,58.12,58.18,25300.0,44.7349,44.7888,44.7118,44.758,25300.0
2014-03-11 13:30:00,58.15,58.31,58.14,58.29,20300.0,44.7349,44.858,44.7272,44.8426,20300.0
2014-03-11 14:00:00,58.31,58.32,58.11,58.16,25400.0,44.858,44.8657,44.7042,44.7426,25400.0
2014-03-11 14:30:00,58.16,58.18,58.01,58.01,51400.0,44.7426,44.758,44.6272,44.6272,51400.0
2014-03-11 15:00:00,58.01,58.04,57.9,57.97,79600.0,44.6272,44.6503,44.5426,44.5965,79600.0
2014-03-11 15:30:00,57.97,58.1,57.95,58.03,101900.0,44.5965,44.6965,44.5811,44.6426,101900.0
2014-03-12 09:30:00,57.72,57.98,57.66,57.95,51500.0,44.4041,44.6041,44.358,44.5811,51500.0
2014-03-12 10:00:00,57.94,58.3,57.87,58.12,214400.0,44.5734,44.8503,44.5195,44.7118,214400.0
2014-03-12 10:30:00,58.12,58.17,57.98,58.12,37000.0,44.7118,44.7503,44.6041,44.7118,37000.0
2014-03-12 11:00:00,58.14,58.31,58.1,58.31,35700.0,44.7272,44.858,44.6965,44.858,35700.0
2014-03-12 11:30:00,58.3,58.31,58.15,58.17,22200.0,44.8503,44.858,44.7349,44.7503,22200.0
2014-03-12 12:00:00,58.16,58.23,58.13,58.16,19600.0,44.7426,44.7965,44.7195,44.7426,19600.0
2014-03-12 12:30:00,58.18,58.22,58.11,58.2,39000.0,44.758,44.7888,44.7042,44.7734,39000.0
2014-03-12 13:00:00,58.19,58.19,58.07,58.13,17900.0,44.7657,44.7657,44.6734,44.7195,17900.0
2014-03-12 13:30:00,58.13,58.17,58.0,58.02,22900.0,44.7195,44.7503,44.6195,44.6349,22900.0
2014-03-12 14:00:00,58.03,58.09,58.0,58.03,20200.0,44.6426,44.6888,44.6195,44.6426,20200.0
2014-03-12 14:30:00,58.03,58.09,58.0,58.06,25000.0,44.6426,44.6888,44.6195,44.6657,25000.0
2014-03-12 15:00:00,58.07,58.09,58.0,58.06,40400.0,44.6734,44.6888,44.6195,44.6657,40400.0
2014-03-12 15:30:00,58.04,58.12,58.01,58.11,89300.0,44.6503,44.7118,44.6272,44.7042,89300.0
2014-03-13 09:30:00,58.26,58.45,58.11,58.11,85900.0,44.8195,44.9657,44.7042,44.7042,85900.0
2014-03-13 10:00:00,58.13,58.22,58.04,58.1,51100.0,44.7195,44.7888,44.6503,44.6965,51100.0
2014-03-13 10:30:00,58.13,58.14,57.96,58.0,85900.0,44.7195,44.7272,44.5888,44.6195,85900.0
2014-03-13 11:00:00,57.99,58.08,57.94,57.94,41200.0,44.6118,44.6811,44.5734,44.5734,41200.0
2014-03-13 11:30:00,57.95,57.95,57.87,57.91,43900.0,44.5811,44.5811,44.5195,44.5503,43900.0
2014-03-13 12:00:00,57.91,57.92,57.75,57.76,57400.0,44.5503,44.558,44.4272,44.4349,57400.0
2014-03-13 12:30:00,57.77,57.84,57.75,57.79,24000.0,44.4426,44.4964,44.4272,44.458,24000.0
2014-03-13 13:00:00,57.79,57.83,57.62,57.83,34700.0,44.458,44.4887,44.3272,44.4887,34700.0
2014-03-13 13:30:00,57.83,57.88,57.73,57.88,26600.0,44.4887,44.5272,44.4118,44.5272,26600.0
2014-03-13 14:00:00,57.85,57.88,57.69,57.7,46800.0,44.5041,44.5272,44.381,44.3887,46800.0
2014-03-13 14:30:00,57.69,57.73,57.57,57.62,26500.0,44.381,44.4118,44.2887,44.3272,26500.0
2014-03-13 15:00:00,57.62,57.69,57.55,57.64,33200.0,44.3272,44.381,44.2733,44.3426,33200.0
2014-03-13 15:30:00,57.64,57.71,57.59,57.66,108600.0,44.3426,44.3964,44.3041,44.358,108600.0
2014-03-14 09:30:00,57.57,57.98,57.54,57.79,38100.0,44.2887,44.6041,44.2657,44.458,38100.0
2014-03-14 10:00:00,57.84,58.03,57.83,57.91,34000.0,44.4964,44.6426,44.4887,44.5503,34000.0
2014-03-14 10:30:00,57.91,58.04,57.89,57.96,88400.0,44.5503,44.6503,44.5349,44.5888,88400.0
2014-03-14 11:00:00,57.96,58.01,57.84,57.88,38600.0,44.5888,44.6272,44.4964,44.5272,38600.0
2014-03-14 11:30:00,57.91,58.16,57.83,58.09,61700.0,44.5503,44.7426,44.4887,44.6888,61700.0
2014-03-14 12:00:00,58.1,58.1,57.94,57.94,35000.0,44.6965,44.6965,44.5734,44.5734,35000.0
2014-03-14 12:30:00,57.96,58.1,57.93,58.05,37300.0,44.5888,44.6965,44.5657,44.658,37300.0
2014-03-14 13:00:00,58.07,58.07,57.89,57.98,58200.0,44.6734,44.6734,44.5349,44.6041,58200.0
2014-03-14 13:30:00,57.97,57.97,57.77,57.8,24400.0,44.5965,44.5965,44.4426,44.4657,24400.0
2014-03-14 14:00:00,57.79,57.84,57.67,57.68,34400.0,44.458,44.4964,44.3657,44.3734,34400.0
2014-03-14 14:30:00,57.68,57.69,57.44,57.52,76100.0,44.3734,44.381,44.1887,44.2503,76100.0
2014-03-14 15:00:00,57.51,57.63,57.49,57.63,41300.0,44.2426,44.3349,44.2272,44.3349,41300.0
2014-03-14 15:30:00,57.63,57.69,57.52,57.6,89200.0,44.3349,44.381,44.2503,44.3118,89200.0
2014-03-17 09:30:00,57.8,58.01,57.64,57.92,39200.0,44.4657,44.6272,44.3426,44.558,39200.0
2014-03-17 10:00:00,57.93,58.08,57.88,57.91,34500.0,44.5657,44.6811,44.5272,44.5503,34500.0
2014-03-17 10:30:00,57.91,57.98,57.85,57.92,23300.0,44.5503,44.6041,44.5041,44.558,23300.0
2014-03-17 11:00:00,57.92,58.01,57.9,57.95,28000.0,44.558,44.6272,44.5426,44.5811,28000.0
2014-03-17 11:30:00,57.96,58.02,57.94,57.99,26500.0,44.5888,44.6349,44.5734,44.6118,26500.0
2014-03-17 12:00:00,58.0,58.03,57.95,57.99,44100.0,44.6195,44.6426,44.5811,44.6118,44100.0
2014-03-17 12:30:00,57.99,58.01,57.93,57.98,23700.0,44.6118,44.6272,44.5657,44.6041,23700.0
2014-03-17 13:00:00,58.0,58.0,57.92,57.97,18800.0,44.6195,44.6195,44.558,44.5965,18800.0
2014-03-17 13:30:00,57.97,58.01,57.95,58.0,21200.0,44.5965,44.6272,44.5811,44.6195,21200.0
2014-03-17 14:00:00,57.99,58.04,57.95,58.04,54400.0,44.6118,44.6503,44.5811,44.6503,54400.0
2014-03-17 14:30:00,58.04,58.15,58.04,58.15,22600.0,44.6503,44.7349,44.6503,44.7349,22600.0
2014-03-17 15:00:00,58.15,58.21,58.09,58.1,43000.0,44.7349,44.7811,44.6888,44.6965,43000.0
2014-03-17 15:30:00,58.11,58.25,58.11,58.23,124700.0,44.7042,44.8119,44.7042,44.7965,124700.0
2014-03-18 09:30:00,58.21,58.22,57.91,58.19,33200.0,44.7811,44.7888,44.5503,44.7657,33200.0
2014-03-18 10:00:00,58.18,58.3,58.14,58.26,15600.0,44.758,44.8503,44.7272,44.8195,15600.0
2014-03-18 10:30:00,58.27,58.31,58.12,58.12,24000.0,44.8272,44.858,44.7118,44.7118,24000.0
2014-03-18 11:00:00,58.11,58.21,58.11,58.2,18500.0,44.7042,44.7811,44.7042,44.7734,18500.0
2014-03-18 11:30:00,58.2,58.25,58.15,58.23,14100.0,44.7734,44.8119,44.7349,44.7965,14100.0
2014-03-18 12:00:00,58.25,58.25,58.15,58.17,26400.0,44.8119,44.8119,44.7349,44.7503,26400.0
2014-03-18 12:30:00,58.18,58.36,58.18,58.36,39000.0,44.758,44.8965,44.758,44.8965,39000.0
2014-03-18 13:00:00,58.33,58.35,58.24,58.33,23500.0,44.8734,44.8888,44.8042,44.8734,23500.0
2014-03-18 13:30:00,58.32,58.35,58.22,58.23,45100.0,44.8657,44.8888,44.7888,44.7965,45100.0
2014-03-18 14:00:00,58.24,58.29,58.17,58.2,33000.0,44.8042,44.8426,44.7503,44.7734,33000.0
2014-03-18 14:30:00,58.21,58.32,58.19,58.3,26300.0,44.7811,44.8657,44.7657,44.8503,26300.0
2014-03-18 15:00:00,58.3,58.3,58.18,58.22,42300.0,44.8503,44.8503,44.758,44.7888,42300.0
2014-03-18 15:30:00,58.24,58.24,58.12,58.19,123500.0,44.8042,44.8042,44.7118,44.7657,123500.0
2014-03-19 09:30:00,58.21,58.45,58.1,58.45,41600.0,44.7811,44.9657,44.6965,44.9657,41600.0
2014-03-19 10:00:00,58.46,58.5,58.29,58.35,46700.0,44.9734,45.0042,44.8426,44.8888,46700.0
2014-03-19 10:30:00,58.35,58.39,58.3,58.32,19300.0,44.8888,44.9196,44.8503,44.8657,19300.0
2014-03-19 11:00:00,58.32,58.37,58.23,58.28,36300.0,44.8657,44.9042,44.7965,44.8349,36300.0
2014-03-19 11:30:00,58.3,58.36,58.27,58.33,21100.0,44.8503,44.8965,44.8272,44.8734,21100.0
2014-03-19 12:00:00,58.33,58.33,58.18,58.26,30600.0,44.8734,44.8734,44.758,44.8195,30600.0
2014-03-19 12:30:00,58.25,58.3,58.2,58.27,11000.0,44.8119,44.8503,44.7734,44.8272,11000.0
2014-03-19 13:00:00,58.26,58.36,58.26,58.35,14800.0,44.8195,44.8965,44.8195,44.8888,14800.0
2014-03-19 13:30:00,58.35,58.38,58.32,58.37,21000.0,44.8888,44.9119,44.8657,44.9042,21000.0
2014-03-19 14:00:00,58.36,58.36,58.01,58.05,77600.0,44.8965,44.8965,44.6272,44.658,77600.0
2014-03-19 14:30:00,58.09,58.1,57.94,57.99,23900.0,44.6888,44.6965,44.5734,44.6118,23900.0
2014-03-19 15:00:00,57.97,57.98,57.53,57.6,75400.0,44.5965,44.6041,44.258,44.3118,75400.0
2014-03-19 15:30:00,57.62,57.83,57.6,57.75,78900.0,44.3272,44.4887,44.3118,44.4272,78900.0
2014-03-20 09:30:00,57.66,57.87,57.52,57.55,30900.0,44.358,44.5195,44.2503,44.2733,30900.0
2014-03-20 10:00:00,57.56,57.7,57.47,57.54,32600.0,44.281,44.3887,44.2118,44.2657,32600.0
2014-03-20 10:30:00,57.55,57.8,57.55,57.71,16700.0,44.2733,44.4657,44.2733,44.3964,16700.0
2014-03-20 11:00:00,57.7,57.71,57.58,57.71,14000.0,44.3887,44.3964,44.2964,44.3964,14000.0
2014-03-20 11:30:00,57.72,57.82,57.69,57.77,18500.0,44.4041,44.4811,44.381,44.4426,18500.0
2014-03-20 12:00:00,57.79,58.0,57.75,58.0,13800.0,44.458,44.6195,44.4272,44.6195,13800.0
2014-03-20 12:30:00,58.04,58.12,58.03,58.08,12400.0,44.6503,44.7118,44.6426,44.6811,12400.0
2014-03-20 13:00:00,58.07,58.12,58.06,58.07,8000.0,44.6734,44.7118,44.6657,44.6734,8000.0
2014-03-20 13:30:00,58.05,58.16,58.02,58.16,39100.0,44.658,44.7426,44.6349,44.7426,39100.0
2014-03-20 14:00:00,58.15,58.18,58.13,58.15,14900.0,44.7349,44.758,44.7195,44.7349,14900.0
2014-03-20 14:30:00,58.15,58.16,58.07,58.1,12900.0,44.7349,44.7426,44.6734,44.6965,12900.0
2014-03-20 15:00:00,58.09,58.09,57.98,58.01,17900.0,44.6888,44.6888,44.6041,44.6272,17900.0
2014-03-20 15:30:00,58.0,58.16,58.0,58.15,74800.0,44.6195,44.7426,44.6195,44.7349,74800.0
2014-03-21 09:30:00,58.16,58.75,58.16,58.71,297000.0,44.7426,45.1965,44.7426,45.1657,297000.0
2014-03-21 10:00:00,58.71,59.13,58.68,59.02,97600.0,45.1657,45.4888,45.1427,45.4042,97600.0
2014-03-21 10:30:00,59.02,59.02,58.88,58.97,41000.0,45.4042,45.4042,45.2965,45.3658,41000.0
2014-03-21 11:00:00,58.99,59.15,58.94,59.1,63400.0,45.3811,45.5042,45.3427,45.4658,63400.0
2014-03-21 11:30:00,59.1,59.11,58.92,58.92,38200.0,45.4658,45.4735,45.3273,45.3273,38200.0
2014-03-21 12:00:00,58.92,59.14,58.87,58.96,45800.0,45.3273,45.4965,45.2888,45.3581,45800.0
2014-03-21 12:30:00,58.97,58.97,58.92,58.93,28800.0,45.3658,45.3658,45.3273,45.335,28800.0
2014-03-21 13:00:00,58.92,58.98,58.71,58.75,19700.0,45.3273,45.3734,45.1657,45.1965,19700.0
2014-03-21 13:30:00,58.75,58.87,58.74,58.78,20700.0,45.1965,45.2888,45.1888,45.2196,20700.0
2014-03-21 14:00:00,58.78,58.8,58.61,58.63,21300.0,45.2196,45.235,45.0888,45.1042,21300.0
2014-03-21 14:30:00,58.62,58.66,58.52,58.57,49100.0,45.0965,45.1273,45.0196,45.058,49100.0
2014-03-21 15:00:00,58.57,58.58,58.4,58.54,82300.0,45.058,45.0657,44.9273,45.035,82300.0
2014-03-21 15:30:00,58.53,58.53,58.38,58.49,126300.0,45.0273,45.0273,44.9119,44.9965,126300.0
2014-03-24 09:30:00,58.63,59.02,58.55,58.55,28100.0,45.1042,45.4042,45.0426,45.0426,28100.0
2014-03-24 10:00:00,58.56,58.56,58.28,58.37,14000.0,45.0503,45.0503,44.8349,44.9042,14000.0
2014-03-24 10:30:00,58.37,58.39,58.23,58.27,24400.0,44.9042,44.9196,44.7965,44.8272,24400.0
2014-03-24 11:00:00,58.25,58.3,58.12,58.22,32300.0,44.8119,44.8503,44.7118,44.7888,32300.0
2014-03-24 11:30:00,58.21,58.22,58.12,58.13,22400.0,44.7811,44.7888,44.7118,44.7195,22400.0
2014-03-24 12:00:00,58.13,58.13,57.93,58.0,25800.0,44.7195,44.7195,44.5657,44.6195,25800.0
2014-03-24 12:30:00,58.01,58.01,57.86,57.98,35800.0,44.6272,44.6272,44.5118,44.6041,35800.0
2014-03-24 13:00:00,57.98,58.0,57.89,57.91,15700.0,44.6041,44.6195,44.5349,44.5503,15700.0
2014-03-24 13:30:00,57.91,57.94,57.85,57.93,33200.0,44.5503,44.5734,44.5041,44.5657,33200.0
2014-03-24 14:00:00,57.92,57.92,57.61,57.62,66100.0,44.558,44.558,44.3195,44.3272,66100.0
2014-03-24 14:30:00,57.62,57.71,57.55,57.57,87100.0,44.3272,44.3964,44.2733,44.2887,87100.0
2014-03-24 15:00:00,57.57,57.69,57.48,57.69,82300.0,44.2887,44.381,44.2195,44.381,82300.0
2014-03-24 15:30:00,57.7,57.74,57.54,57.55,161100.0,44.3887,44.4195,44.2657,44.2733,161100.0
2014-03-25 09:30:00,58.01,58.25,57.81,58.05,80300.0,44.6272,44.8119,44.4734,44.658,80300.0
2014-03-25 10:00:00,58.06,58.16,57.99,58.15,36300.0,44.6657,44.7426,44.6118,44.7349,36300.0
2014-03-25 10:30:00,58.16,58.16,58.01,58.05,31700.0,44.7426,44.7426,44.6272,44.658,31700.0
2014-03-25 11:00:00,58.04,58.12,58.0,58.06,25300.0,44.6503,44.7118,44.6195,44.6657,25300.0
2014-03-25 11:30:00,58.05,58.09,57.9,57.96,37500.0,44.658,44.6888,44.5426,44.5888,37500.0
2014-03-25 12:00:00,57.95,58.12,57.93,58.08,38500.0,44.5811,44.7118,44.5657,44.6811,38500.0
2014-03-25 12:30:00,58.09,58.29,58.08,58.23,36500.0,44.6888,44.8426,44.6811,44.7965,36500.0
2014-03-25 13:00:00,58.24,58.37,58.19,58.36,43200.0,44.8042,44.9042,44.7657,44.8965,43200.0
2014-03-25 13:30:00,58.37,58.49,58.35,58.37,43500.0,44.9042,44.9965,44.8888,44.9042,43500.0
2014-03-25 14:00:00,58.37,58.38,58.18,58.32,118300.0,44.9042,44.9119,44.758,44.8657,118300.0
2014-03-25 14:30:00,58.32,58.33,58.14,58.15,62100.0,44.8657,44.8734,44.7272,44.7349,62100.0
2014-03-25 15:00:00,58.13,58.21,58.06,58.21,87800.0,44.7195,44.7811,44.6657,44.7811,87800.0
2014-03-25 15:30:00,58.22,58.63,58.22,58.61,316800.0,44.7888,45.1042,44.7888,45.0888,316800.0
2014-03-26 09:30:00,58.65,58.85,58.43,58.57,30100.0,45.1196,45.2734,44.9503,45.058,30100.0
2014-03-26 10:00:00,58.59,58.6,58.47,58.54,39900.0,45.0734,45.0811,44.9811,45.035,39900.0
2014-03-26 10:30:00,58.54,58.57,58.38,58.38,48900.0,45.035,45.058,44.9119,44.9119,48900.0
2014-03-26 11:00:00,58.39,58.53,58.36,58.46,45700.0,44.9196,45.0273,44.8965,44.9734,45700.0
2014-03-26 11:30:00,58.45,58.45,58.21,58.23,19400.0,44.9657,44.9657,44.7811,44.7965,19400.0
2014-03-26 12:00:00,58.23,58.29,58.16,58.26,26700.0,44.7965,44.8426,44.7426,44.8195,26700.0
2014-03-26 12:30:00,58.26,58.37,58.24,58.37,30700.0,44.8195,44.9042,44.8042,44.9042,30700.0
2014-03-26 13:00:00,58.35,58.42,58.22,58.23,28800.0,44.8888,44.9426,44.7888,44.7965,28800.0
2014-03-26 13:30:00,58.22,58.23,57.96,58.05,43100.0,44.7888,44.7965,44.5888,44.658,43100.0
2014-03-26 14:00:00,58.03,58.03,57.9,57.96,36400.0,44.6426,44.6426,44.5426,44.5888,36400.0
2014-03-26 14:30:00,57.97,58.0,57.88,57.99,24000.0,44.5965,44.6195,44.5272,44.6118,24000.0
2014-03-26 15:00:00,57.99,58.04,57.93,57.97,27700.0,44.6118,44.6503,44.5657,44.5965,27700.0
2014-03-26 15:30:00,57.97,57.98,57.8,57.81,94500.0,44.5965,44.6041,44.4657,44.4734,94500.0
2014-03-27 09:30:00,57.98,58.14,57.8,57.87,41200.0,44.6041,44.7272,44.4657,44.5195,41200.0
2014-03-27 10:00:00,57.85,58.07,57.79,57.94,22300.0,44.5041,44.6734,44.458,44.5734,22300.0
2014-03-27 10:30:00,57.97,58.13,57.93,58.02,15000.0,44.5965,44.7195,44.5657,44.6349,15000.0
2014-03-27 11:00:00,58.02,58.13,57.92,58.09,52900.0,44.6349,44.7195,44.558,44.6888,52900.0
2014-03-27 11:30:00,58.11,58.19,58.01,58.17,18300.0,44.7042,44.7657,44.6272,44.7503,18300.0
2014-03-27 12:00:00,58.18,58.29,58.16,58.27,35900.0,44.758,44.8426,44.7426,44.8272,35900.0
2014-03-27 12:30:00,58.27,58.3,58.19,58.29,40900.0,44.8272,44.8503,44.7657,44.8426,40900.0
2014-03-27 13:00:00,58.3,58.38,58.12,58.34,69700.0,44.8503,44.9119,44.7118,44.8811,69700.0
2014-03-27 13:30:00,58.32,58.35,58.26,58.3,17200.0,44.8657,44.8888,44.8195,44.8503,17200.0
2014-03-27 14:00:00,58.28,58.35,58.22,58.34,22600.0,44.8349,44.8888,44.7888,44.8811,22600.0
2014-03-27 14:30:00,58.33,58.39,58.26,58.3,25800.0,44.8734,44.9196,44.8195,44.8503,25800.0
2014-03-27 15:00:00,58.3,58.3,58.1,58.17,60800.0,44.8503,44.8503,44.6965,44.7503,60800.0
2014-03-27 15:30:00,58.17,58.2,58.03,58.09,136600.0,44.7503,44.7734,44.6426,44.6888,136600.0
2014-03-28 09:30:00,58.52,58.82,58.5,58.69,60400.0,45.0196,45.2504,45.0042,45.1503,60400.0
2014-03-28 10:00:00,58.7,58.82,58.63,58.75,40600.0,45.158,45.2504,45.1042,45.1965,40600.0
2014-03-28 10:30:00,58.79,58.81,58.58,58.65,37000.0,45.2273,45.2427,45.0657,45.1196,37000.0
2014-03-28 11:00:00,58.67,58.68,58.52,58.53,40300.0,45.135,45.1427,45.0196,45.0273,40300.0
2014-03-28 11:30:00,58.54,58.61,58.46,58.49,41500.0,45.035,45.0888,44.9734,44.9965,41500.0
2014-03-28 12:00:00,58.49,58.5,58.36,58.36,27600.0,44.9965,45.0042,44.8965,44.8965,27600.0
2014-03-28 12:30:00,58.37,58.39,58.18,58.18,27500.0,44.9042,44.9196,44.758,44.758,27500.0
2014-03-28 13:00:00,58.18,58.19,58.05,58.05,60600.0,44.758,44.7657,44.658,44.658,60600.0
2014-03-28 13:30:00,58.05,58.15,58.04,58.13,28500.0,44.658,44.7349,44.6503,44.7195,28500.0
2014-03-28 14:00:00,58.14,58.14,57.99,58.01,40000.0,44.7272,44.7272,44.6118,44.6272,40000.0
2014-03-28 14:30:00,58.0,58.01,57.9,57.94,65300.0,44.6195,44.6272,44.5426,44.5734,65300.0
2014-03-28 15:00:00,57.94,58.1,57.94,58.09,81600.0,44.5734,44.6965,44.5734,44.6888,81600.0
2014-03-28 15:30:00,58.09,58.19,57.99,58.05,181500.0,44.6888,44.7657,44.6118,44.658,181500.0
2014-03-31 09:30:00,58.61,58.68,58.34,58.56,55900.0,45.0888,45.1427,44.8811,45.0503,55900.0
2014-03-31 10:00:00,58.55,58.76,58.55,58.73,34300.0,45.0426,45.2042,45.0426,45.1811,34300.0
2014-03-31 10:30:00,58.76,58.97,58.71,58.89,41900.0,45.2042,45.3658,45.1657,45.3042,41900.0
2014-03-31 11:00:00,58.89,58.9,58.7,58.76,31900.0,45.3042,45.3119,45.158,45.2042,31900.0
2014-03-31 11:30:00,58.76,58.91,58.76,58.86,24600.0,45.2042,45.3196,45.2042,45.2811,24600.0
2014-03-31 12:00:00,58.86,58.98,58.86,58.92,37300.0,45.2811,45.3734,45.2811,45.3273,37300.0
2014-03-31 12:30:00,58.92,58.95,58.87,58.91,23800.0,45.3273,45.3504,45.2888,45.3196,23800.0
2014-03-31 13:00:00,58.92,58.97,58.88,58.97,61500.0,45.3273,45.3658,45.2965,45.3658,61500.0
2014-03-31 13:30:00,58.97,58.98,58.86,58.88,95400.0,45.3658,45.3734,45.2811,45.2965,95400.0
2014-03-31 14:00:00,58.88,58.94,58.81,58.81,48900.0,45.2965,45.3427,45.2427,45.2427,48900.0
2014-03-31 14:30:00,58.82,58.92,58.81,58.84,60000.0,45.2504,45.3273,45.2427,45.2657,60000.0
2014-03-31 15:00:00,58.85,58.86,58.72,58.75,56700.0,45.2734,45.2811,45.1734,45.1965,56700.0
2014-03-31 15:30:00,58.74,58.86,58.7,58.86,156200.0,45.1888,45.2811,45.158,45.2811,156200.0
2014-04-01 09:30:00,58.93,58.95,58.68,58.92,58400.0,45.335,45.3504,45.1427,45.3273,58400.0
2014-04-01 10:00:00,58.92,59.01,58.73,58.73,52800.0,45.3273,45.3965,45.1811,45.1811,52800.0
2014-04-01 10:30:00,58.75,58.75,58.59,58.6,52900.0,45.1965,45.1965,45.0734,45.0811,52900.0
2014-04-01 11:00:00,58.6,58.91,58.6,58.9,95700.0,45.0811,45.3196,45.0811,45.3119,95700.0
2014-04-01 11:30:00,58.9,58.91,58.74,58.77,48400.0,45.3119,45.3196,45.1888,45.2119,48400.0
2014-04-01 12:00:00,58.74,58.75,58.53,58.59,25600.0,45.1888,45.1965,45.0273,45.0734,25600.0
2014-04-01 12:30:00,58.6,58.61,58.54,58.54,18000.0,45.0811,45.0888,45.035,45.035,18000.0
2014-04-01 13:00:00,58.54,58.58,58.5,58.58,15600.0,45.035,45.0657,45.0042,45.0657,15600.0
2014-04-01 13:30:00,58.58,58.61,58.54,58.55,17400.0,45.0657,45.0888,45.035,45.0426,17400.0
2014-04-01 14:00:00,58.56,58.68,58.56,58.68,21600.0,45.0503,45.1427,45.0503,45.1427,21600.0
2014-04-01 14:30:00,58.67,58.75,58.66,58.75,23100.0,45.135,45.1965,45.1273,45.1965,23100.0
2014-04-01 15:00:00,58.75,58.78,58.7,58.73,31900.0,45.1965,45.2196,45.158,45.1811,31900.0
2014-04-01 15:30:00,58.73,58.87,58.72,58.86,114100.0,45.1811,45.2888,45.1734,45.2811,114100.0
2014-04-02 09:30:00,58.87,58.91,58.61,58.66,37100.0,45.2888,45.3196,45.0888,45.1273,37100.0
2014-04-02 10:00:00,58.69,58.89,58.67,58.89,25000.0,45.1503,45.3042,45.135,45.3042,25000.0
2014-04-02 10:30:00,58.89,59.01,58.89,58.97,19600.0,45.3042,45.3965,45.3042,45.3658,19600.0
2014-04-02 11:00:00,58.97,59.0,58.89,58.98,29400.0,45.3658,45.3888,45.3042,45.3734,29400.0
2014-04-02 11:30:00,58.99,59.05,58.89,59.05,21100.0,45.3811,45.4273,45.3042,45.4273,21100.0
2014-04-02 12:00:00,59.05,59.11,59.01,59.07,18400.0,45.4273,45.4735,45.3965,45.4427,18400.0
2014-04-02 12:30:00,59.07,59.09,59.05,59.08,116900.0,45.4427,45.4581,45.4273,45.4504,116900.0
2014-04-02 13:00:00,59.09,59.1,59.0,59.02,14400.0,45.4581,45.4658,45.3888,45.4042,14400.0
2014-04-02 13:30:00,59.03,59.15,58.97,59.15,62300.0,45.4119,45.5042,45.3658,45.5042,62300.0
2014-04-02 14:00:00,59.16,59.24,59.13,59.18,82200.0,45.5119,45.5735,45.4888,45.5273,82200.0
2014-04-02 14:30:00,59.15,59.43,59.15,59.35,69600.0,45.5042,45.7196,45.5042,45.6581,69600.0
2014-04-02 15:00:00,59.35,59.43,59.28,59.43,87500.0,45.6581,45.7196,45.6042,45.7196,87500.0
2014-04-02 15:30:00,59.43,59.53,59.42,59.5,276200.0,45.7196,45.7966,45.7119,45.7735,276200.0
2014-04-03 09:30:00,59.67,59.72,59.42,59.51,67700.0,45.9043,45.9427,45.7119,45.7812,67700.0
2014-04-03 10:00:00,59.47,59.5,59.42,59.47,39100.0,45.7504,45.7735,45.7119,45.7504,39100.0
2014-04-03 10:30:00,59.47,59.52,59.33,59.35,66500.0,45.7504,45.7889,45.6427,45.6581,66500.0
2014-04-03 11:00:00,59.33,59.34,59.21,59.24,48200.0,45.6427,45.6504,45.5504,45.5735,48200.0
2014-04-03 11:30:00,59.24,59.42,59.24,59.3,43400.0,45.5735,45.7119,45.5735,45.6196,43400.0
2014-04-03 12:00:00,59.3,59.4,59.28,59.34,173100.0,45.6196,45.6966,45.6042,45.6504,173100.0
2014-04-03 12:30:00,59.34,59.44,59.33,59.38,95500.0,45.6504,45.7273,45.6427,45.6812,95500.0
2014-04-03 13:00:00,59.39,59.5,59.35,59.49,85700.0,45.6889,45.7735,45.6581,45.7658,85700.0
2014-04-03 13:30:00,59.49,59.55,59.4,59.53,198300.0,45.7658,45.8119,45.6966,45.7966,198300.0
2014-04-03 14:00:00,59.55,59.58,59.51,59.56,38800.0,45.8119,45.835,45.7812,45.8196,38800.0
2014-04-03 14:30:00,59.57,59.67,59.48,59.51,66200.0,45.8273,45.9043,45.7581,45.7812,66200.0
2014-04-03 15:00:00,59.5,59.6,59.44,59.6,52100.0,45.7735,45.8504,45.7273,45.8504,52100.0
2014-04-03 15:30:00,59.6,59.75,59.59,59.7,156400.0,45.8504,45.9658,45.8427,45.9273,156400.0
2014-04-04 09:30:00,60.0,60.34,59.97,60.21,279300.0,46.1581,46.4197,46.1351,46.3197,279300.0
2014-04-04 10:00:00,60.19,60.46,60.16,60.44,163500.0,46.3043,46.512,46.2812,46.4966,163500.0
2014-04-04 10:30:00,60.46,60.89,60.4,60.84,112900.0,46.512,46.8428,46.4659,46.8043,112900.0
2014-04-04 11:00:00,60.85,60.9,60.59,60.67,106100.0,46.812,46.8505,46.612,46.6736,106100.0
2014-04-04 11:30:00,60.68,60.7,60.41,60.53,74600.0,46.6813,46.6966,46.4735,46.5659,74600.0
2014-04-04 12:00:00,60.54,60.62,60.45,60.62,82100.0,46.5736,46.6351,46.5043,46.6351,82100.0
2014-04-04 12:30:00,60.62,60.65,60.35,60.44,69400.0,46.6351,46.6582,46.4274,46.4966,69400.0
2014-04-04 13:00:00,60.44,60.46,60.2,60.21,48300.0,46.4966,46.512,46.312,46.3197,48300.0
2014-04-04 13:30:00,60.22,60.23,59.87,59.91,68400.0,46.3274,46.3351,46.0581,46.0889,68400.0
2014-04-04 14:00:00,59.91,59.96,59.76,59.8,85800.0,46.0889,46.1274,45.9735,46.0043,85800.0
2014-04-04 14:30:00,59.8,59.8,59.52,59.56,63200.0,46.0043,46.0043,45.7889,45.8196,63200.0
2014-04-04 15:00:00,59.57,59.8,59.56,59.78,75200.0,45.8273,46.0043,45.8196,45.9889,75200.0
2014-04-04 15:30:00,59.78,59.82,59.62,59.8,251000.0,45.9889,46.0197,45.8658,46.0043,251000.0
2014-04-07 09:30:00,59.67,60.04,59.57,59.79,142700.0,45.9043,46.1889,45.8273,45.9966,142700.0
2014-04-07 10:00:00,59.79,59.83,59.37,59.38,121700.0,45.9966,46.0274,45.6735,45.6812,121700.0
2014-04-07 10:30:00,59.38,59.43,59.12,59.29,76300.0,45.6812,45.7196,45.4811,45.6119,76300.0
2014-04-07 11:00:00,59.28,59.57,59.28,59.46,46000.0,45.6042,45.8273,45.6042,45.7427,46000.0
2014-04-07 11:30:00,59.47,59.5,59.32,59.4,67800.0,45.7504,45.7735,45.635,45.6966,67800.0
2014-04-07 12:00:00,59.4,59.47,59.35,59.35,106600.0,45.6966,45.7504,45.6581,45.6581,106600.0
2014-04-07 12:30:00,59.37,59.61,59.35,59.55,235400.0,45.6735,45.8581,45.6581,45.8119,235400.0
2014-04-07 13:00:00,59.54,59.58,59.43,59.45,119000.0,45.8043,45.835,45.7196,45.735,119000.0
2014-04-07 13:30:00,59.44,59.5,59.42,59.47,57300.0,45.7273,45.7735,45.7119,45.7504,57300.0
2014-04-07 14:00:00,59.46,59.52,59.38,59.41,100400.0,45.7427,45.7889,45.6812,45.7042,100400.0
2014-04-07 14:30:00,59.4,59.45,59.34,59.37,113100.0,45.6966,45.735,45.6504,45.6735,113100.0
2014-04-07 15:00:00,59.37,59.42,59.29,59.34,84000.0,45.6735,45.7119,45.6119,45.6504,84000.0
2014-04-07 15:30:00,59.34,59.34,59.23,59.24,269600.0,45.6504,45.6504,45.5658,45.5735,269600.0
2014-04-08 09:30:00,59.3,59.75,59.26,59.29,222000.0,45.6196,45.9658,45.5889,45.6119,222000.0
2014-04-08 10:00:00,59.32,59.36,59.04,59.04,75400.0,45.635,45.6658,45.4196,45.4196,75400.0
2014-04-08 10:30:00,59.05,59.09,58.79,58.79,70300.0,45.4273,45.4581,45.2273,45.2273,70300.0
2014-04-08 11:00:00,58.8,59.06,58.77,59.0,118600.0,45.235,45.435,45.2119,45.3888,118600.0
2014-04-08 11:30:00,58.99,59.04,58.88,58.94,73700.0,45.3811,45.4196,45.2965,45.3427,73700.0
2014-04-08 12:00:00,58.94,59.01,58.9,58.99,93000.0,45.3427,45.3965,45.3119,45.3811,93000.0
2014-04-08 12:30:00,59.01,59.06,58.96,59.0,72000.0,45.3965,45.435,45.3581,45.3888,72000.0
2014-04-08 13:00:00,59.0,59.17,58.96,59.1,111900.0,45.3888,45.5196,45.3581,45.4658,111900.0
2014-04-08 13:30:00,59.11,59.25,59.1,59.25,48900.0,45.4735,45.5812,45.4658,45.5812,48900.0
2014-04-08 14:00:00,59.25,59.26,59.17,59.17,35100.0,45.5812,45.5889,45.5196,45.5196,35100.0
2014-04-08 14:30:00,59.18,59.25,59.16,59.19,72300.0,45.5273,45.5812,45.5119,45.535,72300.0
2014-04-08 15:00:00,59.18,59.2,59.06,59.15,109600.0,45.5273,45.5427,45.435,45.5042,109600.0
2014-04-08 15:30:00,59.15,59.28,59.11,59.21,304000.0,45.5042,45.6042,45.4735,45.5504,304000.0
2014-04-09 09:30:00,59.35,59.46,59.08,59.27,75100.0,45.6581,45.7427,45.4504,45.5965,75100.0
2014-04-09 10:00:00,59.29,59.3,59.0,59.06,76400.0,45.6119,45.6196,45.3888,45.435,76400.0
2014-04-09 10:30:00,59.04,59.16,58.87,58.88,35200.0,45.4196,45.5119,45.2888,45.2965,35200.0
2014-04-09 11:00:00,58.87,58.94,58.69,58.94,66900.0,45.2888,45.3427,45.1503,45.3427,66900.0
2014-04-09 11:30:00,58.93,59.01,58.91,58.92,46300.0,45.335,45.3965,45.3196,45.3273,46300.0
2014-04-09 12:00:00,58.94,59.15,58.94,59.11,60500.0,45.3427,45.5042,45.3427,45.4735,60500.0
2014-04-09 12:30:00,59.13,59.16,59.05,59.06,45700.0,45.4888,45.5119,45.4273,45.435,45700.0
2014-04-09 13:00:00,59.07,59.12,58.99,59.01,66900.0,45.4427,45.4811,45.3811,45.3965,66900.0
2014-04-09 13:30:00,59.0,59.04,58.74,58.81,84200.0,45.3888,45.4196,45.1888,45.2427,84200.0
2014-04-09 14:00:00,58.82,59.15,58.82,59.08,44600.0,45.2504,45.5042,45.2504,45.4504,44600.0
2014-04-09 14:30:00,59.09,59.16,59.02,59.16,41500.0,45.4581,45.5119,45.4042,45.5119,41500.0
2014-04-09 15:00:00,59.14,59.24,59.04,59.14,81200.0,45.4965,45.5735,45.4196,45.4965,81200.0
2014-04-09 15:30:00,59.15,59.36,59.15,59.31,187300.0,45.5042,45.6658,45.5042,45.6273,187300.0
2014-04-10 09:30:00,58.56,59.31,58.42,59.0,103200.0,45.0503,45.6273,44.9426,45.3888,103200.0
2014-04-10 10:00:00,59.02,59.1,58.94,59.05,65300.0,45.4042,45.4658,45.3427,45.4273,65300.0
2014-04-10 10:30:00,59.05,59.1,58.91,58.92,99400.0,45.4273,45.4658,45.3196,45.3273,99400.0
2014-04-10 11:00:00,58.91,58.91,58.73,58.74,32400.0,45.3196,45.3196,45.1811,45.1888,32400.0
2014-04-10 11:30:00,58.74,58.93,58.73,58.86,34000.0,45.1888,45.335,45.1811,45.2811,34000.0
2014-04-10 12:00:00,58.85,58.87,58.54,58.54,44900.0,45.2734,45.2888,45.035,45.035,44900.0
2014-04-10 12:30:00,58.53,58.55,58.34,58.39,45000.0,45.0273,45.0426,44.8811,44.9196,45000.0
2014-04-10 13:00:00,58.4,58.54,58.32,58.41,31900.0,44.9273,45.035,44.8657,44.9349,31900.0
2014-04-10 13:30:00,58.41,58.54,58.37,58.45,32000.0,44.9349,45.035,44.9042,44.9657,32000.0
2014-04-10 14:00:00,58.46,58.59,58.46,58.51,34300.0,44.9734,45.0734,44.9734,45.0119,34300.0
2014-04-10 14:30:00,58.5,58.5,58.3,58.3,58700.0,45.0042,45.0042,44.8503,44.8503,58700.0
2014-04-10 15:00:00,58.29,58.29,58.01,58.13,71200.0,44.8426,44.8426,44.6272,44.7195,71200.0
2014-04-10 15:30:00,58.13,58.2,58.02,58.02,265200.0,44.7195,44.7734,44.6349,44.6349,265200.0
2014-04-11 09:30:00,58.0,58.3,57.64,57.66,122600.0,44.6195,44.8503,44.3426,44.358,122600.0
2014-04-11 10:00:00,57.64,57.76,57.31,57.31,102700.0,44.3426,44.4349,44.0887,44.0887,102700.0
2014-04-11 10:30:00,57.3,57.44,57.29,57.41,70500.0,44.081,44.1887,44.0733,44.1656,70500.0
2014-04-11 11:00:00,57.39,57.4,57.06,57.28,155100.0,44.1503,44.1579,43.8964,44.0656,155100.0
2014-04-11 11:30:00,57.27,57.32,57.17,57.17,53600.0,44.0579,44.0964,43.981,43.981,53600.0
2014-04-11 12:00:00,57.19,57.25,57.05,57.07,41000.0,43.9964,44.0426,43.8887,43.9041,41000.0
2014-04-11 12:30:00,57.07,57.09,56.9,56.94,39900.0,43.9041,43.9195,43.7733,43.8041,39900.0
2014-04-11 13:00:00,56.94,56.98,56.79,56.87,52700.0,43.8041,43.8348,43.6887,43.7502,52700.0
2014-04-11 13:30:00,56.85,57.04,56.85,57.02,47300.0,43.7348,43.881,43.7348,43.8656,47300.0
2014-04-11 14:00:00,57.0,57.19,57.0,57.07,63700.0,43.8502,43.9964,43.8502,43.9041,63700.0
2014-04-11 14:30:00,57.05,57.24,57.0,57.17,89100.0,43.8887,44.0349,43.8502,43.981,89100.0
2014-04-11 15:00:00,57.15,57.19,57.1,57.15,121100.0,43.9656,43.9964,43.9272,43.9656,121100.0
2014-04-11 15:30:00,57.15,57.2,57.08,57.09,277900.0,43.9656,44.0041,43.9118,43.9195,277900.0
2014-04-14 09:30:00,57.53,57.58,57.3,57.36,32500.0,44.258,44.2964,44.081,44.1272,32500.0
2014-04-14 10:00:00,57.34,57.44,57.3,57.34,63900.0,44.1118,44.1887,44.081,44.1118,63900.0
2014-04-14 10:30:00,57.32,57.45,57.25,57.44,39700.0,44.0964,44.1964,44.0426,44.1887,39700.0
2014-04-14 11:00:00,57.43,57.52,57.35,57.39,24200.0,44.181,44.2503,44.1195,44.1503,24200.0
2014-04-14 11:30:00,57.42,57.48,57.35,57.38,40200.0,44.1733,44.2195,44.1195,44.1426,40200.0
2014-04-14 12:00:00,57.37,57.58,57.37,57.58,57400.0,44.1349,44.2964,44.1349,44.2964,57400.0
2014-04-14 12:30:00,57.56,57.76,57.56,57.72,29200.0,44.281,44.4349,44.281,44.4041,29200.0
2014-04-14 13:00:00,57.72,57.73,57.64,57.66,28200.0,44.4041,44.4118,44.3426,44.358,28200.0
2014-04-14 13:30:00,57.66,57.66,57.49,57.51,35800.0,44.358,44.358,44.2272,44.2426,35800.0
2014-04-14 14:00:00,57.52,57.55,57.27,57.27,39800.0,44.2503,44.2733,44.0579,44.0579,39800.0
2014-04-14 14:30:00,57.26,57.35,57.24,57.29,47000.0,44.0502,44.1195,44.0349,44.0733,47000.0
2014-04-14 15:00:00,57.3,57.3,57.09,57.28,66700.0,44.081,44.081,43.9195,44.0656,66700.0
2014-04-14 15:30:00,57.28,57.56,57.28,57.53,196400.0,44.0656,44.281,44.0656,44.258,196400.0
2014-04-15 09:30:00,57.62,57.7,57.18,57.3,62900.0,44.3272,44.3887,43.9887,44.081,62900.0
2014-04-15 10:00:00,57.34,57.34,56.86,56.86,51500.0,44.1118,44.1118,43.7425,43.7425,51500.0
2014-04-15 10:30:00,56.85,57.01,56.79,56.8,106400.0,43.7348,43.8579,43.6887,43.6964,106400.0
2014-04-15 11:00:00,56.79,56.89,56.71,56.83,35700.0,43.6887,43.7656,43.6271,43.7194,35700.0
2014-04-15 11:30:00,56.83,56.92,56.6,56.71,41400.0,43.7194,43.7887,43.5425,43.6271,41400.0
2014-04-15 12:00:00,56.71,56.76,56.63,56.72,34200.0,43.6271,43.6656,43.5656,43.6348,34200.0
2014-04-15 12:30:00,56.74,56.78,56.65,56.65,18500.0,43.6502,43.681,43.581,43.581,18500.0
2014-04-15 13:00:00,56.65,56.81,56.61,56.81,19200.0,43.581,43.7041,43.5502,43.7041,19200.0
2014-04-15 13:30:00,56.84,57.02,56.79,56.99,53600.0,43.7271,43.8656,43.6887,43.8425,53600.0
2014-04-15 14:00:00,57.0,57.03,56.93,57.02,51400.0,43.8502,43.8733,43.7964,43.8656,51400.0
2014-04-15 14:30:00,57.01,57.15,57.0,57.1,63000.0,43.8579,43.9656,43.8502,43.9272,63000.0
2014-04-15 15:00:00,57.1,57.35,57.09,57.31,63100.0,43.9272,44.1195,43.9195,44.0887,63100.0
2014-04-15 15:30:00,57.32,57.33,57.17,57.28,169000.0,44.0964,44.1041,43.981,44.0656,169000.0
2014-04-16 09:30:00,57.65,57.92,57.45,57.89,84900.0,44.3503,44.558,44.1964,44.5349,84900.0
2014-04-16 10:00:00,57.89,57.94,57.84,57.88,46300.0,44.5349,44.5734,44.4964,44.5272,46300.0
2014-04-16 10:30:00,57.86,58.11,57.86,58.05,38900.0,44.5118,44.7042,44.5118,44.658,38900.0
2014-04-16 11:00:00,58.02,58.21,58.02,58.14,45400.0,44.6349,44.7811,44.6349,44.7272,45400.0
2014-04-16 11:30:00,58.14,58.23,58.08,58.15,29100.0,44.7272,44.7965,44.6811,44.7349,29100.0
2014-04-16 12:00:00,58.14,58.21,58.1,58.16,36300.0,44.7272,44.7811,44.6965,44.7426,36300.0
2014-04-16 12:30:00,58.16,58.17,58.1,58.1,33000.0,44.7426,44.7503,44.6965,44.6965,33000.0
2014-04-16 13:00:00,58.12,58.25,58.1,58.24,53800.0,44.7118,44.8119,44.6965,44.8042,53800.0
2014-04-16 13:30:00,58.24,58.38,58.14,58.38,66600.0,44.8042,44.9119,44.7272,44.9119,66600.0
2014-04-16 14:00:00,58.39,58.4,58.27,58.3,46900.0,44.9196,44.9273,44.8272,44.8503,46900.0
2014-04-16 14:30:00,58.3,58.45,58.27,58.37,44100.0,44.8503,44.9657,44.8272,44.9042,44100.0
2014-04-16 15:00:00,58.37,58.53,58.3,58.53,74700.0,44.9042,45.0273,44.8503,45.0273,74700.0
2014-04-16 15:30:00,58.52,58.62,58.44,58.53,267700.0,45.0196,45.0965,44.958,45.0273,267700.0
2014-04-17 09:30:00,58.37,58.7,58.03,58.1,72600.0,44.9042,45.158,44.6426,44.6965,72600.0
2014-04-17 10:00:00,58.12,58.15,57.98,57.99,29400.0,44.7118,44.7349,44.6041,44.6118,29400.0
2014-04-17 10:30:00,58.0,58.2,57.99,58.18,40300.0,44.6195,44.7734,44.6118,44.758,40300.0
2014-04-17 11:00:00,58.19,58.41,58.15,58.33,99600.0,44.7657,44.9349,44.7349,44.8734,99600.0
2014-04-17 11:30:00,58.32,58.42,58.25,58.26,59800.0,44.8657,44.9426,44.8119,44.8195,59800.0
2014-04-17 12:00:00,58.25,58.3,58.11,58.15,71000.0,44.8119,44.8503,44.7042,44.7349,71000.0
2014-04-17 12:30:00,58.18,58.25,58.12,58.2,54700.0,44.758,44.8119,44.7118,44.7734,54700.0
2014-04-17 13:00:00,58.2,58.31,58.18,58.21,21800.0,44.7734,44.858,44.758,44.7811,21800.0
2014-04-17 13:30:00,58.21,58.23,58.11,58.16,27600.0,44.7811,44.7965,44.7042,44.7426,27600.0
2014-04-17 14:00:00,58.16,58.17,58.1,58.11,22600.0,44.7426,44.7503,44.6965,44.7042,22600.0
2014-04-17 14:30:00,58.11,58.18,58.08,58.18,18700.0,44.7042,44.758,44.6811,44.758,18700.0
2014-04-17 15:00:00,58.18,58.35,58.18,58.3,49100.0,44.758,44.8888,44.758,44.8503,49100.0
2014-04-17 15:30:00,58.3,58.38,58.27,58.31,127500.0,44.8503,44.9119,44.8272,44.858,127500.0
2014-04-21 09:30:00,58.24,58.24,57.91,58.04,27600.0,44.8042,44.8042,44.5503,44.6503,27600.0
2014-04-21 10:00:00,58.05,58.32,58.0,58.3,16200.0,44.658,44.8657,44.6195,44.8503,16200.0
2014-04-21 10:30:00,58.32,58.37,58.16,58.21,20200.0,44.8657,44.9042,44.7426,44.7811,20200.0
2014-04-21 11:00:00,58.22,58.23,58.08,58.23,17400.0,44.7888,44.7965,44.6811,44.7965,17400.0
2014-04-21 11:30:00,58.25,58.31,58.21,58.27,31700.0,44.8119,44.858,44.7811,44.8272,31700.0
2014-04-21 12:00:00,58.27,58.29,58.21,58.22,10000.0,44.8272,44.8426,44.7811,44.7888,10000.0
2014-04-21 12:30:00,58.24,58.24,58.17,58.19,6500.0,44.8042,44.8042,44.7503,44.7657,6500.0
2014-04-21 13:00:00,58.18,58.27,58.14,58.23,13800.0,44.758,44.8272,44.7272,44.7965,13800.0
2014-04-21 13:30:00,58.23,58.24,58.1,58.13,16600.0,44.7965,44.8042,44.6965,44.7195,16600.0
2014-04-21 14:00:00,58.14,58.15,58.06,58.09,15200.0,44.7272,44.7349,44.6657,44.6888,15200.0
2014-04-21 14:30:00,58.08,58.2,58.07,58.16,28300.0,44.6811,44.7734,44.6734,44.7426,28300.0
2014-04-21 15:00:00,58.15,58.18,58.09,58.1,28200.0,44.7349,44.758,44.6888,44.6965,28200.0
2014-04-21 15:30:00,58.09,58.17,58.09,58.14,94600.0,44.6888,44.7503,44.6888,44.7272,94600.0
2014-04-22 09:30:00,58.25,58.6,58.07,58.54,60500.0,44.8119,45.0811,44.6734,45.035,60500.0
2014-04-22 10:00:00,58.54,58.56,58.24,58.4,52700.0,45.035,45.0503,44.8042,44.9273,52700.0
2014-04-22 10:30:00,58.4,58.54,58.29,58.5,78700.0,44.9273,45.035,44.8426,45.0042,78700.0
2014-04-22 11:00:00,58.49,58.56,58.46,58.5,35100.0,44.9965,45.0503,44.9734,45.0042,35100.0
2014-04-22 11:30:00,58.5,58.66,58.49,58.6,64200.0,45.0042,45.1273,44.9965,45.0811,64200.0
2014-04-22 12:00:00,58.61,58.99,58.53,58.97,140300.0,45.0888,45.3811,45.0273,45.3658,140300.0
2014-04-22 12:30:00,58.97,59.0,58.91,58.98,28900.0,45.3658,45.3888,45.3196,45.3734,28900.0
2014-04-22 13:00:00,58.99,59.12,58.99,59.12,25400.0,45.3811,45.4811,45.3811,45.4811,25400.0
2014-04-22 13:30:00,59.14,59.16,59.07,59.14,46000.0,45.4965,45.5119,45.4427,45.4965,46000.0
2014-04-22 14:00:00,59.15,59.18,59.12,59.16,36800.0,45.5042,45.5273,45.4811,45.5119,36800.0
2014-04-22 14:30:00,59.17,59.24,59.15,59.19,36300.0,45.5196,45.5735,45.5042,45.535,36300.0
2014-04-22 15:00:00,59.19,59.23,59.14,59.18,83400.0,45.535,45.5658,45.4965,45.5273,83400.0
2014-04-22 15:30:00,59.18,59.21,59.04,59.09,299300.0,45.5273,45.5504,45.4196,45.4581,299300.0
2014-04-23 09:30:00,59.13,59.28,58.79,58.85,62400.0,45.4888,45.6042,45.2273,45.2734,62400.0
2014-04-23 10:00:00,58.83,59.0,58.77,58.97,20500.0,45.2581,45.3888,45.2119,45.3658,20500.0
2014-04-23 10:30:00,58.98,59.03,58.94,58.98,38400.0,45.3734,45.4119,45.3427,45.3734,38400.0
2014-04-23 11:00:00,59.0,59.04,58.85,58.85,52600.0,45.3888,45.4196,45.2734,45.2734,52600.0
2014-04-23 11:30:00,58.85,58.91,58.7,58.8,28700.0,45.2734,45.3196,45.158,45.235,28700.0
2014-04-23 12:00:00,58.81,58.91,58.74,58.86,64700.0,45.2427,45.3196,45.1888,45.2811,64700.0
2014-04-23 12:30:00,58.86,58.95,58.8,58.83,14000.0,45.2811,45.3504,45.235,45.2581,14000.0
2014-04-23 13:00:00,58.84,58.84,58.77,58.8,24600.0,45.2657,45.2657,45.2119,45.235,24600.0
2014-04-23 13:30:00,58.8,58.81,58.75,58.78,21400.0,45.235,45.2427,45.1965,45.2196,21400.0
2014-04-23 14:00:00,58.78,58.8,58.69,58.72,20800.0,45.2196,45.235,45.1503,45.1734,20800.0
2014-04-23 14:30:00,58.72,58.72,58.6,58.67,24700.0,45.1734,45.1734,45.0811,45.135,24700.0
2014-04-23 15:00:00,58.67,58.73,58.63,58.7,71100.0,45.135,45.1811,45.1042,45.158,71100.0
2014-04-23 15:30:00,58.7,58.72,58.54,58.56,125600.0,45.158,45.1734,45.035,45.0503,125600.0
2014-04-24 09:30:00,58.69,58.77,58.43,58.71,22300.0,45.1503,45.2119,44.9503,45.1657,22300.0
2014-04-24 10:00:00,58.69,58.89,58.59,58.89,58900.0,45.1503,45.3042,45.0734,45.3042,58900.0
2014-04-24 10:30:00,58.9,59.05,58.86,59.0,70600.0,45.3119,45.4273,45.2811,45.3888,70600.0
2014-04-24 11:00:00,58.97,59.06,58.91,59.04,22000.0,45.3658,45.435,45.3196,45.4196,22000.0
2014-04-24 11:30:00,59.05,59.17,59.02,59.12,36100.0,45.4273,45.5196,45.4042,45.4811,36100.0
2014-04-24 12:00:00,59.11,59.12,59.03,59.07,14700.0,45.4735,45.4811,45.4119,45.4427,14700.0
2014-04-24 12:30:00,59.07,59.13,59.05,59.11,24000.0,45.4427,45.4888,45.4273,45.4735,24000.0
2014-04-24 13:00:00,59.11,59.12,59.03,59.03,20100.0,45.4735,45.4811,45.4119,45.4119,20100.0
2014-04-24 13:30:00,59.03,59.03,58.89,58.92,34100.0,45.4119,45.4119,45.3042,45.3273,34100.0
2014-04-24 14:00:00,58.91,59.0,58.91,58.99,22200.0,45.3196,45.3888,45.3196,45.3811,22200.0
2014-04-24 14:30:00,58.98,59.05,58.95,58.97,26800.0,45.3734,45.4273,45.3504,45.3658,26800.0
2014-04-24 15:00:00,58.98,59.04,58.97,59.0,33100.0,45.3734,45.4196,45.3658,45.3888,33100.0
2014-04-24 15:30:00,59.01,59.09,58.97,59.09,138100.0,45.3965,45.4581,45.3658,45.4581,138100.0
2014-04-25 09:30:00,59.03,59.03,58.64,58.69,28500.0,45.4119,45.4119,45.1119,45.1503,28500.0
2014-04-25 10:00:00,58.7,58.86,58.7,58.7,20200.0,45.158,45.2811,45.158,45.158,20200.0
2014-04-25 10:30:00,58.69,58.69,58.54,58.58,38300.0,45.1503,45.1503,45.035,45.0657,38300.0
2014-04-25 11:00:00,58.56,58.57,58.29,58.46,107200.0,45.0503,45.058,44.8426,44.9734,107200.0
2014-04-25 11:30:00,58.47,58.63,58.45,58.56,31600.0,44.9811,45.1042,44.9657,45.0503,31600.0
2014-04-25 12:00:00,58.58,58.61,58.46,58.6,79000.0,45.0657,45.0888,44.9734,45.0811,79000.0
2014-04-25 12:30:00,58.61,58.61,58.47,58.49,19900.0,45.0888,45.0888,44.9811,44.9965,19900.0
2014-04-25 13:00:00,58.5,58.5,58.4,58.44,17900.0,45.0042,45.0042,44.9273,44.958,17900.0
2014-04-25 13:30:00,58.44,58.56,58.34,58.52,42200.0,44.958,45.0503,44.8811,45.0196,42200.0
2014-04-25 14:00:00,58.51,58.53,58.46,58.49,29400.0,45.0119,45.0273,44.9734,44.9965,29400.0
2014-04-25 14:30:00,58.5,58.51,58.44,58.48,34600.0,45.0042,45.0119,44.958,44.9888,34600.0
2014-04-25 15:00:00,58.48,58.58,58.47,58.56,46100.0,44.9888,45.0657,44.9811,45.0503,46100.0
2014-04-25 15:30:00,58.55,58.62,58.53,58.57,147400.0,45.0426,45.0965,45.0273,45.058,147400.0
2014-04-28 09:30:00,58.96,59.13,58.75,59.12,44300.0,45.3581,45.4888,45.1965,45.4811,44300.0
2014-04-28 10:00:00,59.13,59.47,59.1,59.43,62700.0,45.4888,45.7504,45.4658,45.7196,62700.0
2014-04-28 10:30:00,59.43,59.48,59.38,59.44,63800.0,45.7196,45.7581,45.6812,45.7273,63800.0
2014-04-28 11:00:00,59.45,59.56,59.36,59.38,29100.0,45.735,45.8196,45.6658,45.6812,29100.0
2014-04-28 11:30:00,59.38,59.67,59.38,59.59,43800.0,45.6812,45.9043,45.6812,45.8427,43800.0
2014-04-28 12:00:00,59.59,59.72,59.51,59.66,66900.0,45.8427,45.9427,45.7812,45.8966,66900.0
2014-04-28 12:30:00,59.66,59.75,59.63,59.66,41100.0,45.8966,45.9658,45.8735,45.8966,41100.0
2014-04-28 13:00:00,59.66,59.66,59.28,59.33,39200.0,45.8966,45.8966,45.6042,45.6427,39200.0
2014-04-28 13:30:00,59.32,59.42,59.2,59.41,45700.0,45.635,45.7119,45.5427,45.7042,45700.0
2014-04-28 14:00:00,59.41,59.63,59.35,59.6,42900.0,45.7042,45.8735,45.6581,45.8504,42900.0
2014-04-28 14:30:00,59.61,59.77,59.56,59.73,45300.0,45.8581,45.9812,45.8196,45.9504,45300.0
2014-04-28 15:00:00,59.73,59.94,59.71,59.89,82900.0,45.9504,46.112,45.935,46.0735,82900.0
2014-04-28 15:30:00,59.91,60.16,59.91,60.16,342600.0,46.0889,46.2812,46.0889,46.2812,342600.0
2014-04-29 09:30:00,60.36,60.41,60.05,60.25,42600.0,46.4351,46.4735,46.1966,46.3505,42600.0
2014-04-29 10:00:00,60.27,60.53,60.27,60.44,103800.0,46.3658,46.5659,46.3658,46.4966,103800.0
2014-04-29 10:30:00,60.43,60.53,60.19,60.21,42500.0,46.4889,46.5659,46.3043,46.3197,42500.0
2014-04-29 11:00:00,60.2,60.32,60.05,60.32,50300.0,46.312,46.4043,46.1966,46.4043,50300.0
2014-04-29 11:30:00,60.26,60.38,60.24,60.32,24000.0,46.3582,46.4505,46.3428,46.4043,24000.0
2014-04-29 12:00:00,60.31,60.31,60.14,60.15,8800.0,46.3966,46.3966,46.2658,46.2735,8800.0
2014-04-29 12:30:00,60.16,60.16,60.07,60.13,18100.0,46.2812,46.2812,46.212,46.2581,18100.0
2014-04-29 13:00:00,60.13,60.2,60.13,60.18,22000.0,46.2581,46.312,46.2581,46.2966,22000.0
2014-04-29 13:30:00,60.17,60.2,60.11,60.13,24800.0,46.2889,46.312,46.2428,46.2581,24800.0
2014-04-29 14:00:00,60.12,60.15,60.08,60.1,28700.0,46.2505,46.2735,46.2197,46.2351,28700.0
2014-04-29 14:30:00,60.1,60.21,60.08,60.2,33000.0,46.2351,46.3197,46.2197,46.312,33000.0
2014-04-29 15:00:00,60.19,60.19,60.09,60.1,26800.0,46.3043,46.3043,46.2274,46.2351,26800.0
2014-04-29 15:30:00,60.1,60.34,60.1,60.17,231200.0,46.2351,46.4197,46.2351,46.2889,231200.0
2014-04-30 09:30:00,60.17,60.17,59.46,59.53,151000.0,46.2889,46.2889,45.7427,45.7966,151000.0
2014-04-30 10:00:00,59.52,59.69,59.51,59.58,37100.0,45.7889,45.9197,45.7812,45.835,37100.0
2014-04-30 10:30:00,59.58,59.76,59.54,59.69,79200.0,45.835,45.9735,45.8043,45.9197,79200.0
2014-04-30 11:00:00,59.69,59.82,59.68,59.75,25000.0,45.9197,46.0197,45.912,45.9658,25000.0
2014-04-30 11:30:00,59.81,59.92,59.76,59.86,78500.0,46.012,46.0966,45.9735,46.0504,78500.0
2014-04-30 12:00:00,59.86,59.91,59.83,59.85,109500.0,46.0504,46.0889,46.0274,46.0427,109500.0
2014-04-30 12:30:00,59.86,59.87,59.76,59.76,11300.0,46.0504,46.0581,45.9735,45.9735,11300.0
2014-04-30 13:00:00,59.76,59.93,59.75,59.93,34500.0,45.9735,46.1043,45.9658,46.1043,34500.0
2014-04-30 13:30:00,59.92,59.94,59.86,59.87,77700.0,46.0966,46.112,46.0504,46.0581,77700.0
2014-04-30 14:00:00,59.86,59.96,59.75,59.87,45100.0,46.0504,46.1274,45.9658,46.0581,45100.0
2014-04-30 14:30:00,59.88,59.99,59.86,59.93,29100.0,46.0658,46.1504,46.0504,46.1043,29100.0
2014-04-30 15:00:00,59.93,59.97,59.82,59.91,42300.0,46.1043,46.1351,46.0197,46.0889,42300.0
2014-04-30 15:30:00,59.88,60.0,59.79,59.96,270700.0,46.0658,46.1581,45.9966,46.1274,270700.0
2014-05-01 09:30:00,60.06,60.06,59.69,59.73,40300.0,46.2043,46.2043,45.9197,45.9504,40300.0
2014-05-01 10:00:00,59.79,59.82,59.61,59.76,79000.0,45.9966,46.0197,45.8581,45.9735,79000.0
2014-05-01 10:30:00,59.78,59.8,59.69,59.71,31100.0,45.9889,46.0043,45.9197,45.935,31100.0
2014-05-01 11:00:00,59.71,59.97,59.71,59.84,95600.0,45.935,46.1351,45.935,46.035,95600.0
2014-05-01 11:30:00,59.84,60.08,59.75,60.02,91800.0,46.035,46.2197,45.9658,46.1735,91800.0
2014-05-01 12:00:00,60.0,60.16,60.0,60.12,26800.0,46.1581,46.2812,46.1581,46.2505,26800.0
2014-05-01 12:30:00,60.12,60.24,60.05,60.2,28000.0,46.2505,46.3428,46.1966,46.312,28000.0
2014-05-01 13:00:00,60.2,60.35,60.2,60.33,18200.0,46.312,46.4274,46.312,46.412,18200.0
2014-05-01 13:30:00,60.33,60.33,60.09,60.11,34100.0,46.412,46.412,46.2274,46.2428,34100.0
2014-05-01 14:00:00,60.13,60.27,60.13,60.25,27100.0,46.2581,46.3658,46.2581,46.3505,27100.0
2014-05-01 14:30:00,60.26,60.28,60.24,60.27,35500.0,46.3582,46.3735,46.3428,46.3658,35500.0
2014-05-01 15:00:00,60.27,60.27,60.24,60.27,43400.0,46.3658,46.3658,46.3428,46.3658,43400.0
2014-05-01 15:30:00,60.27,60.48,60.26,60.48,170000.0,46.3658,46.5274,46.3582,46.5274,170000.0
2014-05-02 09:30:00,60.5,60.55,60.29,60.33,34400.0,46.5428,46.5813,46.3812,46.412,34400.0
2014-05-02 10:00:00,60.33,60.5,60.3,60.5,27400.0,46.412,46.5428,46.3889,46.5428,27400.0
2014-05-02 10:30:00,60.5,60.54,60.32,60.51,118400.0,46.5428,46.5736,46.4043,46.5505,118400.0
2014-05-02 11:00:00,60.51,60.51,60.26,60.3,54800.0,46.5505,46.5505,46.3582,46.3889,54800.0
2014-05-02 11:30:00,60.29,60.41,60.29,60.37,9000.0,46.3812,46.4735,46.3812,46.4428,9000.0
2014-05-02 12:00:00,60.39,60.39,60.31,60.33,12400.0,46.4582,46.4582,46.3966,46.412,12400.0
2014-05-02 12:30:00,60.35,60.39,60.34,60.39,10900.0,46.4274,46.4582,46.4197,46.4582,10900.0
2014-05-02 13:00:00,60.39,60.48,60.38,60.39,116800.0,46.4582,46.5274,46.4505,46.4582,116800.0
2014-05-02 13:30:00,60.4,60.46,60.35,60.36,38100.0,46.4659,46.512,46.4274,46.4351,38100.0
2014-05-02 14:00:00,60.35,60.43,60.29,60.39,14700.0,46.4274,46.4889,46.3812,46.4582,14700.0
2014-05-02 14:30:00,60.38,60.4,60.34,60.36,15000.0,46.4505,46.4659,46.4197,46.4351,15000.0
2014-05-02 15:00:00,60.36,60.52,60.35,60.46,36600.0,46.4351,46.5582,46.4274,46.512,36600.0
2014-05-02 15:30:00,60.46,60.59,60.43,60.57,113000.0,46.512,46.612,46.4889,46.5966,113000.0
2014-05-05 09:30:00,60.29,60.33,59.98,60.09,55200.0,46.3812,46.412,46.1427,46.2274,55200.0
2014-05-05 10:00:00,60.12,60.29,60.11,60.25,42300.0,46.2505,46.3812,46.2428,46.3505,42300.0
2014-05-05 10:30:00,60.27,60.41,60.26,60.33,49100.0,46.3658,46.4735,46.3582,46.412,49100.0
2014-05-05 11:00:00,60.31,60.52,60.31,60.39,28600.0,46.3966,46.5582,46.3966,46.4582,28600.0
2014-05-05 11:30:00,60.4,60.51,60.36,60.36,19700.0,46.4659,46.5505,46.4351,46.4351,19700.0
2014-05-05 12:00:00,60.36,60.41,60.34,60.4,39700.0,46.4351,46.4735,46.4197,46.4659,39700.0
2014-05-05 12:30:00,60.39,60.44,60.38,60.41,28800.0,46.4582,46.4966,46.4505,46.4735,28800.0
2014-05-05 13:00:00,60.42,60.43,60.36,60.37,29100.0,46.4812,46.4889,46.4351,46.4428,29100.0
2014-05-05 13:30:00,60.36,60.42,60.35,60.4,33700.0,46.4351,46.4812,46.4274,46.4659,33700.0
2014-05-05 14:00:00,60.4,60.52,60.39,60.5,114800.0,46.4659,46.5582,46.4582,46.5428,114800.0
2014-05-05 14:30:00,60.5,60.5,60.36,60.43,59400.0,46.5428,46.5428,46.4351,46.4889,59400.0
2014-05-05 15:00:00,60.44,60.46,60.4,60.44,85600.0,46.4966,46.512,46.4659,46.4966,85600.0
2014-05-05 15:30:00,60.45,60.53,60.43,60.51,140300.0,46.5043,46.5659,46.4889,46.5505,140300.0
2014-05-06 09:30:00,60.28,60.34,60.02,60.31,25700.0,46.3735,46.4197,46.1735,46.3966,25700.0
2014-05-06 10:00:00,60.27,60.27,60.1,60.17,21100.0,46.3658,46.3658,46.2351,46.2889,21100.0
2014-05-06 10:30:00,60.18,60.31,60.08,60.08,18700.0,46.2966,46.3966,46.2197,46.2197,18700.0
2014-05-06 11:00:00,60.07,60.23,60.04,60.21,18000.0,46.212,46.3351,46.1889,46.3197,18000.0
2014-05-06 11:30:00,60.24,60.36,60.2,60.32,13200.0,46.3428,46.4351,46.312,46.4043,13200.0
2014-05-06 12:00:00,60.31,60.31,60.2,60.26,18900.0,46.3966,46.3966,46.312,46.3582,18900.0
2014-05-06 12:30:00,60.29,60.29,60.21,60.24,13400.0,46.3812,46.3812,46.3197,46.3428,13400.0
2014-05-06 13:00:00,60.27,60.27,60.18,60.22,15300.0,46.3658,46.3658,46.2966,46.3274,15300.0
2014-05-06 13:30:00,60.2,60.22,60.12,60.12,23300.0,46.312,46.3274,46.2505,46.2505,23300.0
2014-05-06 14:00:00,60.12,60.2,60.09,60.13,33500.0,46.2505,46.312,46.2274,46.2581,33500.0
2014-05-06 14:30:00,60.12,60.16,59.99,60.08,41900.0,46.2505,46.2812,46.1504,46.2197,41900.0
2014-05-06 15:00:00,60.07,60.16,59.99,60.07,47500.0,46.212,46.2812,46.1504,46.212,47500.0
2014-05-06 15:30:00,60.08,60.11,59.69,59.75,275900.0,46.2197,46.2428,45.9197,45.9658,275900.0
2014-05-07 09:30:00,60.0,62.4,60.0,61.96,296300.0,46.1581,48.0045,46.1581,47.666,296300.0
2014-05-07 10:00:00,61.97,62.42,61.9,62.19,232900.0,47.6737,48.0198,47.6198,47.8429,232900.0
2014-05-07 10:30:00,62.2,62.2,61.52,61.73,173400.0,47.8506,47.8506,47.3275,47.489,173400.0
2014-05-07 11:00:00,61.71,61.75,61.25,61.38,151900.0,47.4736,47.5044,47.1198,47.2198,151900.0
2014-05-07 11:30:00,61.42,61.56,61.2,61.34,64900.0,47.2505,47.3582,47.0813,47.189,64900.0
2014-05-07 12:00:00,61.31,61.58,61.24,61.24,101600.0,47.1659,47.3736,47.1121,47.1121,101600.0
2014-05-07 12:30:00,61.25,61.79,61.25,61.68,73200.0,47.1198,47.5352,47.1198,47.4506,73200.0
2014-05-07 13:00:00,61.7,61.88,61.7,61.81,31500.0,47.4659,47.6044,47.4659,47.5506,31500.0
2014-05-07 13:30:00,61.8,62.05,61.67,61.85,52100.0,47.5429,47.7352,47.4429,47.5813,52100.0
2014-05-07 14:00:00,61.85,61.98,61.76,61.93,53600.0,47.5813,47.6814,47.5121,47.6429,53600.0
2014-05-07 14:30:00,61.93,61.93,61.76,61.85,60100.0,47.6429,47.6429,47.5121,47.5813,60100.0
2014-05-07 15:00:00,61.85,61.93,61.74,61.84,104400.0,47.5813,47.6429,47.4967,47.5737,104400.0
2014-05-07 15:30:00,61.83,61.95,61.76,61.93,238000.0,47.566,47.6583,47.5121,47.6429,238000.0
2014-05-08 09:30:00,62.1,62.83,62.1,62.53,281600.0,47.7737,48.3353,47.7737,48.1045,281600.0
2014-05-08 10:00:00,62.56,62.93,62.54,62.9,126100.0,48.1275,48.4122,48.1122,48.3891,126100.0
2014-05-08 10:30:00,62.89,63.11,62.79,63.01,188900.0,48.3814,48.5507,48.3045,48.4737,188900.0
2014-05-08 11:00:00,63.01,63.53,63.01,63.32,120300.0,48.4737,48.8738,48.4737,48.7122,120300.0
2014-05-08 11:30:00,63.33,63.33,62.96,63.01,154200.0,48.7199,48.7199,48.4353,48.4737,154200.0
2014-05-08 12:00:00,63.0,63.22,62.94,63.02,125200.0,48.466,48.6353,48.4199,48.4814,125200.0
2014-05-08 12:30:00,63.01,63.25,62.98,63.25,165400.0,48.4737,48.6584,48.4507,48.6584,165400.0
2014-05-08 13:00:00,63.25,63.43,63.05,63.43,62000.0,48.6584,48.7968,48.5045,48.7968,62000.0
2014-05-08 13:30:00,63.44,63.49,63.4,63.46,58500.0,48.8045,48.843,48.7738,48.8199,58500.0
2014-05-08 14:00:00,63.45,63.46,63.16,63.3,83100.0,48.8122,48.8199,48.5891,48.6968,83100.0
2014-05-08 14:30:00,63.29,63.41,63.18,63.24,84700.0,48.6891,48.7815,48.6045,48.6507,84700.0
2014-05-08 15:00:00,63.23,63.24,62.97,63.05,119800.0,48.643,48.6507,48.443,48.5045,119800.0
2014-05-08 15:30:00,63.04,63.51,62.99,63.46,282800.0,48.4968,48.8584,48.4583,48.8199,282800.0
2014-05-09 09:30:00,63.39,63.58,63.35,63.46,91300.0,48.7661,48.9122,48.7353,48.8199,91300.0
2014-05-09 10:00:00,63.47,63.56,63.45,63.51,82200.0,48.8276,48.8969,48.8122,48.8584,82200.0
2014-05-09 10:30:00,63.51,63.55,63.44,63.55,57800.0,48.8584,48.8892,48.8045,48.8892,57800.0
2014-05-09 11:00:00,63.53,63.53,63.22,63.37,79000.0,48.8738,48.8738,48.6353,48.7507,79000.0
2014-05-09 11:30:00,63.36,63.46,63.36,63.42,47000.0,48.743,48.8199,48.743,48.7891,47000.0
2014-05-09 12:00:00,63.42,63.55,63.36,63.54,78600.0,48.7891,48.8892,48.743,48.8815,78600.0
2014-05-09 12:30:00,63.54,63.84,63.5,63.83,95000.0,48.8815,49.1123,48.8507,49.1046,95000.0
2014-05-09 13:00:00,63.83,63.91,63.83,63.89,41400.0,49.1046,49.1661,49.1046,49.1507,41400.0
2014-05-09 13:30:00,63.89,64.06,63.8,63.8,135900.0,49.1507,49.2815,49.0815,49.0815,135900.0
2014-05-09 14:00:00,63.8,63.81,63.61,63.61,40000.0,49.0815,49.0892,48.9353,48.9353,40000.0
2014-05-09 14:30:00,63.61,63.77,63.61,63.77,48900.0,48.9353,49.0584,48.9353,49.0584,48900.0
2014-05-09 15:00:00,63.79,63.83,63.66,63.74,66100.0,49.0738,49.1046,48.9738,49.0353,66100.0
2014-05-09 15:30:00,63.75,63.86,63.75,63.81,175700.0,49.043,49.1276,49.043,49.0892,175700.0
2014-05-12 09:30:00,63.97,64.16,63.83,63.91,128300.0,49.2123,49.3584,49.1046,49.1661,128300.0
2014-05-12 10:00:00,63.9,63.96,63.6,63.61,191800.0,49.1584,49.2046,48.9276,48.9353,191800.0
2014-05-12 10:30:00,63.63,63.65,63.46,63.54,71500.0,48.9507,48.9661,48.8199,48.8815,71500.0
2014-05-12 11:00:00,63.54,63.74,63.54,63.73,39300.0,48.8815,49.0353,48.8815,49.0276,39300.0
2014-05-12 11:30:00,63.72,63.8,63.39,63.61,102200.0,49.0199,49.0815,48.7661,48.9353,102200.0
2014-05-12 12:00:00,63.61,63.73,63.61,63.73,46400.0,48.9353,49.0276,48.9353,49.0276,46400.0
2014-05-12 12:30:00,63.73,63.81,63.67,63.72,35500.0,49.0276,49.0892,48.9815,49.0199,35500.0
2014-05-12 13:00:00,63.72,63.84,63.7,63.84,27300.0,49.0199,49.1123,49.0046,49.1123,27300.0
2014-05-12 13:30:00,63.84,63.85,63.75,63.81,86400.0,49.1123,49.1199,49.043,49.0892,86400.0
2014-05-12 14:00:00,63.79,63.82,63.77,63.79,70000.0,49.0738,49.0969,49.0584,49.0738,70000.0
2014-05-12 14:30:00,63.79,63.8,63.68,63.74,38900.0,49.0738,49.0815,48.9892,49.0353,38900.0
2014-05-12 15:00:00,63.73,63.76,63.64,63.65,35400.0,49.0276,49.0507,48.9584,48.9661,35400.0
2014-05-12 15:30:00,63.64,63.72,63.63,63.68,186600.0,48.9584,49.0199,48.9507,48.9892,186600.0
2014-05-13 09:30:00,63.85,64.17,63.61,63.64,65400.0,49.1199,49.3661,48.9353,48.9584,65400.0
2014-05-13 10:00:00,63.63,63.78,63.59,63.67,40300.0,48.9507,49.0661,48.9199,48.9815,40300.0
2014-05-13 10:30:00,63.67,63.7,63.6,63.63,32700.0,48.9815,49.0046,48.9276,48.9507,32700.0
2014-05-13 11:00:00,63.62,63.76,63.61,63.73,20200.0,48.943,49.0507,48.9353,49.0276,20200.0
2014-05-13 11:30:00,63.75,63.97,63.75,63.96,39700.0,49.043,49.2123,49.043,49.2046,39700.0
2014-05-13 12:00:00,63.96,64.01,63.76,63.83,37400.0,49.2046,49.243,49.0507,49.1046,37400.0
2014-05-13 12:30:00,63.82,63.95,63.78,63.88,21700.0,49.0969,49.1969,49.0661,49.143,21700.0
2014-05-13 13:00:00,63.88,63.93,63.86,63.86,22200.0,49.143,49.1815,49.1276,49.1276,22200.0
2014-05-13 13:30:00,63.86,63.94,63.84,63.9,46300.0,49.1276,49.1892,49.1123,49.1584,46300.0
2014-05-13 14:00:00,63.9,63.93,63.88,63.89,39800.0,49.1584,49.1815,49.143,49.1507,39800.0
2014-05-13 14:30:00,63.88,63.95,63.86,63.91,46400.0,49.143,49.1969,49.1276,49.1661,46400.0
2014-05-13 15:00:00,63.91,63.95,63.84,63.94,56500.0,49.1661,49.1969,49.1123,49.1892,56500.0
2014-05-13 15:30:00,63.94,64.05,63.93,64.03,157700.0,49.1892,49.2738,49.1815,49.2584,157700.0
2014-05-14 09:30:00,64.0,64.21,63.96,64.04,72800.0,49.2353,49.3969,49.2046,49.2661,72800.0
2014-05-14 10:00:00,64.03,64.1,63.91,64.0,23700.0,49.2584,49.3123,49.1661,49.2353,23700.0
2014-05-14 10:30:00,64.02,64.12,63.98,64.1,25400.0,49.2507,49.3277,49.22,49.3123,25400.0
2014-05-14 11:00:00,64.11,64.21,64.07,64.2,18800.0,49.32,49.3969,49.2892,49.3892,18800.0
2014-05-14 11:30:00,64.2,64.25,64.14,64.14,32100.0,49.3892,49.4277,49.343,49.343,32100.0
2014-05-14 12:00:00,64.14,64.18,64.1,64.15,12500.0,49.343,49.3738,49.3123,49.3507,12500.0
2014-05-14 12:30:00,64.15,64.2,64.12,64.14,12600.0,49.3507,49.3892,49.3277,49.343,12600.0
2014-05-14 13:00:00,64.14,64.16,63.99,63.99,19100.0,49.343,49.3584,49.2277,49.2277,19100.0
2014-05-14 13:30:00,63.98,64.07,63.98,64.01,22100.0,49.22,49.2892,49.22,49.243,22100.0
2014-05-14 14:00:00,64.03,64.04,63.9,63.96,79800.0,49.2584,49.2661,49.1584,49.2046,79800.0
2014-05-14 14:30:00,63.97,64.04,63.91,63.98,80200.0,49.2123,49.2661,49.1661,49.22,80200.0
2014-05-14 15:00:00,63.98,63.99,63.68,63.69,121200.0,49.22,49.2277,48.9892,48.9969,121200.0
2014-05-14 15:30:00,63.69,63.77,63.56,63.59,182200.0,48.9969,49.0584,48.8969,48.9199,182200.0
2014-05-15 09:30:00,63.46,63.72,63.39,63.69,74900.0,48.8199,49.0199,48.7661,48.9969,74900.0
2014-05-15 10:00:00,63.64,63.69,63.57,63.58,101600.0,48.9584,48.9969,48.9045,48.9122,101600.0
2014-05-15 10:30:00,63.57,63.69,63.54,63.64,76500.0,48.9045,48.9969,48.8815,48.9584,76500.0
2014-05-15 11:00:00,63.64,63.65,63.56,63.6,73800.0,48.9584,48.9661,48.8969,48.9276,73800.0
2014-05-15 11:30:00,63.59,63.76,63.45,63.46,41400.0,48.9199,49.0507,48.8122,48.8199,41400.0
2014-05-15 12:00:00,63.42,63.55,63.42,63.55,26700.0,48.7891,48.8892,48.7891,48.8892,26700.0
2014-05-15 12:30:00,63.56,63.68,63.56,63.65,31600.0,48.8969,48.9892,48.8969,48.9661,31600.0
2014-05-15 13:00:00,63.65,63.65,63.59,63.62,44500.0,48.9661,48.9661,48.9199,48.943,44500.0
2014-05-15 13:30:00,63.63,63.63,63.57,63.62,57700.0,48.9507,48.9507,48.9045,48.943,57700.0
2014-05-15 14:00:00,63.62,63.68,63.58,63.61,77500.0,48.943,48.9892,48.9122,48.9353,77500.0
2014-05-15 14:30:00,63.6,63.64,63.59,63.61,54500.0,48.9276,48.9584,48.9199,48.9353,54500.0
2014-05-15 15:00:00,63.61,63.7,63.59,63.6,148100.0,48.9353,49.0046,48.9199,48.9276,148100.0
2014-05-15 15:30:00,63.6,63.76,63.58,63.74,175700.0,48.9276,49.0507,48.9122,49.0353,175700.0
2014-05-16 09:30:00,63.67,65.46,63.67,65.23,580400.0,48.9815,50.3585,48.9815,50.1816,580400.0
2014-05-16 10:00:00,65.22,65.4,65.07,65.13,394900.0,50.1739,50.3124,50.0585,50.1047,394900.0
2014-05-16 10:30:00,65.14,65.23,65.09,65.12,341900.0,50.1123,50.1816,50.0739,50.097,341900.0
2014-05-16 11:00:00,65.11,65.22,65.0,65.12,70900.0,50.0893,50.1739,50.0046,50.097,70900.0
2014-05-16 11:30:00,65.12,65.27,64.99,65.18,294400.0,50.097,50.2124,49.997,50.1431,294400.0
2014-05-16 12:00:00,65.17,65.23,65.05,65.05,70500.0,50.1354,50.1816,50.0431,50.0431,70500.0
2014-05-16 12:30:00,65.06,65.06,64.86,64.9,93000.0,50.0508,50.0508,49.8969,49.9277,93000.0
2014-05-16 13:00:00,64.89,64.99,64.82,64.9,69000.0,49.92,49.997,49.8662,49.9277,69000.0
2014-05-16 13:30:00,64.89,64.95,64.87,64.88,74500.0,49.92,49.9662,49.9046,49.9123,74500.0
2014-05-16 14:00:00,64.88,64.88,64.72,64.78,37500.0,49.9123,49.9123,49.7892,49.8354,37500.0
2014-05-16 14:30:00,64.78,64.89,64.77,64.88,103500.0,49.8354,49.92,49.8277,49.9123,103500.0
2014-05-16 15:00:00,64.88,64.89,64.84,64.87,147600.0,49.9123,49.92,49.8816,49.9046,147600.0
2014-05-16 15:30:00,64.88,64.96,64.86,64.9,348900.0,49.9123,49.9739,49.8969,49.9277,348900.0
2014-05-19 09:30:00,64.64,65.08,64.64,64.81,110800.0,49.7277,50.0662,49.7277,49.8585,110800.0
2014-05-19 10:00:00,64.83,64.96,64.74,64.77,117500.0,49.8739,49.9739,49.8046,49.8277,117500.0
2014-05-19 10:30:00,64.77,64.85,64.67,64.78,83300.0,49.8277,49.8893,49.7508,49.8354,83300.0
2014-05-19 11:00:00,64.78,64.89,64.75,64.82,51300.0,49.8354,49.92,49.8123,49.8662,51300.0
2014-05-19 11:30:00,64.83,64.84,64.77,64.78,43000.0,49.8739,49.8816,49.8277,49.8354,43000.0
2014-05-19 12:00:00,64.79,64.84,64.75,64.76,56600.0,49.8431,49.8816,49.8123,49.82,56600.0
2014-05-19 12:30:00,64.76,64.8,64.59,64.61,41600.0,49.82,49.8508,49.6892,49.7046,41600.0
2014-05-19 13:00:00,64.61,64.67,64.6,64.66,37900.0,49.7046,49.7508,49.6969,49.7431,37900.0
2014-05-19 13:30:00,64.67,64.82,64.64,64.78,34700.0,49.7508,49.8662,49.7277,49.8354,34700.0
2014-05-19 14:00:00,64.78,64.98,64.77,64.97,119100.0,49.8354,49.9893,49.8277,49.9816,119100.0
2014-05-19 14:30:00,64.97,64.99,64.92,64.92,72500.0,49.9816,49.997,49.9431,49.9431,72500.0
2014-05-19 15:00:00,64.93,64.96,64.89,64.95,75800.0,49.9508,49.9739,49.92,49.9662,75800.0
2014-05-19 15:30:00,64.95,65.03,64.94,64.97,262700.0,49.9662,50.0277,49.9585,49.9816,262700.0
2014-05-20 09:30:00,64.82,65.0,64.75,64.85,96200.0,49.8662,50.0046,49.8123,49.8893,96200.0
2014-05-20 10:00:00,64.81,64.88,64.68,64.7,51300.0,49.8585,49.9123,49.7585,49.7739,51300.0
2014-05-20 10:30:00,64.71,64.78,64.67,64.78,33300.0,49.7815,49.8354,49.7508,49.8354,33300.0
2014-05-20 11:00:00,64.76,64.88,64.73,64.78,48000.0,49.82,49.9123,49.7969,49.8354,48000.0
2014-05-20 11:30:00,64.76,64.83,64.69,64.73,41500.0,49.82,49.8739,49.7662,49.7969,41500.0
2014-05-20 12:00:00,64.73,64.78,64.59,64.72,59400.0,49.7969,49.8354,49.6892,49.7892,59400.0
2014-05-20 12:30:00,64.72,64.74,64.67,64.71,44700.0,49.7892,49.8046,49.7508,49.7815,44700.0
2014-05-20 13:00:00,64.71,64.77,64.66,64.76,39200.0,49.7815,49.8277,49.7431,49.82,39200.0
2014-05-20 13:30:00,64.75,64.79,64.62,64.69,34900.0,49.8123,49.8431,49.7123,49.7662,34900.0
2014-05-20 14:00:00,64.68,64.93,64.68,64.88,73300.0,49.7585,49.9508,49.7585,49.9123,73300.0
2014-05-20 14:30:00,64.86,64.87,64.75,64.84,45900.0,49.8969,49.9046,49.8123,49.8816,45900.0
2014-05-20 15:00:00,64.84,64.86,64.7,64.76,88600.0,49.8816,49.8969,49.7739,49.82,88600.0
2014-05-20 15:30:00,64.76,64.8,64.7,64.76,258300.0,49.82,49.8508,49.7739,49.82,258300.0
2014-05-21 09:30:00,65.0,65.11,64.5,64.53,133900.0,50.0046,50.0893,49.62,49.6431,133900.0
2014-05-21 10:00:00,64.53,64.61,64.35,64.35,130600.0,49.6431,49.7046,49.5046,49.5046,130600.0
2014-05-21 10:30:00,64.35,64.51,64.34,64.42,72100.0,49.5046,49.6277,49.4969,49.5585,72100.0
2014-05-21 11:00:00,64.42,64.57,64.37,64.54,63600.0,49.5585,49.6738,49.52,49.6508,63600.0
2014-05-21 11:30:00,64.54,64.72,64.54,64.64,42700.0,49.6508,49.7892,49.6508,49.7277,42700.0
2014-05-21 12:00:00,64.65,64.78,64.63,64.78,24200.0,49.7354,49.8354,49.72,49.8354,24200.0
2014-05-21 12:30:00,64.76,64.87,64.76,64.8,82300.0,49.82,49.9046,49.82,49.8508,82300.0
2014-05-21 13:00:00,64.81,65.0,64.78,64.86,72700.0,49.8585,50.0046,49.8354,49.8969,72700.0
2014-05-21 13:30:00,64.86,64.86,64.72,64.81,33900.0,49.8969,49.8969,49.7892,49.8585,33900.0
2014-05-21 14:00:00,64.81,64.83,64.57,64.59,80400.0,49.8585,49.8739,49.6738,49.6892,80400.0
2014-05-21 14:30:00,64.6,64.7,64.59,64.67,83900.0,49.6969,49.7739,49.6892,49.7508,83900.0
2014-05-21 15:00:00,64.67,64.69,64.59,64.64,172200.0,49.7508,49.7662,49.6892,49.7277,172200.0
2014-05-21 15:30:00,64.64,64.66,64.47,64.52,383700.0,49.7277,49.7431,49.5969,49.6354,383700.0
2014-05-22 09:30:00,64.52,64.56,64.34,64.49,99300.0,49.6354,49.6662,49.4969,49.6123,99300.0
2014-05-22 10:00:00,64.48,64.52,64.41,64.47,49600.0,49.6046,49.6354,49.5508,49.5969,49600.0
2014-05-22 10:30:00,64.46,64.56,64.46,64.51,92400.0,49.5892,49.6662,49.5892,49.6277,92400.0
2014-05-22 11:00:00,64.52,64.57,64.5,64.54,54100.0,49.6354,49.6738,49.62,49.6508,54100.0
2014-05-22 11:30:00,64.54,64.68,64.5,64.67,38400.0,49.6508,49.7585,49.62,49.7508,38400.0
2014-05-22 12:00:00,64.67,64.72,64.59,64.7,47900.0,49.7508,49.7892,49.6892,49.7739,47900.0
2014-05-22 12:30:00,64.7,64.74,64.66,64.7,28800.0,49.7739,49.8046,49.7431,49.7739,28800.0
2014-05-22 13:00:00,64.71,64.72,64.59,64.6,47300.0,49.7815,49.7892,49.6892,49.6969,47300.0
2014-05-22 13:30:00,64.6,64.61,64.41,64.44,72700.0,49.6969,49.7046,49.5508,49.5738,72700.0
2014-05-22 14:00:00,64.46,64.54,64.35,64.54,36000.0,49.5892,49.6508,49.5046,49.6508,36000.0
2014-05-22 14:30:00,64.54,64.57,64.48,64.5,36700.0,49.6508,49.6738,49.6046,49.62,36700.0
2014-05-22 15:00:00,64.5,64.6,64.48,64.55,56500.0,49.62,49.6969,49.6046,49.6585,56500.0
2014-05-22 15:30:00,64.56,64.57,64.45,64.54,137100.0,49.6662,49.6738,49.5815,49.6508,137100.0
2014-05-23 09:30:00,64.72,64.84,64.48,64.53,95300.0,49.7892,49.8816,49.6046,49.6431,95300.0
2014-05-23 10:00:00,64.52,64.53,64.4,64.44,77200.0,49.6354,49.6431,49.5431,49.5738,77200.0
2014-05-23 10:30:00,64.45,64.5,64.28,64.34,145000.0,49.5815,49.62,49.4507,49.4969,145000.0
2014-05-23 11:00:00,64.38,64.45,64.29,64.43,98200.0,49.5277,49.5815,49.4584,49.5661,98200.0
2014-05-23 11:30:00,64.44,64.58,64.43,64.5,77000.0,49.5738,49.6815,49.5661,49.62,77000.0
2014-05-23 12:00:00,64.51,64.51,64.4,64.41,29200.0,49.6277,49.6277,49.5431,49.5508,29200.0
2014-05-23 12:30:00,64.41,64.46,64.35,64.39,84100.0,49.5508,49.5892,49.5046,49.5354,84100.0
2014-05-23 13:00:00,64.39,64.5,64.33,64.48,29400.0,49.5354,49.62,49.4892,49.6046,29400.0
2014-05-23 13:30:00,64.5,64.5,64.34,64.41,44700.0,49.62,49.62,49.4969,49.5508,44700.0
2014-05-23 14:00:00,64.4,64.44,64.33,64.43,45300.0,49.5431,49.5738,49.4892,49.5661,45300.0
2014-05-23 14:30:00,64.4,64.44,64.29,64.37,57000.0,49.5431,49.5738,49.4584,49.52,57000.0
2014-05-23 15:00:00,64.38,64.47,64.38,64.42,100600.0,49.5277,49.5969,49.5277,49.5585,100600.0
2014-05-23 15:30:00,64.42,64.46,64.39,64.4,189700.0,49.5585,49.5892,49.5354,49.5431,189700.0
2014-05-27 09:30:00,64.67,65.01,64.51,64.8,232400.0,49.7508,50.0123,49.6277,49.8508,232400.0
2014-05-27 10:00:00,64.85,65.09,64.79,64.91,489700.0,49.8893,50.0739,49.8431,49.9354,489700.0
2014-05-27 10:30:00,64.91,64.95,64.79,64.94,164500.0,49.9354,49.9662,49.8431,49.9585,164500.0
2014-05-27 11:00:00,64.94,64.97,64.8,64.91,270700.0,49.9585,49.9816,49.8508,49.9354,270700.0
2014-05-27 11:30:00,64.89,64.9,64.83,64.84,107400.0,49.92,49.9277,49.8739,49.8816,107400.0
2014-05-27 12:00:00,64.83,64.87,64.67,64.7,97600.0,49.8739,49.9046,49.7508,49.7739,97600.0
2014-05-27 12:30:00,64.69,64.74,64.5,64.53,52300.0,49.7662,49.8046,49.62,49.6431,52300.0
2014-05-27 13:00:00,64.52,64.64,64.5,64.55,65500.0,49.6354,49.7277,49.62,49.6585,65500.0
2014-05-27 13:30:00,64.54,64.7,64.48,64.65,67300.0,49.6508,49.7739,49.6046,49.7354,67300.0
2014-05-27 14:00:00,64.64,64.72,64.5,64.62,88800.0,49.7277,49.7892,49.62,49.7123,88800.0
2014-05-27 14:30:00,64.62,64.77,64.62,64.68,91700.0,49.7123,49.8277,49.7123,49.7585,91700.0
2014-05-27 15:00:00,64.68,64.76,64.65,64.68,71300.0,49.7585,49.82,49.7354,49.7585,71300.0
2014-05-27 15:30:00,64.68,64.8,64.68,64.8,217900.0,49.7585,49.8508,49.7585,49.8508,217900.0
2014-05-28 09:30:00,64.38,64.53,64.2,64.34,60300.0,49.8127,49.9287,49.6734,49.7817,60300.0
2014-05-28 10:00:00,64.34,64.38,63.98,64.01,98100.0,49.7817,49.8127,49.5032,49.5264,98100.0
2014-05-28 10:30:00,64.02,64.08,63.83,63.97,136200.0,49.5341,49.5806,49.3871,49.4954,136200.0
2014-05-28 11:00:00,63.99,64.06,63.96,64.02,50900.0,49.5109,49.5651,49.4877,49.5341,50900.0
2014-05-28 11:30:00,64.01,64.08,63.99,64.06,55300.0,49.5264,49.5806,49.5109,49.5651,55300.0
2014-05-28 12:00:00,64.07,64.09,64.03,64.06,46600.0,49.5728,49.5883,49.5419,49.5651,46600.0
2014-05-28 12:30:00,64.07,64.13,64.0,64.01,56400.0,49.5728,49.6192,49.5187,49.5264,56400.0
2014-05-28 13:00:00,63.99,64.06,63.99,64.03,43600.0,49.5109,49.5651,49.5109,49.5419,43600.0
2014-05-28 13:30:00,64.05,64.25,64.05,64.23,284800.0,49.5573,49.7121,49.5573,49.6966,284800.0
2014-05-28 14:00:00,64.23,64.25,64.21,64.22,95400.0,49.6966,49.7121,49.6811,49.6889,95400.0
2014-05-28 14:30:00,64.23,64.3,64.21,64.3,78500.0,49.6966,49.7508,49.6811,49.7508,78500.0
2014-05-28 15:00:00,64.3,64.32,64.25,64.3,47600.0,49.7508,49.7663,49.7121,49.7508,47600.0
2014-05-28 15:30:00,64.31,64.35,64.27,64.3,326300.0,49.7585,49.7895,49.7276,49.7508,326300.0
2014-05-29 09:30:00,64.44,64.77,64.38,64.69,93700.0,49.8591,50.1144,49.8127,50.0525,93700.0
2014-05-29 10:00:00,64.68,64.69,64.46,64.59,254800.0,50.0448,50.0525,49.8746,49.9752,254800.0
2014-05-29 10:30:00,64.59,64.68,64.52,64.64,379200.0,49.9752,50.0448,49.921,50.0138,379200.0
2014-05-29 11:00:00,64.65,64.73,64.57,64.7,136400.0,50.0216,50.0835,49.9597,50.0603,136400.0
2014-05-29 11:30:00,64.7,64.93,64.65,64.89,73100.0,50.0603,50.2382,50.0216,50.2073,73100.0
2014-05-29 12:00:00,64.9,65.02,64.89,65.01,163300.0,50.215,50.3079,50.2073,50.3001,163300.0
2014-05-29 12:30:00,65.0,65.03,64.95,65.01,71300.0,50.2924,50.3156,50.2537,50.3001,71300.0
2014-05-29 13:00:00,65.0,65.07,64.95,65.0,35200.0,50.2924,50.3465,50.2537,50.2924,35200.0
2014-05-29 13:30:00,65.0,65.07,64.97,65.02,49000.0,50.2924,50.3465,50.2692,50.3079,49000.0
2014-05-29 14:00:00,65.01,65.09,65.0,65.06,50500.0,50.3001,50.362,50.2924,50.3388,50500.0
2014-05-29 14:30:00,65.06,65.12,65.01,65.01,248200.0,50.3388,50.3852,50.3001,50.3001,248200.0
2014-05-29 15:00:00,65.01,65.15,65.0,65.06,100400.0,50.3001,50.4084,50.2924,50.3388,100400.0
2014-05-29 15:30:00,65.06,65.36,65.03,65.35,397400.0,50.3388,50.5709,50.3156,50.5632,397400.0
2014-05-30 09:30:00,65.16,65.48,65.03,65.44,143900.0,50.4162,50.6638,50.3156,50.6328,143900.0
2014-05-30 10:00:00,65.43,65.54,65.32,65.37,409300.0,50.6251,50.7102,50.54,50.5787,409300.0
2014-05-30 10:30:00,65.38,65.49,65.15,65.41,171800.0,50.5864,50.6715,50.4084,50.6096,171800.0
2014-05-30 11:00:00,65.41,65.5,65.4,65.45,67500.0,50.6096,50.6793,50.6019,50.6406,67500.0
2014-05-30 11:30:00,65.45,65.55,65.44,65.55,70600.0,50.6406,50.7179,50.6328,50.7179,70600.0
2014-05-30 12:00:00,65.54,65.77,65.5,65.73,383100.0,50.7102,50.8882,50.6793,50.8572,383100.0
2014-05-30 12:30:00,65.71,65.72,65.5,65.51,79700.0,50.8417,50.8495,50.6793,50.687,79700.0
2014-05-30 13:00:00,65.5,65.52,65.46,65.48,64200.0,50.6793,50.6947,50.6483,50.6638,64200.0
2014-05-30 13:30:00,65.48,65.48,65.31,65.47,64600.0,50.6638,50.6638,50.5322,50.656,64600.0
2014-05-30 14:00:00,65.47,65.66,65.47,65.66,78900.0,50.656,50.803,50.656,50.803,78900.0
2014-05-30 14:30:00,65.66,65.66,65.52,65.58,72500.0,50.803,50.803,50.6947,50.7412,72500.0
2014-05-30 15:00:00,65.59,65.67,65.55,65.56,144800.0,50.7489,50.8108,50.7179,50.7257,144800.0
2014-05-30 15:30:00,65.58,65.8,65.53,65.72,270300.0,50.7412,50.9114,50.7025,50.8495,270300.0
2014-06-02 09:30:00,65.6,65.82,65.5,65.52,104200.0,50.7566,50.9268,50.6793,50.6947,104200.0
2014-06-02 10:00:00,65.49,65.54,65.38,65.53,123700.0,50.6715,50.7102,50.5864,50.7025,123700.0
2014-06-02 10:30:00,65.53,65.63,65.45,65.57,82600.0,50.7025,50.7798,50.6406,50.7334,82600.0
2014-06-02 11:00:00,65.58,65.67,65.53,65.62,71700.0,50.7412,50.8108,50.7025,50.7721,71700.0
2014-06-02 11:30:00,65.6,65.66,65.52,65.56,49700.0,50.7566,50.803,50.6947,50.7257,49700.0
2014-06-02 12:00:00,65.56,65.57,65.47,65.5,35700.0,50.7257,50.7334,50.656,50.6793,35700.0
2014-06-02 12:30:00,65.5,65.54,65.48,65.52,62600.0,50.6793,50.7102,50.6638,50.6947,62600.0
2014-06-02 13:00:00,65.52,65.58,65.48,65.51,99000.0,50.6947,50.7412,50.6638,50.687,99000.0
2014-06-02 13:30:00,65.5,65.52,65.48,65.52,78500.0,50.6793,50.6947,50.6638,50.6947,78500.0
2014-06-02 14:00:00,65.52,65.6,65.51,65.55,56000.0,50.6947,50.7566,50.687,50.7179,56000.0
2014-06-02 14:30:00,65.54,65.61,65.5,65.58,111700.0,50.7102,50.7644,50.6793,50.7412,111700.0
2014-06-02 15:00:00,65.58,65.65,65.55,65.57,87700.0,50.7412,50.7953,50.7179,50.7334,87700.0
2014-06-02 15:30:00,65.57,65.81,65.57,65.76,171400.0,50.7334,50.9191,50.7334,50.8804,171400.0
2014-06-03 09:30:00,65.74,65.86,65.57,65.83,217300.0,50.8649,50.9578,50.7334,50.9346,217300.0
2014-06-03 10:00:00,65.84,65.96,65.78,65.96,136100.0,50.9423,51.0352,50.8959,51.0352,136100.0
2014-06-03 10:30:00,65.96,66.0,65.81,65.9,84700.0,51.0352,51.0661,50.9191,50.9887,84700.0
2014-06-03 11:00:00,65.9,65.97,65.84,65.9,128200.0,50.9887,51.0429,50.9423,50.9887,128200.0
2014-06-03 11:30:00,65.9,65.97,65.85,65.97,72700.0,50.9887,51.0429,50.9501,51.0429,72700.0
2014-06-03 12:00:00,65.95,65.97,65.75,65.75,50700.0,51.0274,51.0429,50.8727,50.8727,50700.0
2014-06-03 12:30:00,65.76,65.83,65.72,65.74,39800.0,50.8804,50.9346,50.8495,50.8649,39800.0
2014-06-03 13:00:00,65.76,65.8,65.65,65.72,53100.0,50.8804,50.9114,50.7953,50.8495,53100.0
2014-06-03 13:30:00,65.74,65.79,65.68,65.73,69500.0,50.8649,50.9036,50.8185,50.8572,69500.0
2014-06-03 14:00:00,65.74,65.82,65.74,65.78,73000.0,50.8649,50.9268,50.8649,50.8959,73000.0
2014-06-03 14:30:00,65.79,65.8,65.61,65.65,39900.0,50.9036,50.9114,50.7644,50.7953,39900.0
2014-06-03 15:00:00,65.65,65.68,65.62,65.64,71000.0,50.7953,50.8185,50.7721,50.7876,71000.0
2014-06-03 15:30:00,65.65,65.66,65.55,65.6,227100.0,50.7953,50.803,50.7179,50.7566,227100.0
2014-06-04 09:30:00,65.59,65.83,65.48,65.57,74800.0,50.7489,50.9346,50.6638,50.7334,74800.0
2014-06-04 10:00:00,65.55,65.59,65.41,65.42,34100.0,50.7179,50.7489,50.6096,50.6174,34100.0
2014-06-04 10:30:00,65.42,65.51,65.35,65.47,20700.0,50.6174,50.687,50.5632,50.656,20700.0
2014-06-04 11:00:00,65.49,65.52,65.45,65.52,26700.0,50.6715,50.6947,50.6406,50.6947,26700.0
2014-06-04 11:30:00,65.51,65.52,65.45,65.48,28200.0,50.687,50.6947,50.6406,50.6638,28200.0
2014-06-04 12:00:00,65.48,65.51,65.44,65.47,24300.0,50.6638,50.687,50.6328,50.656,24300.0
2014-06-04 12:30:00,65.46,65.5,65.42,65.48,51200.0,50.6483,50.6793,50.6174,50.6638,51200.0
2014-06-04 13:00:00,65.49,65.5,65.38,65.4,40000.0,50.6715,50.6793,50.5864,50.6019,40000.0
2014-06-04 13:30:00,65.4,65.47,65.4,65.44,29100.0,50.6019,50.656,50.6019,50.6328,29100.0
2014-06-04 14:00:00,65.44,65.53,65.43,65.5,75900.0,50.6328,50.7025,50.6251,50.6793,75900.0
2014-06-04 14:30:00,65.5,65.55,65.48,65.5,71000.0,50.6793,50.7179,50.6638,50.6793,71000.0
2014-06-04 15:00:00,65.49,65.53,65.45,65.49,48600.0,50.6715,50.7025,50.6406,50.6715,48600.0
2014-06-04 15:30:00,65.49,65.59,65.48,65.57,118300.0,50.6715,50.7489,50.6638,50.7334,118300.0
2014-06-05 09:30:00,65.87,65.87,65.59,65.7,37200.0,50.9655,50.9655,50.7489,50.834,37200.0
2014-06-05 10:00:00,65.7,65.73,65.45,65.52,23100.0,50.834,50.8572,50.6406,50.6947,23100.0
2014-06-05 10:30:00,65.54,65.6,65.38,65.47,34000.0,50.7102,50.7566,50.5864,50.656,34000.0
2014-06-05 11:00:00,65.45,65.55,65.42,65.48,31800.0,50.6406,50.7179,50.6174,50.6638,31800.0
2014-06-05 11:30:00,65.5,65.64,65.49,65.64,17600.0,50.6793,50.7876,50.6715,50.7876,17600.0
2014-06-05 12:00:00,65.65,65.76,65.64,65.73,88500.0,50.7953,50.8804,50.7876,50.8572,88500.0
2014-06-05 12:30:00,65.76,65.81,65.73,65.78,14800.0,50.8804,50.9191,50.8572,50.8959,14800.0
2014-06-05 13:00:00,65.77,65.81,65.65,65.66,22700.0,50.8882,50.9191,50.7953,50.803,22700.0
2014-06-05 13:30:00,65.66,65.67,65.51,65.6,74400.0,50.803,50.8108,50.687,50.7566,74400.0
2014-06-05 14:00:00,65.61,65.66,65.54,65.56,35400.0,50.7644,50.803,50.7102,50.7257,35400.0
2014-06-05 14:30:00,65.56,65.66,65.56,65.65,43700.0,50.7257,50.803,50.7257,50.7953,43700.0
2014-06-05 15:00:00,65.64,65.66,65.47,65.5,92000.0,50.7876,50.803,50.656,50.6793,92000.0
2014-06-05 15:30:00,65.49,65.67,65.48,65.63,148100.0,50.6715,50.8108,50.6638,50.7798,148100.0
2014-06-06 09:30:00,65.61,65.88,65.61,65.84,74100.0,50.7644,50.9733,50.7644,50.9423,74100.0
2014-06-06 10:00:00,65.86,65.92,65.64,65.89,43800.0,50.9578,51.0042,50.7876,50.981,43800.0
2014-06-06 10:30:00,65.91,66.09,65.89,66.06,47000.0,50.9965,51.1358,50.981,51.1125,47000.0
2014-06-06 11:00:00,66.07,66.09,65.97,66.03,59000.0,51.1203,51.1358,51.0429,51.0893,59000.0
2014-06-06 11:30:00,66.06,66.17,65.98,66.17,120800.0,51.1125,51.1977,51.0506,51.1977,120800.0
2014-06-06 12:00:00,66.16,66.43,66.16,66.42,85100.0,51.1899,51.3988,51.1899,51.3911,85100.0
2014-06-06 12:30:00,66.43,66.45,66.34,66.4,59000.0,51.3988,51.4143,51.3292,51.3756,59000.0
2014-06-06 13:00:00,66.4,66.78,66.4,66.72,129900.0,51.3756,51.6696,51.3756,51.6232,129900.0
2014-06-06 13:30:00,66.72,66.73,66.56,66.59,71900.0,51.6232,51.6309,51.4994,51.5226,71900.0
2014-06-06 14:00:00,66.59,66.6,66.52,66.55,27900.0,51.5226,51.5304,51.4685,51.4917,27900.0
2014-06-06 14:30:00,66.55,66.58,66.51,66.55,40500.0,51.4917,51.5149,51.4607,51.4917,40500.0
2014-06-06 15:00:00,66.55,66.67,66.53,66.66,65500.0,51.4917,51.5845,51.4762,51.5768,65500.0
2014-06-06 15:30:00,66.67,66.73,66.64,66.72,171100.0,51.5845,51.6309,51.5613,51.6232,171100.0
2014-06-09 09:30:00,66.39,66.64,66.27,66.58,66300.0,51.3679,51.5613,51.275,51.5149,66300.0
2014-06-09 10:00:00,66.58,66.73,66.57,66.69,81800.0,51.5149,51.6309,51.5071,51.6,81800.0
2014-06-09 10:30:00,66.69,66.71,66.61,66.64,45600.0,51.6,51.6155,51.5381,51.5613,45600.0
2014-06-09 11:00:00,66.64,66.79,66.62,66.76,77100.0,51.5613,51.6774,51.5458,51.6542,77100.0
2014-06-09 11:30:00,66.77,66.83,66.75,66.79,25900.0,51.6619,51.7083,51.6464,51.6774,25900.0
2014-06-09 12:00:00,66.79,66.84,66.78,66.82,57300.0,51.6774,51.716,51.6696,51.7006,57300.0
2014-06-09 12:30:00,66.81,66.88,66.81,66.86,37300.0,51.6928,51.747,51.6928,51.7315,37300.0
2014-06-09 13:00:00,66.84,66.89,66.81,66.85,69100.0,51.716,51.7547,51.6928,51.7238,69100.0
2014-06-09 13:30:00,66.84,66.87,66.8,66.82,57200.0,51.716,51.7393,51.6851,51.7006,57200.0
2014-06-09 14:00:00,66.81,66.83,66.78,66.8,65200.0,51.6928,51.7083,51.6696,51.6851,65200.0
2014-06-09 14:30:00,66.8,66.85,66.78,66.84,62100.0,51.6851,51.7238,51.6696,51.716,62100.0
2014-06-09 15:00:00,66.84,67.02,66.82,67.0,151300.0,51.716,51.8553,51.7006,51.8398,151300.0
2014-06-09 15:30:00,67.0,67.14,66.96,67.1,439500.0,51.8398,51.9482,51.8089,51.9172,439500.0
2014-06-10 09:30:00,67.39,69.32,67.38,69.27,1109500.0,52.1416,53.6349,52.1339,53.5962,1109500.0
2014-06-10 10:00:00,69.25,71.33,69.25,70.64,1488300.0,53.5807,55.1901,53.5807,54.6562,1488300.0
2014-06-10 10:30:00,70.6,71.08,70.42,70.9,367800.0,54.6253,54.9967,54.486,54.8574,367800.0
2014-06-10 11:00:00,70.9,71.21,70.63,70.83,279200.0,54.8574,55.0972,54.6485,54.8032,279200.0
2014-06-10 11:30:00,70.83,71.01,70.73,70.95,206700.0,54.8032,54.9425,54.7259,54.8961,206700.0
2014-06-10 12:00:00,70.95,71.06,70.8,70.86,214300.0,54.8961,54.9812,54.78,54.8264,214300.0
2014-06-10 12:30:00,70.87,71.02,70.73,70.96,317800.0,54.8342,54.9502,54.7259,54.9038,317800.0
2014-06-10 13:00:00,70.96,70.96,70.42,70.53,322900.0,54.9038,54.9038,54.486,54.5711,322900.0
2014-06-10 13:30:00,70.52,71.18,70.52,71.09,244800.0,54.5634,55.074,54.5634,55.0044,244800.0
2014-06-10 14:00:00,71.09,71.39,70.93,71.24,488600.0,55.0044,55.2365,54.8806,55.1205,488600.0
2014-06-10 14:30:00,71.26,71.27,70.81,70.87,483900.0,55.1359,55.1437,54.7878,54.8342,483900.0
2014-06-10 15:00:00,70.87,71.04,70.78,71.02,364900.0,54.8342,54.9657,54.7645,54.9502,364900.0
2014-06-10 15:30:00,71.05,71.05,70.7,70.71,624000.0,54.9734,54.9734,54.7026,54.7104,624000.0
2014-06-11 09:30:00,71.05,71.23,70.45,70.51,655900.0,54.9734,55.1127,54.5092,54.5556,655900.0
2014-06-11 10:00:00,70.54,70.71,70.3,70.54,239900.0,54.5788,54.7104,54.3932,54.5788,239900.0
2014-06-11 10:30:00,70.53,70.61,70.35,70.51,223500.0,54.5711,54.633,54.4318,54.5556,223500.0
2014-06-11 11:00:00,70.52,71.21,70.5,70.97,630200.0,54.5634,55.0972,54.5479,54.9115,630200.0
2014-06-11 11:30:00,70.98,71.85,70.94,71.85,598400.0,54.9193,55.5924,54.8883,55.5924,598400.0
2014-06-11 12:00:00,71.82,72.3,71.62,71.66,425700.0,55.5692,55.9406,55.4145,55.4454,425700.0
2014-06-11 12:30:00,71.68,71.89,71.58,71.59,251800.0,55.4609,55.6234,55.3835,55.3913,251800.0
2014-06-11 13:00:00,71.59,71.7,71.37,71.47,163300.0,55.3913,55.4764,55.221,55.2984,163300.0
2014-06-11 13:30:00,71.47,71.64,71.36,71.47,135700.0,55.2984,55.4299,55.2133,55.2984,135700.0
2014-06-11 14:00:00,71.47,71.47,71.25,71.38,175500.0,55.2984,55.2984,55.1282,55.2288,175500.0
2014-06-11 14:30:00,71.39,71.75,71.32,71.66,212300.0,55.2365,55.5151,55.1824,55.4454,212300.0
2014-06-11 15:00:00,71.69,72.09,71.59,71.89,307200.0,55.4686,55.7781,55.3913,55.6234,307200.0
2014-06-11 15:30:00,71.88,72.09,71.8,72.08,601700.0,55.6156,55.7781,55.5537,55.7704,601700.0
2014-06-12 09:30:00,71.99,72.61,71.78,72.6,191100.0,55.7008,56.1805,55.5383,56.1727,191100.0
2014-06-12 10:00:00,72.61,72.78,71.97,71.99,302300.0,56.1805,56.312,55.6853,55.7008,302300.0
2014-06-12 10:30:00,72.0,72.39,71.95,72.19,186000.0,55.7085,56.0102,55.6698,55.8555,186000.0
2014-06-12 11:00:00,72.19,72.29,72.12,72.13,111900.0,55.8555,55.9329,55.8013,55.8091,111900.0
2014-06-12 11:30:00,72.13,72.22,71.88,71.9,96800.0,55.8091,55.8787,55.6156,55.6311,96800.0
2014-06-12 12:00:00,71.89,71.95,71.67,71.73,152300.0,55.6234,55.6698,55.4532,55.4996,152300.0
2014-06-12 12:30:00,71.74,71.8,71.51,71.53,108800.0,55.5073,55.5537,55.3294,55.3448,108800.0
2014-06-12 13:00:00,71.54,71.57,71.37,71.38,103800.0,55.3526,55.3758,55.221,55.2288,103800.0
2014-06-12 13:30:00,71.37,71.42,71.23,71.29,80900.0,55.221,55.2597,55.1127,55.1591,80900.0
2014-06-12 14:00:00,71.29,71.4,71.25,71.34,130400.0,55.1591,55.2443,55.1282,55.1978,130400.0
2014-06-12 14:30:00,71.34,71.37,71.32,71.36,111800.0,55.1978,55.221,55.1824,55.2133,111800.0
2014-06-12 15:00:00,71.36,71.49,71.25,71.45,160900.0,55.2133,55.3139,55.1282,55.2829,160900.0
2014-06-12 15:30:00,71.46,71.54,71.31,71.46,354400.0,55.2907,55.3526,55.1746,55.2907,354400.0
2014-06-13 09:30:00,71.46,71.65,71.33,71.44,207500.0,55.2907,55.4377,55.1901,55.2752,207500.0
2014-06-13 10:00:00,71.43,71.43,71.17,71.18,137200.0,55.2675,55.2675,55.0663,55.074,137200.0
2014-06-13 10:30:00,71.18,71.27,71.12,71.21,105100.0,55.074,55.1437,55.0276,55.0972,105100.0
2014-06-13 11:00:00,71.22,71.23,71.12,71.15,97700.0,55.105,55.1127,55.0276,55.0508,97700.0
2014-06-13 11:30:00,71.15,71.28,71.15,71.17,80900.0,55.0508,55.1514,55.0508,55.0663,80900.0
2014-06-13 12:00:00,71.17,71.17,71.04,71.14,58700.0,55.0663,55.0663,54.9657,55.0431,58700.0
2014-06-13 12:30:00,71.14,71.2,71.1,71.15,62400.0,55.0431,55.0895,55.0121,55.0508,62400.0
2014-06-13 13:00:00,71.15,71.21,71.13,71.17,145900.0,55.0508,55.0972,55.0353,55.0663,145900.0
2014-06-13 13:30:00,71.18,71.2,71.05,71.09,139200.0,55.074,55.0895,54.9734,55.0044,139200.0
2014-06-13 14:00:00,71.09,71.17,71.05,71.17,121600.0,55.0044,55.0663,54.9734,55.0663,121600.0
2014-06-13 14:30:00,71.16,71.18,71.12,71.18,98100.0,55.0586,55.074,55.0276,55.074,98100.0
2014-06-13 15:00:00,71.19,71.21,71.09,71.13,184200.0,55.0818,55.0972,55.0044,55.0353,184200.0
2014-06-13 15:30:00,71.13,71.23,71.06,71.23,289500.0,55.0353,55.1127,54.9812,55.1127,289500.0
2014-06-16 09:30:00,71.2,71.54,71.0,71.38,97500.0,55.0895,55.3526,54.9348,55.2288,97500.0
2014-06-16 10:00:00,71.36,71.38,71.27,71.36,51900.0,55.2133,55.2288,55.1437,55.2133,51900.0
2014-06-16 10:30:00,71.35,71.38,71.09,71.13,84100.0,55.2056,55.2288,55.0044,55.0353,84100.0
2014-06-16 11:00:00,71.13,71.22,70.93,71.18,63000.0,55.0353,55.105,54.8806,55.074,63000.0
2014-06-16 11:30:00,71.18,71.23,71.09,71.14,50300.0,55.074,55.1127,55.0044,55.0431,50300.0
2014-06-16 12:00:00,71.13,71.28,71.06,71.27,61700.0,55.0353,55.1514,54.9812,55.1437,61700.0
2014-06-16 12:30:00,71.28,71.29,71.17,71.2,61200.0,55.1514,55.1591,55.0663,55.0895,61200.0
2014-06-16 13:00:00,71.23,71.28,71.17,71.22,38200.0,55.1127,55.1514,55.0663,55.105,38200.0
2014-06-16 13:30:00,71.21,71.34,71.2,71.32,51200.0,55.0972,55.1978,55.0895,55.1824,51200.0
2014-06-16 14:00:00,71.32,71.4,71.29,71.39,80600.0,55.1824,55.2443,55.1591,55.2365,80600.0
2014-06-16 14:30:00,71.4,71.42,71.31,71.35,95300.0,55.2443,55.2597,55.1746,55.2056,95300.0
2014-06-16 15:00:00,71.34,71.43,71.29,71.4,123700.0,55.1978,55.2675,55.1591,55.2443,123700.0
2014-06-16 15:30:00,71.39,71.51,71.39,71.51,241600.0,55.2365,55.3294,55.2365,55.3294,241600.0
2014-06-17 09:30:00,71.68,71.75,71.36,71.62,43300.0,55.4609,55.5151,55.2133,55.4145,43300.0
2014-06-17 10:00:00,71.66,71.85,71.62,71.66,68000.0,55.4454,55.5924,55.4145,55.4454,68000.0
2014-06-17 10:30:00,71.68,71.73,71.52,71.55,41600.0,55.4609,55.4996,55.3371,55.3603,41600.0
2014-06-17 11:00:00,71.54,71.58,71.35,71.53,48200.0,55.3526,55.3835,55.2056,55.3448,48200.0
2014-06-17 11:30:00,71.54,71.62,71.46,71.48,25600.0,55.3526,55.4145,55.2907,55.3062,25600.0
2014-06-17 12:00:00,71.46,71.46,71.39,71.42,19800.0,55.2907,55.2907,55.2365,55.2597,19800.0
2014-06-17 12:30:00,71.42,71.52,71.38,71.46,69100.0,55.2597,55.3371,55.2288,55.2907,69100.0
2014-06-17 13:00:00,71.45,71.49,71.42,71.43,77800.0,55.2829,55.3139,55.2597,55.2675,77800.0
2014-06-17 13:30:00,71.45,71.57,71.44,71.54,102900.0,55.2829,55.3758,55.2752,55.3526,102900.0
2014-06-17 14:00:00,71.53,71.57,71.37,71.37,97600.0,55.3448,55.3758,55.221,55.221,97600.0
2014-06-17 14:30:00,71.37,71.41,71.3,71.4,36400.0,55.221,55.252,55.1669,55.2443,36400.0
2014-06-17 15:00:00,71.4,71.41,71.36,71.41,75900.0,55.2443,55.252,55.2133,55.252,75900.0
2014-06-17 15:30:00,71.41,71.59,71.33,71.5,223100.0,55.252,55.3913,55.1901,55.3216,223100.0
2014-06-18 09:30:00,71.48,72.14,71.4,71.68,88900.0,55.3062,55.8168,55.2443,55.4609,88900.0
2014-06-18 10:00:00,71.66,71.76,71.56,71.67,39400.0,55.4454,55.5228,55.368,55.4532,39400.0
2014-06-18 10:30:00,71.69,71.74,71.6,71.62,34100.0,55.4686,55.5073,55.399,55.4145,34100.0
2014-06-18 11:00:00,71.63,71.79,71.62,71.72,38800.0,55.4222,55.546,55.4145,55.4918,38800.0
2014-06-18 11:30:00,71.71,71.73,71.38,71.63,68600.0,55.4841,55.4996,55.2288,55.4222,68600.0
2014-06-18 12:00:00,71.66,71.77,71.58,71.6,53600.0,55.4454,55.5305,55.3835,55.399,53600.0
2014-06-18 12:30:00,71.6,71.64,71.57,71.6,31900.0,55.399,55.4299,55.3758,55.399,31900.0
2014-06-18 13:00:00,71.6,71.73,71.59,71.72,153000.0,55.399,55.4996,55.3913,55.4918,153000.0
2014-06-18 13:30:00,71.72,71.73,71.63,71.68,53900.0,55.4918,55.4996,55.4222,55.4609,53900.0
2014-06-18 14:00:00,71.65,72.35,71.6,72.35,126200.0,55.4377,55.9793,55.399,55.9793,126200.0
2014-06-18 14:30:00,72.36,72.46,72.17,72.29,162000.0,55.987,56.0644,55.84,55.9329,162000.0
2014-06-18 15:00:00,72.29,72.38,72.2,72.38,186800.0,55.9329,56.0025,55.8632,56.0025,186800.0
2014-06-18 15:30:00,72.36,72.57,72.23,72.49,275200.0,55.987,56.1495,55.8864,56.0876,275200.0
2014-06-19 09:30:00,72.75,73.0,72.57,72.83,96400.0,56.2888,56.4822,56.1495,56.3507,96400.0
2014-06-19 10:00:00,72.87,72.93,72.74,72.86,59400.0,56.3816,56.4281,56.2811,56.3739,59400.0
2014-06-19 10:30:00,72.84,73.06,72.78,72.99,74000.0,56.3584,56.5286,56.312,56.4745,74000.0
2014-06-19 11:00:00,72.99,73.09,72.9,73.05,117500.0,56.4745,56.5519,56.4048,56.5209,117500.0
2014-06-19 11:30:00,73.04,73.19,73.02,73.1,48800.0,56.5132,56.6292,56.4977,56.5596,48800.0
2014-06-19 12:00:00,73.1,73.11,73.02,73.03,44000.0,56.5596,56.5673,56.4977,56.5054,44000.0
2014-06-19 12:30:00,73.04,73.31,73.04,73.13,100300.0,56.5132,56.7221,56.5132,56.5828,100300.0
2014-06-19 13:00:00,73.12,73.21,73.09,73.17,97100.0,56.5751,56.6447,56.5519,56.6138,97100.0
2014-06-19 13:30:00,73.17,73.22,73.07,73.11,91800.0,56.6138,56.6524,56.5364,56.5673,91800.0
2014-06-19 14:00:00,73.12,73.21,73.07,73.15,179600.0,56.5751,56.6447,56.5364,56.5983,179600.0
2014-06-19 14:30:00,73.15,73.15,73.05,73.05,75600.0,56.5983,56.5983,56.5209,56.5209,75600.0
2014-06-19 15:00:00,73.06,73.18,73.02,73.13,119900.0,56.5286,56.6215,56.4977,56.5828,119900.0
2014-06-19 15:30:00,73.13,73.18,73.08,73.13,277500.0,56.5828,56.6215,56.5441,56.5828,277500.0
2014-06-20 09:30:00,73.74,74.48,73.3,74.38,513500.0,57.0548,57.6273,56.7143,57.55,513500.0
2014-06-20 10:00:00,74.39,74.43,74.17,74.23,146100.0,57.5577,57.5887,57.3875,57.4339,146100.0
2014-06-20 10:30:00,74.23,74.46,74.12,74.39,138900.0,57.4339,57.6119,57.3488,57.5577,138900.0
2014-06-20 11:00:00,74.39,74.49,74.32,74.47,103300.0,57.5577,57.6351,57.5035,57.6196,103300.0
2014-06-20 11:30:00,74.47,75.18,74.46,75.18,197700.0,57.6196,58.1689,57.6119,58.1689,197700.0
2014-06-20 12:00:00,75.17,75.52,75.11,75.41,186200.0,58.1612,58.432,58.1148,58.3469,186200.0
2014-06-20 12:30:00,75.44,75.55,75.35,75.49,169100.0,58.3701,58.4552,58.3005,58.4088,169100.0
2014-06-20 13:00:00,75.48,75.49,74.63,74.67,377700.0,58.4011,58.4088,57.7434,57.7743,377700.0
2014-06-20 13:30:00,74.67,74.8,74.55,74.74,172200.0,57.7743,57.8749,57.6815,57.8285,172200.0
2014-06-20 14:00:00,74.74,74.9,74.73,74.75,112100.0,57.8285,57.9523,57.8208,57.8362,112100.0
2014-06-20 14:30:00,74.75,74.87,74.69,74.78,44300.0,57.8362,57.9291,57.7898,57.8595,44300.0
2014-06-20 15:00:00,74.78,74.79,74.71,74.78,53700.0,57.8595,57.8672,57.8053,57.8595,53700.0
2014-06-20 15:30:00,74.79,74.92,74.78,74.87,275000.0,57.8672,57.9678,57.8595,57.9291,275000.0
2014-06-23 09:30:00,74.96,74.96,74.1,74.1,185000.0,57.9987,57.9987,57.3333,57.3333,185000.0
2014-06-23 10:00:00,74.12,74.32,73.94,73.99,124200.0,57.3488,57.5035,57.2095,57.2482,124200.0
2014-06-23 10:30:00,73.99,74.05,73.72,73.85,84800.0,57.2482,57.2946,57.0393,57.1399,84800.0
2014-06-23 11:00:00,73.83,74.0,73.83,73.88,59700.0,57.1244,57.2559,57.1244,57.1631,59700.0
2014-06-23 11:30:00,73.88,73.95,73.71,73.83,45400.0,57.1631,57.2173,57.0316,57.1244,45400.0
2014-06-23 12:00:00,73.82,73.94,73.81,73.86,57900.0,57.1167,57.2095,57.1089,57.1476,57900.0
2014-06-23 12:30:00,73.86,73.89,73.7,73.71,52000.0,57.1476,57.1708,57.0238,57.0316,52000.0
2014-06-23 13:00:00,73.71,73.78,73.7,73.78,61800.0,57.0316,57.0857,57.0238,57.0857,61800.0
2014-06-23 13:30:00,73.78,73.87,73.62,73.7,55400.0,57.0857,57.1554,56.9619,57.0238,55400.0
2014-06-23 14:00:00,73.71,73.83,73.7,73.78,55700.0,57.0316,57.1244,57.0238,57.0857,55700.0
2014-06-23 14:30:00,73.77,73.81,73.73,73.78,46500.0,57.078,57.1089,57.047,57.0857,46500.0
2014-06-23 15:00:00,73.78,73.86,73.76,73.81,73800.0,57.0857,57.1476,57.0703,57.1089,73800.0
2014-06-23 15:30:00,73.81,73.81,73.6,73.7,389500.0,57.1089,57.1089,56.9465,57.0238,389500.0
2014-06-24 09:30:00,73.7,73.7,72.87,72.97,181000.0,57.0238,57.0238,56.3816,56.459,181000.0
2014-06-24 10:00:00,72.97,73.17,72.95,73.0,160300.0,56.459,56.6138,56.4435,56.4822,160300.0
2014-06-24 10:30:00,73.0,73.22,72.97,73.09,130600.0,56.4822,56.6524,56.459,56.5519,130600.0
2014-06-24 11:00:00,73.08,73.14,72.64,72.77,219000.0,56.5441,56.5905,56.2037,56.3043,219000.0
2014-06-24 11:30:00,72.78,73.04,72.76,73.02,201000.0,56.312,56.5132,56.2965,56.4977,201000.0
2014-06-24 12:00:00,73.01,73.09,72.83,72.97,141500.0,56.49,56.5519,56.3507,56.459,141500.0
2014-06-24 12:30:00,72.96,72.97,72.75,72.82,173700.0,56.4513,56.459,56.2888,56.3429,173700.0
2014-06-24 13:00:00,72.83,73.16,72.76,73.09,117800.0,56.3507,56.606,56.2965,56.5519,117800.0
2014-06-24 13:30:00,73.07,73.31,73.07,73.26,78800.0,56.5364,56.7221,56.5364,56.6834,78800.0
2014-06-24 14:00:00,73.26,73.3,73.12,73.12,95900.0,56.6834,56.7143,56.5751,56.5751,95900.0
2014-06-24 14:30:00,73.12,73.28,73.11,73.22,100000.0,56.5751,56.6989,56.5673,56.6524,100000.0
2014-06-24 15:00:00,73.22,73.23,73.07,73.1,136600.0,56.6524,56.6602,56.5364,56.5596,136600.0
2014-06-24 15:30:00,73.1,73.37,73.1,73.35,293900.0,56.5596,56.7685,56.5596,56.753,293900.0
2014-06-25 09:30:00,73.18,73.66,73.06,73.53,89600.0,56.6215,56.9929,56.5286,56.8923,89600.0
2014-06-25 10:00:00,73.52,73.56,73.36,73.36,64100.0,56.8846,56.9155,56.7608,56.7608,64100.0
2014-06-25 10:30:00,73.34,73.76,73.33,73.72,48900.0,56.7453,57.0703,56.7376,57.0393,48900.0
2014-06-25 11:00:00,73.71,73.84,73.55,73.77,62700.0,57.0316,57.1322,56.9078,57.078,62700.0
2014-06-25 11:30:00,73.77,73.94,73.77,73.81,70600.0,57.078,57.2095,57.078,57.1089,70600.0
2014-06-25 12:00:00,73.81,73.95,73.81,73.9,82100.0,57.1089,57.2173,57.1089,57.1786,82100.0
2014-06-25 12:30:00,73.88,73.9,73.7,73.7,56200.0,57.1631,57.1786,57.0238,57.0238,56200.0
2014-06-25 13:00:00,73.7,73.88,73.68,73.86,40900.0,57.0238,57.1631,57.0084,57.1476,40900.0
2014-06-25 13:30:00,73.85,73.94,73.71,73.77,58800.0,57.1399,57.2095,57.0316,57.078,58800.0
2014-06-25 14:00:00,73.76,73.77,73.69,73.73,45300.0,57.0703,57.078,57.0161,57.047,45300.0
2014-06-25 14:30:00,73.73,73.73,73.54,73.57,70100.0,57.047,57.047,56.9,56.9232,70100.0
2014-06-25 15:00:00,73.57,73.89,73.56,73.89,96000.0,56.9232,57.1708,56.9155,57.1708,96000.0
2014-06-25 15:30:00,73.89,73.92,73.84,73.86,126400.0,57.1708,57.1941,57.1322,57.1476,126400.0
2014-06-26 09:30:00,73.75,74.09,73.59,73.62,82900.0,57.0625,57.3256,56.9387,56.9619,82900.0
2014-06-26 10:00:00,73.62,73.98,73.61,73.93,89800.0,56.9619,57.2405,56.9542,57.2018,89800.0
2014-06-26 10:30:00,73.93,74.08,73.93,74.02,49500.0,57.2018,57.3178,57.2018,57.2714,49500.0
2014-06-26 11:00:00,74.02,74.15,73.88,73.91,27600.0,57.2714,57.372,57.1631,57.1863,27600.0
2014-06-26 11:30:00,73.91,74.03,73.84,73.98,23400.0,57.1863,57.2792,57.1322,57.2405,23400.0
2014-06-26 12:00:00,73.98,74.01,73.94,74.0,37700.0,57.2405,57.2637,57.2095,57.2559,37700.0
2014-06-26 12:30:00,74.0,74.04,73.94,73.97,36500.0,57.2559,57.2869,57.2095,57.2327,36500.0
2014-06-26 13:00:00,73.96,74.08,73.94,74.04,39000.0,57.225,57.3178,57.2095,57.2869,39000.0
2014-06-26 13:30:00,74.03,74.07,73.98,74.03,40500.0,57.2792,57.3101,57.2405,57.2792,40500.0
2014-06-26 14:00:00,74.04,74.18,74.0,74.15,63100.0,57.2869,57.3952,57.2559,57.372,63100.0
2014-06-26 14:30:00,74.14,74.17,74.09,74.13,63700.0,57.3643,57.3875,57.3256,57.3565,63700.0
2014-06-26 15:00:00,74.11,74.27,74.09,74.24,101100.0,57.3411,57.4649,57.3256,57.4416,101100.0
2014-06-26 15:30:00,74.21,74.28,74.19,74.25,204300.0,57.4184,57.4726,57.403,57.4494,204300.0
2014-06-27 09:30:00,74.02,74.22,73.78,74.11,72200.0,57.2714,57.4262,57.0857,57.3411,72200.0
2014-06-27 10:00:00,74.1,74.3,74.1,74.27,87900.0,57.3333,57.4881,57.3333,57.4649,87900.0
2014-06-27 10:30:00,74.27,74.27,74.1,74.26,77700.0,57.4649,57.4649,57.3333,57.4571,77700.0
2014-06-27 11:00:00,74.26,74.29,74.09,74.1,135900.0,57.4571,57.4803,57.3256,57.3333,135900.0
2014-06-27 11:30:00,74.13,74.24,73.99,74.21,57900.0,57.3565,57.4416,57.2482,57.4184,57900.0
2014-06-27 12:00:00,74.21,74.21,74.0,74.01,45500.0,57.4184,57.4184,57.2559,57.2637,45500.0
2014-06-27 12:30:00,74.01,74.15,73.99,74.14,47300.0,57.2637,57.372,57.2482,57.3643,47300.0
2014-06-27 13:00:00,74.14,74.15,74.08,74.11,39400.0,57.3643,57.372,57.3178,57.3411,39400.0
2014-06-27 13:30:00,74.12,74.14,74.09,74.13,28700.0,57.3488,57.3643,57.3256,57.3565,28700.0
2014-06-27 14:00:00,74.11,74.28,74.1,74.17,37100.0,57.3411,57.4726,57.3333,57.3875,37100.0
2014-06-27 14:30:00,74.18,74.32,74.15,74.2,44600.0,57.3952,57.5035,57.372,57.4107,44600.0
2014-06-27 15:00:00,74.18,74.3,74.18,74.28,48600.0,57.3952,57.4881,57.3952,57.4726,48600.0
2014-06-27 15:30:00,74.28,74.43,74.28,74.41,314400.0,57.4726,57.5887,57.4726,57.5732,314400.0
2014-06-30 09:30:00,74.22,74.42,74.07,74.37,67200.0,57.4262,57.5809,57.3101,57.5422,67200.0
2014-06-30 10:00:00,74.38,74.83,74.37,74.83,67300.0,57.55,57.8981,57.5422,57.8981,67300.0
2014-06-30 10:30:00,74.83,74.83,74.56,74.59,53100.0,57.8981,57.8981,57.6892,57.7124,53100.0
2014-06-30 11:00:00,74.57,74.6,74.28,74.3,76900.0,57.697,57.7202,57.4726,57.4881,76900.0
2014-06-30 11:30:00,74.31,74.34,74.15,74.29,71800.0,57.4958,57.519,57.372,57.4803,71800.0
2014-06-30 12:00:00,74.31,74.34,74.24,74.24,41100.0,57.4958,57.519,57.4416,57.4416,41100.0
2014-06-30 12:30:00,74.25,74.35,74.2,74.2,32300.0,57.4494,57.5268,57.4107,57.4107,32300.0
2014-06-30 13:00:00,74.19,74.32,74.17,74.31,77600.0,57.403,57.5035,57.3875,57.4958,77600.0
2014-06-30 13:30:00,74.33,74.33,74.1,74.1,154100.0,57.5113,57.5113,57.3333,57.3333,154100.0
2014-06-30 14:00:00,74.1,74.19,73.98,74.01,148500.0,57.3333,57.403,57.2405,57.2637,148500.0
2014-06-30 14:30:00,74.02,74.05,73.96,74.01,101700.0,57.2714,57.2946,57.225,57.2637,101700.0
2014-06-30 15:00:00,74.0,74.1,73.98,74.1,96900.0,57.2559,57.3333,57.2405,57.3333,96900.0
2014-06-30 15:30:00,74.1,74.17,73.96,74.15,318000.0,57.3333,57.3875,57.225,57.372,318000.0
2014-07-01 09:30:00,74.17,74.39,73.64,74.1,128400.0,57.3875,57.5577,56.9774,57.3333,128400.0
2014-07-01 10:00:00,74.1,74.48,74.1,74.2,176300.0,57.3333,57.6273,57.3333,57.4107,176300.0
2014-07-01 10:30:00,74.2,74.26,74.05,74.12,79900.0,57.4107,57.4571,57.2946,57.3488,79900.0
2014-07-01 11:00:00,74.12,74.33,74.08,74.08,83600.0,57.3488,57.5113,57.3178,57.3178,83600.0
2014-07-01 11:30:00,74.08,74.09,73.88,73.92,55900.0,57.3178,57.3256,57.1631,57.1941,55900.0
2014-07-01 12:00:00,73.93,74.21,73.92,74.19,89000.0,57.2018,57.4184,57.1941,57.403,89000.0
2014-07-01 12:30:00,74.18,74.28,74.1,74.25,60600.0,57.3952,57.4726,57.3333,57.4494,60600.0
2014-07-01 13:00:00,74.25,74.49,74.25,74.48,37900.0,57.4494,57.6351,57.4494,57.6273,37900.0
2014-07-01 13:30:00,74.48,74.6,74.31,74.31,40800.0,57.6273,57.7202,57.4958,57.4958,40800.0
2014-07-01 14:00:00,74.33,74.36,74.24,74.25,30600.0,57.5113,57.5345,57.4416,57.4494,30600.0
2014-07-01 14:30:00,74.25,74.3,74.22,74.26,39300.0,57.4494,57.4881,57.4262,57.4571,39300.0
2014-07-01 15:00:00,74.26,74.3,74.18,74.27,75200.0,57.4571,57.4881,57.3952,57.4649,75200.0
2014-07-01 15:30:00,74.26,74.32,74.2,74.22,194800.0,57.4571,57.5035,57.4107,57.4262,194800.0
2014-07-02 09:30:00,74.41,74.58,73.77,73.88,197900.0,57.5732,57.7047,57.078,57.1631,197900.0
2014-07-02 10:00:00,73.87,73.96,73.61,73.67,62500.0,57.1554,57.225,56.9542,57.0006,62500.0
2014-07-02 10:30:00,73.66,73.76,73.65,73.69,78100.0,56.9929,57.0703,56.9851,57.0161,78100.0
2014-07-02 11:00:00,73.7,73.85,73.47,73.7,135600.0,57.0238,57.1399,56.8459,57.0238,135600.0
2014-07-02 11:30:00,73.71,73.72,73.43,73.43,63000.0,57.0316,57.0393,56.8149,56.8149,63000.0
2014-07-02 12:00:00,73.43,73.55,73.42,73.51,55600.0,56.8149,56.9078,56.8072,56.8768,55600.0
2014-07-02 12:30:00,73.51,73.52,73.38,73.46,86300.0,56.8768,56.8846,56.7762,56.8381,86300.0
2014-07-02 13:00:00,73.45,73.51,73.27,73.3,109900.0,56.8304,56.8768,56.6911,56.7143,109900.0
2014-07-02 13:30:00,73.31,73.34,73.16,73.18,111700.0,56.7221,56.7453,56.606,56.6215,111700.0
2014-07-02 14:00:00,73.18,73.21,73.14,73.18,77500.0,56.6215,56.6447,56.5905,56.6215,77500.0
2014-07-02 14:30:00,73.17,73.23,73.14,73.2,77300.0,56.6138,56.6602,56.5905,56.637,77300.0
2014-07-02 15:00:00,73.22,73.33,73.17,73.31,139900.0,56.6524,56.7376,56.6138,56.7221,139900.0
2014-07-02 15:30:00,73.31,73.62,73.23,73.58,290200.0,56.7221,56.9619,56.6602,56.931,290200.0
2014-07-03 09:30:00,73.96,73.96,73.52,73.75,99300.0,57.225,57.225,56.8846,57.0625,99300.0
2014-07-03 10:00:00,73.78,73.83,73.72,73.76,63500.0,57.0857,57.1244,57.0393,57.0703,63500.0
2014-07-03 10:30:00,73.75,73.8,73.57,73.79,53300.0,57.0625,57.1012,56.9232,57.0935,53300.0
2014-07-03 11:00:00,73.78,73.86,73.7,73.76,54300.0,57.0857,57.1476,57.0238,57.0703,54300.0
2014-07-03 11:30:00,73.77,73.91,73.66,73.9,138800.0,57.078,57.1863,56.9929,57.1786,138800.0
2014-07-03 12:00:00,73.89,74.11,73.89,74.05,138600.0,57.1708,57.3411,57.1708,57.2946,138600.0
2014-07-03 12:30:00,74.05,74.05,73.78,73.82,183400.0,57.2946,57.2946,57.0857,57.1167,183400.0
2014-07-07 09:30:00,73.51,73.78,73.41,73.52,108500.0,56.8768,57.0857,56.7994,56.8846,108500.0
2014-07-07 10:00:00,73.5,73.69,73.46,73.62,54200.0,56.8691,57.0161,56.8381,56.9619,54200.0
2014-07-07 10:30:00,73.62,73.68,73.53,73.55,45000.0,56.9619,57.0084,56.8923,56.9078,45000.0
2014-07-07 11:00:00,73.55,73.55,73.34,73.35,43400.0,56.9078,56.9078,56.7453,56.753,43400.0
2014-07-07 11:30:00,73.35,73.41,73.25,73.33,41100.0,56.753,56.7994,56.6757,56.7376,41100.0
2014-07-07 12:00:00,73.32,73.39,73.17,73.26,62900.0,56.7298,56.784,56.6138,56.6834,62900.0
2014-07-07 12:30:00,73.26,73.44,73.24,73.25,51500.0,56.6834,56.8227,56.6679,56.6757,51500.0
2014-07-07 13:00:00,73.27,73.41,73.25,73.4,34500.0,56.6911,56.7994,56.6757,56.7917,34500.0
2014-07-07 13:30:00,73.4,73.54,73.37,73.49,43400.0,56.7917,56.9,56.7685,56.8613,43400.0
2014-07-07 14:00:00,73.5,73.5,73.44,73.48,37400.0,56.8691,56.8691,56.8227,56.8536,37400.0
2014-07-07 14:30:00,73.47,73.48,73.39,73.42,44700.0,56.8459,56.8536,56.784,56.8072,44700.0
2014-07-07 15:00:00,73.42,73.48,73.35,73.48,67700.0,56.8072,56.8536,56.753,56.8536,67700.0
2014-07-07 15:30:00,73.48,73.48,73.35,73.36,212100.0,56.8536,56.8536,56.753,56.7608,212100.0
2014-07-08 09:30:00,73.47,73.92,73.47,73.52,73600.0,56.8459,57.1941,56.8459,56.8846,73600.0
2014-07-08 10:00:00,73.49,73.63,73.31,73.35,74000.0,56.8613,56.9697,56.7221,56.753,74000.0
2014-07-08 10:30:00,73.33,73.33,73.19,73.24,68900.0,56.7376,56.7376,56.6292,56.6679,68900.0
2014-07-08 11:00:00,73.26,73.27,73.14,73.15,52700.0,56.6834,56.6911,56.5905,56.5983,52700.0
2014-07-08 11:30:00,73.16,73.25,73.12,73.16,55200.0,56.606,56.6757,56.5751,56.606,55200.0
2014-07-08 12:00:00,73.15,73.3,73.15,73.2,42900.0,56.5983,56.7143,56.5983,56.637,42900.0
2014-07-08 12:30:00,73.18,73.22,73.11,73.22,37300.0,56.6215,56.6524,56.5673,56.6524,37300.0
2014-07-08 13:00:00,73.21,73.29,73.2,73.27,50100.0,56.6447,56.7066,56.637,56.6911,50100.0
2014-07-08 13:30:00,73.25,73.35,73.25,73.27,39200.0,56.6757,56.753,56.6757,56.6911,39200.0
2014-07-08 14:00:00,73.27,73.41,73.25,73.41,38700.0,56.6911,56.7994,56.6757,56.7994,38700.0
2014-07-08 14:30:00,73.42,73.42,73.31,73.33,43500.0,56.8072,56.8072,56.7221,56.7376,43500.0
2014-07-08 15:00:00,73.33,73.34,73.25,73.28,54200.0,56.7376,56.7453,56.6757,56.6989,54200.0
2014-07-08 15:30:00,73.28,73.33,73.17,73.19,192100.0,56.6989,56.7376,56.6138,56.6292,192100.0
2014-07-09 09:30:00,73.24,73.68,73.24,73.5,119200.0,56.6679,57.0084,56.6679,56.8691,119200.0
2014-07-09 10:00:00,73.51,73.71,73.47,73.54,134900.0,56.8768,57.0316,56.8459,56.9,134900.0
2014-07-09 10:30:00,73.54,73.77,73.53,73.73,65300.0,56.9,57.078,56.8923,57.047,65300.0
2014-07-09 11:00:00,73.75,73.75,73.62,73.69,71100.0,57.0625,57.0625,56.9619,57.0161,71100.0
2014-07-09 11:30:00,73.69,73.7,73.62,73.62,57800.0,57.0161,57.0238,56.9619,56.9619,57800.0
2014-07-09 12:00:00,73.61,73.69,73.61,73.64,60900.0,56.9542,57.0161,56.9542,56.9774,60900.0
2014-07-09 12:30:00,73.64,73.69,73.62,73.66,53200.0,56.9774,57.0161,56.9619,56.9929,53200.0
2014-07-09 13:00:00,73.66,73.66,73.55,73.55,51800.0,56.9929,56.9929,56.9078,56.9078,51800.0
2014-07-09 13:30:00,73.56,73.67,73.56,73.64,44000.0,56.9155,57.0006,56.9155,56.9774,44000.0
2014-07-09 14:00:00,73.64,73.73,73.54,73.69,142400.0,56.9774,57.047,56.9,57.0161,142400.0
2014-07-09 14:30:00,73.69,73.7,73.51,73.54,79000.0,57.0161,57.0238,56.8768,56.9,79000.0
2014-07-09 15:00:00,73.56,73.67,73.56,73.63,48000.0,56.9155,57.0006,56.9155,56.9697,48000.0
2014-07-09 15:30:00,73.63,73.66,73.5,73.55,169200.0,56.9697,56.9929,56.8691,56.9078,169200.0
2014-07-10 09:30:00,72.98,73.2,72.77,72.97,96000.0,56.4667,56.637,56.3043,56.459,96000.0
2014-07-10 10:00:00,72.98,73.33,72.97,73.3,38600.0,56.4667,56.7376,56.459,56.7143,38600.0
2014-07-10 10:30:00,73.32,73.5,73.28,73.44,50900.0,56.7298,56.8691,56.6989,56.8227,50900.0
2014-07-10 11:00:00,73.45,73.55,73.13,73.17,43500.0,56.8304,56.9078,56.5828,56.6138,43500.0
2014-07-10 11:30:00,73.16,73.18,73.02,73.12,32200.0,56.606,56.6215,56.4977,56.5751,32200.0
2014-07-10 12:00:00,73.12,73.21,73.07,73.14,30500.0,56.5751,56.6447,56.5364,56.5905,30500.0
2014-07-10 12:30:00,73.13,73.19,73.12,73.12,29400.0,56.5828,56.6292,56.5751,56.5751,29400.0
2014-07-10 13:00:00,73.11,73.24,73.1,73.23,131800.0,56.5673,56.6679,56.5596,56.6602,131800.0
2014-07-10 13:30:00,73.25,73.37,73.12,73.35,54600.0,56.6757,56.7685,56.5751,56.753,54600.0
2014-07-10 14:00:00,73.35,73.36,73.26,73.34,50800.0,56.753,56.7608,56.6834,56.7453,50800.0
2014-07-10 14:30:00,73.35,73.38,73.21,73.34,33400.0,56.753,56.7762,56.6447,56.7453,33400.0
2014-07-10 15:00:00,73.33,73.4,73.28,73.39,44700.0,56.7376,56.7917,56.6989,56.784,44700.0
2014-07-10 15:30:00,73.39,73.44,73.29,73.31,96600.0,56.784,56.8227,56.7066,56.7221,96600.0
2014-07-11 09:30:00,73.19,73.4,73.19,73.32,116100.0,56.6292,56.7917,56.6292,56.7298,116100.0
2014-07-11 10:00:00,73.3,73.56,73.3,73.48,52300.0,56.7143,56.9155,56.7143,56.8536,52300.0
2014-07-11 10:30:00,73.49,73.52,73.26,73.32,101900.0,56.8613,56.8846,56.6834,56.7298,101900.0
2014-07-11 11:00:00,73.3,73.4,73.3,73.35,38400.0,56.7143,56.7917,56.7143,56.753,38400.0
2014-07-11 11:30:00,73.35,73.43,73.22,73.33,46700.0,56.753,56.8149,56.6524,56.7376,46700.0
2014-07-11 12:00:00,73.33,73.48,73.32,73.48,18500.0,56.7376,56.8536,56.7298,56.8536,18500.0
2014-07-11 12:30:00,73.48,73.48,73.33,73.41,21100.0,56.8536,56.8536,56.7376,56.7994,21100.0
2014-07-11 13:00:00,73.41,73.56,73.41,73.51,31900.0,56.7994,56.9155,56.7994,56.8768,31900.0
2014-07-11 13:30:00,73.53,73.53,73.47,73.49,28700.0,56.8923,56.8923,56.8459,56.8613,28700.0
2014-07-11 14:00:00,73.49,73.54,73.43,73.52,43400.0,56.8613,56.9,56.8149,56.8846,43400.0
2014-07-11 14:30:00,73.52,73.54,73.48,73.53,35400.0,56.8846,56.9,56.8536,56.8923,35400.0
2014-07-11 15:00:00,73.54,73.64,73.53,73.64,78600.0,56.9,56.9774,56.8923,56.9774,78600.0
2014-07-11 15:30:00,73.65,73.7,73.55,73.59,155500.0,56.9851,57.0238,56.9078,56.9387,155500.0
2014-07-14 09:30:00,73.96,74.69,73.77,73.92,147500.0,57.225,57.7898,57.078,57.1941,147500.0
2014-07-14 10:00:00,73.95,74.13,73.79,73.91,94400.0,57.2173,57.3565,57.0935,57.1863,94400.0
2014-07-14 10:30:00,73.91,74.07,73.82,73.91,71300.0,57.1863,57.3101,57.1167,57.1863,71300.0
2014-07-14 11:00:00,73.89,73.91,73.51,73.55,69000.0,57.1708,57.1863,56.8768,56.9078,69000.0
2014-07-14 11:30:00,73.53,73.57,73.31,73.45,78500.0,56.8923,56.9232,56.7221,56.8304,78500.0
2014-07-14 12:00:00,73.45,73.48,73.25,73.27,55300.0,56.8304,56.8536,56.6757,56.6911,55300.0
2014-07-14 12:30:00,73.27,73.32,73.08,73.27,62000.0,56.6911,56.7298,56.5441,56.6911,62000.0
2014-07-14 13:00:00,73.27,73.28,73.16,73.17,44100.0,56.6911,56.6989,56.606,56.6138,44100.0
2014-07-14 13:30:00,73.16,73.21,72.99,73.0,91200.0,56.606,56.6447,56.4745,56.4822,91200.0
2014-07-14 14:00:00,73.01,73.1,72.92,72.99,79900.0,56.49,56.5596,56.4203,56.4745,79900.0
2014-07-14 14:30:00,72.98,73.13,72.88,73.11,174200.0,56.4667,56.5828,56.3894,56.5673,174200.0
2014-07-14 15:00:00,73.12,73.12,72.93,72.94,85400.0,56.5751,56.5751,56.4281,56.4358,85400.0
2014-07-14 15:30:00,72.94,73.02,72.89,72.94,235900.0,56.4358,56.4977,56.3971,56.4358,235900.0
2014-07-15 09:30:00,72.95,72.97,72.14,72.6,433100.0,56.4435,56.459,55.8168,56.1727,433100.0
2014-07-15 10:00:00,72.6,73.03,72.58,72.92,189700.0,56.1727,56.5054,56.1573,56.4203,189700.0
2014-07-15 10:30:00,72.92,73.02,72.51,72.58,144300.0,56.4203,56.4977,56.1031,56.1573,144300.0
2014-07-15 11:00:00,72.56,72.73,72.53,72.59,69200.0,56.1418,56.2733,56.1186,56.165,69200.0
2014-07-15 11:30:00,72.58,72.67,72.42,72.44,542800.0,56.1573,56.2269,56.0335,56.0489,542800.0
2014-07-15 12:00:00,72.42,72.57,72.33,72.55,41800.0,56.0335,56.1495,55.9638,56.134,41800.0
2014-07-15 12:30:00,72.54,72.57,72.45,72.49,25800.0,56.1263,56.1495,56.0567,56.0876,25800.0
2014-07-15 13:00:00,72.51,72.71,72.49,72.71,32600.0,56.1031,56.2578,56.0876,56.2578,32600.0
2014-07-15 13:30:00,72.72,72.83,72.67,72.77,101500.0,56.2656,56.3507,56.2269,56.3043,101500.0
2014-07-15 14:00:00,72.77,72.95,72.77,72.89,53400.0,56.3043,56.4435,56.3043,56.3971,53400.0
2014-07-15 14:30:00,72.89,72.89,72.5,72.5,80100.0,56.3971,56.3971,56.0954,56.0954,80100.0
2014-07-15 15:00:00,72.5,72.65,72.38,72.52,83400.0,56.0954,56.2114,56.0025,56.1108,83400.0
2014-07-15 15:30:00,72.52,72.61,72.42,72.54,272600.0,56.1108,56.1805,56.0335,56.1263,272600.0
2014-07-16 09:30:00,72.97,73.71,72.54,72.78,136000.0,56.459,57.0316,56.1263,56.312,136000.0
2014-07-16 10:00:00,72.8,72.8,72.56,72.6,99400.0,56.3275,56.3275,56.1418,56.1727,99400.0
2014-07-16 10:30:00,72.59,72.67,72.27,72.57,209800.0,56.165,56.2269,55.9174,56.1495,209800.0
2014-07-16 11:00:00,72.57,72.63,72.45,72.47,79000.0,56.1495,56.1959,56.0567,56.0721,79000.0
2014-07-16 11:30:00,72.47,72.47,72.12,72.15,72600.0,56.0721,56.0721,55.8013,55.8246,72600.0
2014-07-16 12:00:00,72.15,72.35,72.13,72.3,33000.0,55.8246,55.9793,55.8091,55.9406,33000.0
2014-07-16 12:30:00,72.31,72.42,72.21,72.21,35400.0,55.9483,56.0335,55.871,55.871,35400.0
2014-07-16 13:00:00,72.21,72.49,72.18,72.36,43100.0,55.871,56.0876,55.8478,55.987,43100.0
2014-07-16 13:30:00,72.37,72.51,72.24,72.25,51200.0,55.9948,56.1031,55.8942,55.9019,51200.0
2014-07-16 14:00:00,72.26,72.36,72.22,72.31,68200.0,55.9097,55.987,55.8787,55.9483,68200.0
2014-07-16 14:30:00,72.31,72.34,72.19,72.21,50900.0,55.9483,55.9716,55.8555,55.871,50900.0
2014-07-16 15:00:00,72.21,72.31,72.18,72.29,63900.0,55.871,55.9483,55.8478,55.9329,63900.0
2014-07-16 15:30:00,72.28,72.48,72.28,72.44,210900.0,55.9251,56.0799,55.9251,56.0489,210900.0
2014-07-17 09:30:00,72.27,72.39,72.14,72.35,29400.0,55.9174,56.0102,55.8168,55.9793,29400.0
2014-07-17 10:00:00,72.38,72.47,72.24,72.3,24000.0,56.0025,56.0721,55.8942,55.9406,24000.0
2014-07-17 10:30:00,72.31,72.4,72.26,72.35,28300.0,55.9483,56.018,55.9097,55.9793,28300.0
2014-07-17 11:00:00,72.33,72.51,72.11,72.12,27700.0,55.9638,56.1031,55.7936,55.8013,27700.0
2014-07-17 11:30:00,72.11,72.29,72.07,72.18,21300.0,55.7936,55.9329,55.7627,55.8478,21300.0
2014-07-17 12:00:00,72.18,72.18,71.92,72.04,40700.0,55.8478,55.8478,55.6466,55.7394,40700.0
2014-07-17 12:30:00,72.06,72.2,72.0,72.17,22100.0,55.7549,55.8632,55.7085,55.84,22100.0
2014-07-17 13:00:00,72.17,72.33,72.15,72.16,22800.0,55.84,55.9638,55.8246,55.8323,22800.0
2014-07-17 13:30:00,72.17,72.19,71.94,72.08,63300.0,55.84,55.8555,55.6621,55.7704,63300.0
2014-07-17 14:00:00,72.05,72.13,71.88,71.96,110400.0,55.7472,55.8091,55.6156,55.6775,110400.0
2014-07-17 14:30:00,71.97,72.01,71.82,71.92,47300.0,55.6853,55.7162,55.5692,55.6466,47300.0
2014-07-17 15:00:00,71.91,71.91,71.48,71.51,83800.0,55.6389,55.6389,55.3062,55.3294,83800.0
2014-07-17 15:30:00,71.5,71.58,71.29,71.36,236000.0,55.3216,55.3835,55.1591,55.2133,236000.0
2014-07-18 09:30:00,71.55,72.21,71.3,72.17,123800.0,55.3603,55.871,55.1669,55.84,123800.0
2014-07-18 10:00:00,72.15,72.15,72.0,72.08,48600.0,55.8246,55.8246,55.7085,55.7704,48600.0
2014-07-18 10:30:00,72.09,72.1,71.79,72.0,112600.0,55.7781,55.7859,55.546,55.7085,112600.0
2014-07-18 11:00:00,72.0,72.1,71.88,72.02,61100.0,55.7085,55.7859,55.6156,55.724,61100.0
2014-07-18 11:30:00,72.05,72.19,72.0,72.15,26200.0,55.7472,55.8555,55.7085,55.8246,26200.0
2014-07-18 12:00:00,72.14,72.31,72.12,72.28,41400.0,55.8168,55.9483,55.8013,55.9251,41400.0
2014-07-18 12:30:00,72.28,72.44,72.26,72.38,36300.0,55.9251,56.0489,55.9097,56.0025,36300.0
2014-07-18 13:00:00,72.38,72.5,72.33,72.35,39100.0,56.0025,56.0954,55.9638,55.9793,39100.0
2014-07-18 13:30:00,72.34,72.5,72.32,72.5,29200.0,55.9716,56.0954,55.9561,56.0954,29200.0
2014-07-18 14:00:00,72.5,72.56,72.43,72.51,42000.0,56.0954,56.1418,56.0412,56.1031,42000.0
2014-07-18 14:30:00,72.51,72.56,72.46,72.47,62800.0,56.1031,56.1418,56.0644,56.0721,62800.0
2014-07-18 15:00:00,72.47,72.51,72.31,72.32,57300.0,56.0721,56.1031,55.9483,55.9561,57300.0
2014-07-18 15:30:00,72.31,72.51,72.29,72.49,172600.0,55.9483,56.1031,55.9329,56.0876,172600.0
2014-07-21 09:30:00,72.1,72.28,71.69,72.11,44100.0,55.7859,55.9251,55.4686,55.7936,44100.0
2014-07-21 10:00:00,72.11,72.34,72.09,72.24,63700.0,55.7936,55.9716,55.7781,55.8942,63700.0
2014-07-21 10:30:00,72.22,72.26,71.88,71.9,51600.0,55.8787,55.9097,55.6156,55.6311,51600.0
2014-07-21 11:00:00,71.86,71.96,71.81,71.94,23600.0,55.6002,55.6775,55.5615,55.6621,23600.0
2014-07-21 11:30:00,71.91,72.07,71.9,72.06,36200.0,55.6389,55.7627,55.6311,55.7549,36200.0
2014-07-21 12:00:00,72.06,72.07,72.0,72.06,9100.0,55.7549,55.7627,55.7085,55.7549,9100.0
2014-07-21 12:30:00,72.04,72.18,72.04,72.16,9300.0,55.7394,55.8478,55.7394,55.8323,9300.0
2014-07-21 13:00:00,72.15,72.27,72.15,72.27,17000.0,55.8246,55.9174,55.8246,55.9174,17000.0
2014-07-21 13:30:00,72.24,72.31,72.19,72.27,16500.0,55.8942,55.9483,55.8555,55.9174,16500.0
2014-07-21 14:00:00,72.27,72.4,72.24,72.35,30000.0,55.9174,56.018,55.8942,55.9793,30000.0
2014-07-21 14:30:00,72.35,72.4,72.3,72.32,39900.0,55.9793,56.018,55.9406,55.9561,39900.0
2014-07-21 15:00:00,72.32,72.36,72.25,72.34,46100.0,55.9561,55.987,55.9019,55.9716,46100.0
2014-07-21 15:30:00,72.33,72.34,72.17,72.18,117500.0,55.9638,55.9716,55.84,55.8478,117500.0
2014-07-22 09:30:00,72.44,72.56,72.21,72.38,50600.0,56.0489,56.1418,55.871,56.0025,50600.0
2014-07-22 10:00:00,72.39,72.53,72.33,72.52,83900.0,56.0102,56.1186,55.9638,56.1108,83900.0
2014-07-22 10:30:00,72.51,72.55,72.36,72.37,31700.0,56.1031,56.134,55.987,55.9948,31700.0
2014-07-22 11:00:00,72.39,72.46,72.38,72.43,26400.0,56.0102,56.0644,56.0025,56.0412,26400.0
2014-07-22 11:30:00,72.41,72.53,72.39,72.52,26700.0,56.0257,56.1186,56.0102,56.1108,26700.0
2014-07-22 12:00:00,72.54,72.55,72.39,72.41,23500.0,56.1263,56.134,56.0102,56.0257,23500.0
2014-07-22 12:30:00,72.39,72.48,72.39,72.41,38500.0,56.0102,56.0799,56.0102,56.0257,38500.0
2014-07-22 13:00:00,72.42,72.55,72.4,72.52,48700.0,56.0335,56.134,56.018,56.1108,48700.0
2014-07-22 13:30:00,72.52,72.53,72.45,72.5,21400.0,56.1108,56.1186,56.0567,56.0954,21400.0
2014-07-22 14:00:00,72.5,72.54,72.5,72.5,23500.0,56.0954,56.1263,56.0954,56.0954,23500.0
2014-07-22 14:30:00,72.51,72.51,72.4,72.44,23200.0,56.1031,56.1031,56.018,56.0489,23200.0
2014-07-22 15:00:00,72.44,72.47,72.39,72.42,38400.0,56.0489,56.0721,56.0102,56.0335,38400.0
2014-07-22 15:30:00,72.42,72.51,72.42,72.44,80600.0,56.0335,56.1031,56.0335,56.0489,80600.0
2014-07-23 09:30:00,72.67,72.76,72.37,72.53,37700.0,56.2269,56.2965,55.9948,56.1186,37700.0
2014-07-23 10:00:00,72.52,72.69,72.47,72.66,35600.0,56.1108,56.2424,56.0721,56.2192,35600.0
2014-07-23 10:30:00,72.64,72.72,72.6,72.71,29300.0,56.2037,56.2656,56.1727,56.2578,29300.0
2014-07-23 11:00:00,72.71,72.85,72.62,72.66,42400.0,56.2578,56.3662,56.1882,56.2192,42400.0
2014-07-23 11:30:00,72.65,72.74,72.48,72.51,26900.0,56.2114,56.2811,56.0799,56.1031,26900.0
2014-07-23 12:00:00,72.52,72.56,72.3,72.31,29700.0,56.1108,56.1418,55.9406,55.9483,29700.0
2014-07-23 12:30:00,72.3,72.36,72.25,72.28,16700.0,55.9406,55.987,55.9019,55.9251,16700.0
2014-07-23 13:00:00,72.27,72.45,72.24,72.42,76100.0,55.9174,56.0567,55.8942,56.0335,76100.0
2014-07-23 13:30:00,72.42,72.6,72.42,72.54,30300.0,56.0335,56.1727,56.0335,56.1263,30300.0
2014-07-23 14:00:00,72.54,72.54,72.48,72.5,24600.0,56.1263,56.1263,56.0799,56.0954,24600.0
2014-07-23 14:30:00,72.5,72.66,72.5,72.59,41000.0,56.0954,56.2192,56.0954,56.165,41000.0
2014-07-23 15:00:00,72.59,72.59,72.5,72.54,133100.0,56.165,56.165,56.0954,56.1263,133100.0
2014-07-23 15:30:00,72.55,72.58,72.5,72.58,154100.0,56.134,56.1573,56.0954,56.1573,154100.0
2014-07-24 09:30:00,72.91,72.91,72.22,72.71,61400.0,56.4126,56.4126,55.8787,56.2578,61400.0
2014-07-24 10:00:00,72.7,72.88,72.63,72.84,52100.0,56.2501,56.3894,56.1959,56.3584,52100.0
2014-07-24 10:30:00,72.82,73.0,72.64,72.99,30900.0,56.3429,56.4822,56.2037,56.4745,30900.0
2014-07-24 11:00:00,73.0,73.13,72.91,73.11,46600.0,56.4822,56.5828,56.4126,56.5673,46600.0
2014-07-24 11:30:00,73.11,73.13,72.93,72.97,28800.0,56.5673,56.5828,56.4281,56.459,28800.0
2014-07-24 12:00:00,72.91,72.94,72.79,72.85,20100.0,56.4126,56.4358,56.3197,56.3662,20100.0
2014-07-24 12:30:00,72.85,72.87,72.8,72.82,13600.0,56.3662,56.3816,56.3275,56.3429,13600.0
2014-07-24 13:00:00,72.81,72.93,72.74,72.89,19700.0,56.3352,56.4281,56.2811,56.3971,19700.0
2014-07-24 13:30:00,72.9,72.95,72.8,72.94,16100.0,56.4048,56.4435,56.3275,56.4358,16100.0
2014-07-24 14:00:00,72.94,73.07,72.92,73.06,24200.0,56.4358,56.5364,56.4203,56.5286,24200.0
2014-07-24 14:30:00,73.05,73.06,72.89,72.93,32000.0,56.5209,56.5286,56.3971,56.4281,32000.0
2014-07-24 15:00:00,72.93,73.14,72.89,73.03,46700.0,56.4281,56.5905,56.3971,56.5054,46700.0
2014-07-24 15:30:00,73.03,73.14,73.02,73.03,86200.0,56.5054,56.5905,56.4977,56.5054,86200.0
2014-07-25 09:30:00,72.55,72.62,71.75,71.87,88900.0,56.134,56.1882,55.5151,55.6079,88900.0
2014-07-25 10:00:00,71.88,71.94,71.78,71.9,42500.0,55.6156,55.6621,55.5383,55.6311,42500.0
2014-07-25 10:30:00,71.91,71.94,71.83,71.91,34100.0,55.6389,55.6621,55.577,55.6389,34100.0
2014-07-25 11:00:00,71.91,71.94,71.82,71.93,33800.0,55.6389,55.6621,55.5692,55.6543,33800.0
2014-07-25 11:30:00,71.93,71.97,71.82,71.83,34600.0,55.6543,55.6853,55.5692,55.577,34600.0
2014-07-25 12:00:00,71.81,71.83,71.72,71.76,24500.0,55.5615,55.577,55.4918,55.5228,24500.0
2014-07-25 12:30:00,71.75,71.76,71.64,71.66,22500.0,55.5151,55.5228,55.4299,55.4454,22500.0
2014-07-25 13:00:00,71.65,71.69,71.62,71.65,11200.0,55.4377,55.4686,55.4145,55.4377,11200.0
2014-07-25 13:30:00,71.68,71.78,71.62,71.74,20500.0,55.4609,55.5383,55.4145,55.5073,20500.0
2014-07-25 14:00:00,71.73,71.74,71.66,71.71,18600.0,55.4996,55.5073,55.4454,55.4841,18600.0
2014-07-25 14:30:00,71.7,71.77,71.67,71.71,34700.0,55.4764,55.5305,55.4532,55.4841,34700.0
2014-07-25 15:00:00,71.71,71.73,71.61,71.64,50600.0,55.4841,55.4996,55.4067,55.4299,50600.0
2014-07-25 15:30:00,71.63,71.63,71.47,71.55,162900.0,55.4222,55.4222,55.2984,55.3603,162900.0
2014-07-28 09:30:00,71.29,71.32,70.43,70.56,143200.0,55.1591,55.1824,54.4937,54.5943,143200.0
2014-07-28 10:00:00,70.55,70.65,70.18,70.37,101800.0,54.5866,54.664,54.3003,54.4473,101800.0
2014-07-28 10:30:00,70.35,70.43,70.29,70.31,101700.0,54.4318,54.4937,54.3854,54.4009,101700.0
2014-07-28 11:00:00,70.33,70.46,70.26,70.38,72300.0,54.4164,54.5169,54.3622,54.455,72300.0
2014-07-28 11:30:00,70.37,70.4,70.0,70.03,121800.0,54.4473,54.4705,54.161,54.1842,121800.0
2014-07-28 12:00:00,70.04,70.25,70.04,70.22,72900.0,54.192,54.3545,54.192,54.3313,72900.0
2014-07-28 12:30:00,70.22,70.27,70.12,70.16,49200.0,54.3313,54.3699,54.2539,54.2848,49200.0
2014-07-28 13:00:00,70.16,70.4,70.09,70.37,109800.0,54.2848,54.4705,54.2307,54.4473,109800.0
2014-07-28 13:30:00,70.37,70.63,70.25,70.56,85400.0,54.4473,54.6485,54.3545,54.5943,85400.0
2014-07-28 14:00:00,70.56,70.57,70.41,70.51,97100.0,54.5943,54.6021,54.4783,54.5556,97100.0
2014-07-28 14:30:00,70.51,70.52,70.32,70.42,95400.0,54.5556,54.5634,54.4086,54.486,95400.0
2014-07-28 15:00:00,70.42,70.55,70.31,70.32,206600.0,54.486,54.5866,54.4009,54.4086,206600.0
2014-07-28 15:30:00,70.34,70.44,70.24,70.35,284500.0,54.4241,54.5015,54.3467,54.4318,284500.0
2014-07-29 09:30:00,70.77,70.91,70.42,70.86,68800.0,54.7568,54.8651,54.486,54.8264,68800.0
2014-07-29 10:00:00,70.87,70.95,70.67,70.7,33200.0,54.8342,54.8961,54.6794,54.7026,33200.0
2014-07-29 10:30:00,70.73,70.73,70.51,70.6,24700.0,54.7259,54.7259,54.5556,54.6253,24700.0
2014-07-29 11:00:00,70.61,70.61,70.41,70.47,16600.0,54.633,54.633,54.4783,54.5247,16600.0
2014-07-29 11:30:00,70.43,70.44,70.23,70.31,29700.0,54.4937,54.5015,54.339,54.4009,29700.0
2014-07-29 12:00:00,70.32,70.42,70.25,70.35,30600.0,54.4086,54.486,54.3545,54.4318,30600.0
2014-07-29 12:30:00,70.34,70.44,70.31,70.42,29200.0,54.4241,54.5015,54.4009,54.486,29200.0
2014-07-29 13:00:00,70.41,70.58,70.36,70.5,45200.0,54.4783,54.6098,54.4396,54.5479,45200.0
2014-07-29 13:30:00,70.51,70.55,70.37,70.41,116200.0,54.5556,54.5866,54.4473,54.4783,116200.0
2014-07-29 14:00:00,70.42,70.48,70.25,70.32,40000.0,54.486,54.5324,54.3545,54.4086,40000.0
2014-07-29 14:30:00,70.32,70.35,70.24,70.29,34300.0,54.4086,54.4318,54.3467,54.3854,34300.0
2014-07-29 15:00:00,70.28,70.28,70.12,70.12,59400.0,54.3777,54.3777,54.2539,54.2539,59400.0
2014-07-29 15:30:00,70.12,70.19,70.03,70.09,166400.0,54.2539,54.308,54.1842,54.2307,166400.0
2014-07-30 09:30:00,70.47,70.48,69.7,69.82,67700.0,54.5247,54.5324,53.9289,54.0218,67700.0
2014-07-30 10:00:00,69.85,69.86,69.66,69.66,39500.0,54.045,54.0527,53.898,53.898,39500.0
2014-07-30 10:30:00,69.67,69.69,69.39,69.59,69900.0,53.9057,53.9212,53.6891,53.8438,69900.0
2014-07-30 11:00:00,69.58,69.77,69.51,69.76,35000.0,53.8361,53.9831,53.7819,53.9753,35000.0
2014-07-30 11:30:00,69.76,69.77,69.56,69.56,58800.0,53.9753,53.9831,53.8206,53.8206,58800.0
2014-07-30 12:00:00,69.56,69.59,69.43,69.44,40400.0,53.8206,53.8438,53.72,53.7277,40400.0
2014-07-30 12:30:00,69.42,69.47,69.33,69.33,46700.0,53.7123,53.751,53.6426,53.6426,46700.0
2014-07-30 13:00:00,69.33,69.33,69.05,69.05,85000.0,53.6426,53.6426,53.426,53.426,85000.0
2014-07-30 13:30:00,69.07,69.26,69.01,69.06,108800.0,53.4415,53.5885,53.395,53.4337,108800.0
2014-07-30 14:00:00,69.1,69.33,69.03,69.33,113800.0,53.4647,53.6426,53.4105,53.6426,113800.0
2014-07-30 14:30:00,69.35,69.35,69.13,69.2,92300.0,53.6581,53.6581,53.4879,53.542,92300.0
2014-07-30 15:00:00,69.22,69.33,69.1,69.15,99000.0,53.5575,53.6426,53.4647,53.5034,99000.0
2014-07-30 15:30:00,69.16,69.21,69.05,69.09,277700.0,53.5111,53.5498,53.426,53.4569,277700.0
2014-07-31 09:30:00,68.87,68.91,68.5,68.56,83800.0,53.2867,53.3177,53.0004,53.0469,83800.0
2014-07-31 10:00:00,68.57,68.87,68.44,68.6,43800.0,53.0546,53.2867,52.954,53.0778,43800.0
2014-07-31 10:30:00,68.58,68.62,68.05,68.05,56300.0,53.0623,53.0933,52.6523,52.6523,56300.0
2014-07-31 11:00:00,68.07,68.26,68.01,68.07,75700.0,52.6677,52.8147,52.6213,52.6677,75700.0
2014-07-31 11:30:00,68.07,68.08,67.65,67.72,105300.0,52.6677,52.6755,52.3428,52.3969,105300.0
2014-07-31 12:00:00,67.74,67.87,67.6,67.61,69400.0,52.4124,52.513,52.3041,52.3118,69400.0
2014-07-31 12:30:00,67.62,67.71,67.51,67.59,76900.0,52.3196,52.3892,52.2344,52.2963,76900.0
2014-07-31 13:00:00,67.59,67.75,67.52,67.63,44600.0,52.2963,52.4201,52.2422,52.3273,44600.0
2014-07-31 13:30:00,67.63,67.76,67.61,67.69,44700.0,52.3273,52.4279,52.3118,52.3737,44700.0
2014-07-31 14:00:00,67.69,67.89,67.54,67.87,121500.0,52.3737,52.5285,52.2577,52.513,121500.0
2014-07-31 14:30:00,67.87,67.88,67.58,67.6,42200.0,52.513,52.5207,52.2886,52.3041,42200.0
2014-07-31 15:00:00,67.59,67.69,67.47,67.56,96400.0,52.2963,52.3737,52.2035,52.2731,96400.0
2014-07-31 15:30:00,67.56,67.72,67.49,67.53,231200.0,52.2731,52.3969,52.219,52.2499,231200.0
2014-08-01 09:30:00,67.17,67.95,67.0,67.94,136500.0,51.9714,52.5749,51.8398,52.5672,136500.0
2014-08-01 10:00:00,67.94,68.1,67.5,67.83,86200.0,52.5672,52.6909,52.2267,52.482,86200.0
2014-08-01 10:30:00,67.84,67.99,67.77,67.92,52100.0,52.4898,52.6058,52.4356,52.5517,52100.0
2014-08-01 11:00:00,67.92,67.97,67.58,67.7,109900.0,52.5517,52.5904,52.2886,52.3815,109900.0
2014-08-01 11:30:00,67.69,67.76,67.39,67.42,48800.0,52.3737,52.4279,52.1416,52.1648,48800.0
2014-08-01 12:00:00,67.46,67.59,67.4,67.46,36000.0,52.1958,52.2963,52.1493,52.1958,36000.0
2014-08-01 12:30:00,67.46,67.69,67.43,67.65,38300.0,52.1958,52.3737,52.1725,52.3428,38300.0
2014-08-01 13:00:00,67.65,67.89,67.52,67.89,74700.0,52.3428,52.5285,52.2422,52.5285,74700.0
2014-08-01 13:30:00,67.89,67.91,67.71,67.91,66800.0,52.5285,52.5439,52.3892,52.5439,66800.0
2014-08-01 14:00:00,67.91,68.04,67.8,67.81,60600.0,52.5439,52.6445,52.4588,52.4666,60600.0
2014-08-01 14:30:00,67.82,67.92,67.73,67.8,64300.0,52.4743,52.5517,52.4047,52.4588,64300.0
2014-08-01 15:00:00,67.79,67.87,67.71,67.71,70800.0,52.4511,52.513,52.3892,52.3892,70800.0
2014-08-01 15:30:00,67.74,67.75,67.6,67.64,115800.0,52.4124,52.4201,52.3041,52.335,115800.0
2014-08-04 09:30:00,67.6,67.86,67.44,67.66,57100.0,52.3041,52.5053,52.1803,52.3505,57100.0
2014-08-04 10:00:00,67.67,67.76,67.46,67.59,139300.0,52.3582,52.4279,52.1958,52.2963,139300.0
2014-08-04 10:30:00,67.56,67.57,67.42,67.48,51100.0,52.2731,52.2809,52.1648,52.2112,51100.0
2014-08-04 11:00:00,67.48,67.54,67.37,67.4,38100.0,52.2112,52.2577,52.1261,52.1493,38100.0
2014-08-04 11:30:00,67.4,67.43,67.29,67.32,55600.0,52.1493,52.1725,52.0642,52.0874,55600.0
2014-08-04 12:00:00,67.32,67.5,67.22,67.5,42100.0,52.0874,52.2267,52.0101,52.2267,42100.0
2014-08-04 12:30:00,67.5,67.51,67.45,67.47,46900.0,52.2267,52.2344,52.188,52.2035,46900.0
2014-08-04 13:00:00,67.45,67.51,67.43,67.46,44100.0,52.188,52.2344,52.1725,52.1958,44100.0
2014-08-04 13:30:00,67.45,67.62,67.42,67.56,63400.0,52.188,52.3196,52.1648,52.2731,63400.0
2014-08-04 14:00:00,67.57,67.61,67.48,67.51,112300.0,52.2809,52.3118,52.2112,52.2344,112300.0
2014-08-04 14:30:00,67.51,67.74,67.49,67.7,117400.0,52.2344,52.4124,52.219,52.3815,117400.0
2014-08-04 15:00:00,67.71,67.86,67.66,67.84,59800.0,52.3892,52.5053,52.3505,52.4898,59800.0
2014-08-04 15:30:00,67.85,67.94,67.83,67.91,200400.0,52.4975,52.5672,52.482,52.5439,200400.0
2014-08-05 09:30:00,67.81,67.91,67.38,67.52,69200.0,52.4666,52.5439,52.1339,52.2422,69200.0
2014-08-05 10:00:00,67.51,67.57,67.34,67.55,57800.0,52.2344,52.2809,52.1029,52.2654,57800.0
2014-08-05 10:30:00,67.56,67.58,67.29,67.33,67900.0,52.2731,52.2886,52.0642,52.0952,67900.0
2014-08-05 11:00:00,67.34,67.5,67.24,67.41,132800.0,52.1029,52.2267,52.0255,52.1571,132800.0
2014-08-05 11:30:00,67.43,67.8,67.37,67.53,113600.0,52.1725,52.4588,52.1261,52.2499,113600.0
2014-08-05 12:00:00,67.54,67.6,67.35,67.36,65800.0,52.2577,52.3041,52.1107,52.1184,65800.0
2014-08-05 12:30:00,67.36,67.46,67.31,67.43,48900.0,52.1184,52.1958,52.0797,52.1725,48900.0
2014-08-05 13:00:00,67.43,67.61,67.39,67.49,96300.0,52.1725,52.3118,52.1416,52.219,96300.0
2014-08-05 13:30:00,67.47,67.5,66.95,67.1,80800.0,52.2035,52.2267,51.8012,51.9172,80800.0
2014-08-05 14:00:00,67.12,67.34,66.95,67.33,76500.0,51.9327,52.1029,51.8012,52.0952,76500.0
2014-08-05 14:30:00,67.34,67.47,67.29,67.43,83500.0,52.1029,52.2035,52.0642,52.1725,83500.0
2014-08-05 15:00:00,67.41,67.48,67.12,67.12,179000.0,52.1571,52.2112,51.9327,51.9327,179000.0
2014-08-05 15:30:00,67.12,67.41,67.12,67.21,246500.0,51.9327,52.1571,51.9327,52.0023,246500.0
2014-08-06 09:30:00,69.1,71.03,69.1,70.28,618800.0,53.4647,54.958,53.4647,54.3777,618800.0
2014-08-06 10:00:00,70.29,71.45,70.28,70.63,339700.0,54.3854,55.2829,54.3777,54.6485,339700.0
2014-08-06 10:30:00,70.65,71.67,70.58,71.61,236900.0,54.664,55.4532,54.6098,55.4067,236900.0
2014-08-06 11:00:00,71.58,71.64,71.27,71.35,181500.0,55.3835,55.4299,55.1437,55.2056,181500.0
2014-08-06 11:30:00,71.35,71.56,71.0,71.2,125400.0,55.2056,55.368,54.9348,55.0895,125400.0
2014-08-06 12:00:00,71.22,71.61,71.22,71.34,112400.0,55.105,55.4067,55.105,55.1978,112400.0
2014-08-06 12:30:00,71.32,71.69,71.26,71.5,104900.0,55.1824,55.4686,55.1359,55.3216,104900.0
2014-08-06 13:00:00,71.49,71.64,71.14,71.45,87900.0,55.3139,55.4299,55.0431,55.2829,87900.0
2014-08-06 13:30:00,71.44,71.55,71.26,71.37,106800.0,55.2752,55.3603,55.1359,55.221,106800.0
2014-08-06 14:00:00,71.36,71.38,71.2,71.34,79300.0,55.2133,55.2288,55.0895,55.1978,79300.0
2014-08-06 14:30:00,71.34,71.34,71.0,71.04,103800.0,55.1978,55.1978,54.9348,54.9657,103800.0
2014-08-06 15:00:00,71.04,71.19,71.0,71.17,163800.0,54.9657,55.0818,54.9348,55.0663,163800.0
2014-08-06 15:30:00,71.17,71.27,71.01,71.08,705900.0,55.0663,55.1437,54.9425,54.9967,705900.0
2014-08-07 09:30:00,71.49,71.5,70.71,70.83,89800.0,55.3139,55.3216,54.7104,54.8032,89800.0
2014-08-07 10:00:00,70.81,70.82,70.46,70.56,57000.0,54.7878,54.7955,54.5169,54.5943,57000.0
2014-08-07 10:30:00,70.56,70.56,70.13,70.13,73400.0,54.5943,54.5943,54.2616,54.2616,73400.0
2014-08-07 11:00:00,70.14,70.15,69.78,69.81,81200.0,54.2694,54.2771,53.9908,54.014,81200.0
2014-08-07 11:30:00,69.8,69.89,69.57,69.63,68100.0,54.0063,54.0759,53.8283,53.8748,68100.0
2014-08-07 12:00:00,69.62,69.83,69.55,69.67,87600.0,53.867,54.0295,53.8129,53.9057,87600.0
2014-08-07 12:30:00,69.67,69.89,69.65,69.89,41800.0,53.9057,54.0759,53.8902,54.0759,41800.0
2014-08-07 13:00:00,69.9,70.27,69.9,70.23,95700.0,54.0837,54.3699,54.0837,54.339,95700.0
2014-08-07 13:30:00,70.23,70.43,70.19,70.33,65100.0,54.339,54.4937,54.308,54.4164,65100.0
2014-08-07 14:00:00,70.34,70.34,70.1,70.14,67400.0,54.4241,54.4241,54.2384,54.2694,67400.0
2014-08-07 14:30:00,70.13,70.18,69.87,69.89,51300.0,54.2616,54.3003,54.0604,54.0759,51300.0
2014-08-07 15:00:00,69.89,69.97,69.74,69.85,76900.0,54.0759,54.1378,53.9599,54.045,76900.0
2014-08-07 15:30:00,69.85,69.92,69.64,69.7,380100.0,54.045,54.0991,53.8825,53.9289,380100.0
2014-08-08 09:30:00,69.47,69.96,69.43,69.73,59000.0,53.751,54.1301,53.72,53.9521,59000.0
2014-08-08 10:00:00,69.74,69.92,69.59,69.8,31900.0,53.9599,54.0991,53.8438,54.0063,31900.0
2014-08-08 10:30:00,69.77,70.11,69.65,69.93,42800.0,53.9831,54.2461,53.8902,54.1069,42800.0
2014-08-08 11:00:00,69.92,70.36,69.87,70.3,55100.0,54.0991,54.4396,54.0604,54.3932,55100.0
2014-08-08 11:30:00,70.28,70.6,70.25,70.53,82100.0,54.3777,54.6253,54.3545,54.5711,82100.0
2014-08-08 12:00:00,70.46,70.46,70.26,70.43,32300.0,54.5169,54.5169,54.3622,54.4937,32300.0
2014-08-08 12:30:00,70.42,70.42,70.33,70.39,22200.0,54.486,54.486,54.4164,54.4628,22200.0
2014-08-08 13:00:00,70.38,70.71,70.33,70.63,68600.0,54.455,54.7104,54.4164,54.6485,68600.0
2014-08-08 13:30:00,70.63,70.87,70.6,70.86,51000.0,54.6485,54.8342,54.6253,54.8264,51000.0
2014-08-08 14:00:00,70.84,70.86,70.71,70.8,46300.0,54.811,54.8264,54.7104,54.78,46300.0
2014-08-08 14:30:00,70.79,70.92,70.75,70.9,55200.0,54.7723,54.8729,54.7413,54.8574,55200.0
2014-08-08 15:00:00,70.9,71.02,70.86,71.02,88100.0,54.8574,54.9502,54.8264,54.9502,88100.0
2014-08-08 15:30:00,71.02,71.29,71.01,71.17,226900.0,54.9502,55.1591,54.9425,55.0663,226900.0
2014-08-11 09:30:00,71.27,71.99,71.23,71.72,204000.0,55.1437,55.7008,55.1127,55.4918,204000.0
2014-08-11 10:00:00,71.72,72.09,71.72,71.99,250700.0,55.4918,55.7781,55.4918,55.7008,250700.0
2014-08-11 10:30:00,71.98,72.01,71.77,71.77,58500.0,55.693,55.7162,55.5305,55.5305,58500.0
2014-08-11 11:00:00,71.75,72.01,71.71,71.84,41400.0,55.5151,55.7162,55.4841,55.5847,41400.0
2014-08-11 11:30:00,71.82,72.03,71.81,72.02,30700.0,55.5692,55.7317,55.5615,55.724,30700.0
2014-08-11 12:00:00,72.0,72.11,71.93,72.11,37700.0,55.7085,55.7936,55.6543,55.7936,37700.0
2014-08-11 12:30:00,72.1,72.27,72.06,72.14,45400.0,55.7859,55.9174,55.7549,55.8168,45400.0
2014-08-11 13:00:00,72.12,72.17,71.94,72.06,30400.0,55.8013,55.84,55.6621,55.7549,30400.0
2014-08-11 13:30:00,72.05,72.1,71.91,71.96,38600.0,55.7472,55.7859,55.6389,55.6775,38600.0
2014-08-11 14:00:00,71.95,72.0,71.86,71.92,40500.0,55.6698,55.7085,55.6002,55.6466,40500.0
2014-08-11 14:30:00,71.91,72.12,71.9,72.01,63300.0,55.6389,55.8013,55.6311,55.7162,63300.0
2014-08-11 15:00:00,72.0,72.1,71.91,71.91,48700.0,55.7085,55.7859,55.6389,55.6389,48700.0
2014-08-11 15:30:00,71.92,71.98,71.77,71.91,203900.0,55.6466,55.693,55.5305,55.6389,203900.0
2014-08-12 09:30:00,71.49,71.96,71.49,71.8,37100.0,55.3139,55.6775,55.3139,55.5537,37100.0
2014-08-12 10:00:00,71.78,71.85,71.59,71.85,26500.0,55.5383,55.5924,55.3913,55.5924,26500.0
2014-08-12 10:30:00,71.87,71.98,71.73,71.79,39700.0,55.6079,55.693,55.4996,55.546,39700.0
2014-08-12 11:00:00,71.77,71.9,71.66,71.9,31700.0,55.5305,55.6311,55.4454,55.6311,31700.0
2014-08-12 11:30:00,71.91,71.96,71.84,71.86,20200.0,55.6389,55.6775,55.5847,55.6002,20200.0
2014-08-12 12:00:00,71.86,71.86,71.73,71.74,17900.0,55.6002,55.6002,55.4996,55.5073,17900.0
2014-08-12 12:30:00,71.74,71.88,71.73,71.74,19000.0,55.5073,55.6156,55.4996,55.5073,19000.0
2014-08-12 13:00:00,71.76,71.8,71.7,71.76,23200.0,55.5228,55.5537,55.4764,55.5228,23200.0
2014-08-12 13:30:00,71.76,71.77,71.65,71.68,25700.0,55.5228,55.5305,55.4377,55.4609,25700.0
2014-08-12 14:00:00,71.68,71.68,71.52,71.55,33000.0,55.4609,55.4609,55.3371,55.3603,33000.0
2014-08-12 14:30:00,71.56,71.67,71.53,71.66,33700.0,55.368,55.4532,55.3448,55.4454,33700.0
2014-08-12 15:00:00,71.65,71.84,71.63,71.84,48900.0,55.4377,55.5847,55.4222,55.5847,48900.0
2014-08-12 15:30:00,71.84,72.27,71.83,72.25,414000.0,55.5847,55.9174,55.577,55.9019,414000.0
2014-08-13 09:30:00,72.58,72.58,72.06,72.12,91000.0,56.1573,56.1573,55.7549,55.8013,91000.0
2014-08-13 10:00:00,72.06,72.38,72.06,72.35,43000.0,55.7549,56.0025,55.7549,55.9793,43000.0
2014-08-13 10:30:00,72.38,72.65,72.38,72.52,35000.0,56.0025,56.2114,56.0025,56.1108,35000.0
2014-08-13 11:00:00,72.54,72.67,72.49,72.61,96700.0,56.1263,56.2269,56.0876,56.1805,96700.0
2014-08-13 11:30:00,72.61,72.67,72.58,72.61,62400.0,56.1805,56.2269,56.1573,56.1805,62400.0
2014-08-13 12:00:00,72.61,72.64,72.52,72.64,65800.0,56.1805,56.2037,56.1108,56.2037,65800.0
2014-08-13 12:30:00,72.62,72.8,72.59,72.79,64000.0,56.1882,56.3275,56.165,56.3197,64000.0
2014-08-13 13:00:00,72.8,72.8,72.64,72.64,31800.0,56.3275,56.3275,56.2037,56.2037,31800.0
2014-08-13 13:30:00,72.64,72.77,72.6,72.67,94700.0,56.2037,56.3043,56.1727,56.2269,94700.0
2014-08-13 14:00:00,72.66,72.67,72.43,72.45,44500.0,56.2192,56.2269,56.0412,56.0567,44500.0
2014-08-13 14:30:00,72.47,72.65,72.44,72.56,63300.0,56.0721,56.2114,56.0489,56.1418,63300.0
2014-08-13 15:00:00,72.56,72.63,72.49,72.59,80200.0,56.1418,56.1959,56.0876,56.165,80200.0
2014-08-13 15:30:00,72.59,72.68,72.47,72.55,298600.0,56.165,56.2346,56.0721,56.134,298600.0
2014-08-14 09:30:00,73.3,73.8,72.84,73.63,161600.0,56.7143,57.1012,56.3584,56.9697,161600.0
2014-08-14 10:00:00,73.65,73.86,73.65,73.81,153800.0,56.9851,57.1476,56.9851,57.1089,153800.0
2014-08-14 10:30:00,73.81,73.9,73.76,73.82,53400.0,57.1089,57.1786,57.0703,57.1167,53400.0
2014-08-14 11:00:00,73.84,74.23,73.81,74.09,93800.0,57.1322,57.4339,57.1089,57.3256,93800.0
2014-08-14 11:30:00,74.1,74.17,73.97,74.08,91000.0,57.3333,57.3875,57.2327,57.3178,91000.0
2014-08-14 12:00:00,74.06,74.23,74.05,74.22,51500.0,57.3024,57.4339,57.2946,57.4262,51500.0
2014-08-14 12:30:00,74.22,74.35,74.14,74.26,58200.0,57.4262,57.5268,57.3643,57.4571,58200.0
2014-08-14 13:00:00,74.27,74.44,74.14,74.42,55700.0,57.4649,57.5964,57.3643,57.5809,55700.0
2014-08-14 13:30:00,74.43,74.56,74.4,74.41,77200.0,57.5887,57.6892,57.5654,57.5732,77200.0
2014-08-14 14:00:00,74.41,74.55,74.37,74.53,66800.0,57.5732,57.6815,57.5422,57.666,66800.0
2014-08-14 14:30:00,74.54,74.62,74.54,74.62,65100.0,57.6738,57.7357,57.6738,57.7357,65100.0
2014-08-14 15:00:00,74.62,74.74,74.54,74.73,121800.0,57.7357,57.8285,57.6738,57.8208,121800.0
2014-08-14 15:30:00,74.72,74.92,74.64,74.91,381300.0,57.813,57.9678,57.7511,57.96,381300.0
2014-08-15 09:30:00,74.78,75.47,74.78,74.94,130600.0,57.8595,58.3933,57.8595,57.9833,130600.0
2014-08-15 10:00:00,74.96,75.22,74.77,74.91,59700.0,57.9987,58.1999,57.8517,57.96,59700.0
2014-08-15 10:30:00,74.91,75.05,74.27,74.53,99000.0,57.96,58.0684,57.4649,57.666,99000.0
2014-08-15 11:00:00,74.53,74.85,74.44,74.48,93000.0,57.666,57.9136,57.5964,57.6273,93000.0
2014-08-15 11:30:00,74.47,74.89,74.36,74.53,75800.0,57.6196,57.9446,57.5345,57.666,75800.0
2014-08-15 12:00:00,74.52,74.53,74.28,74.48,78100.0,57.6583,57.666,57.4726,57.6273,78100.0
2014-08-15 12:30:00,74.47,74.58,74.44,74.49,38200.0,57.6196,57.7047,57.5964,57.6351,38200.0
2014-08-15 13:00:00,74.49,74.78,74.36,74.64,63200.0,57.6351,57.8595,57.5345,57.7511,63200.0
2014-08-15 13:30:00,74.65,74.66,74.5,74.54,37000.0,57.7589,57.7666,57.6428,57.6738,37000.0
2014-08-15 14:00:00,74.54,74.93,74.49,74.87,67200.0,57.6738,57.9755,57.6351,57.9291,67200.0
2014-08-15 14:30:00,74.86,74.91,74.79,74.8,36100.0,57.9214,57.96,57.8672,57.8749,36100.0
2014-08-15 15:00:00,74.8,74.88,74.69,74.71,60200.0,57.8749,57.9368,57.7898,57.8053,60200.0
2014-08-15 15:30:00,74.73,74.93,74.73,74.86,180700.0,57.8208,57.9755,57.8208,57.9214,180700.0
2014-08-18 09:30:00,75.34,75.34,74.95,75.1,40400.0,58.2927,58.2927,57.991,58.1071,40400.0
2014-08-18 10:00:00,75.14,75.46,75.08,75.31,48000.0,58.138,58.3856,58.0916,58.2695,48000.0
2014-08-18 10:30:00,75.3,75.53,75.24,75.44,33600.0,58.2618,58.4398,58.2154,58.3701,33600.0
2014-08-18 11:00:00,75.44,75.44,75.28,75.32,20000.0,58.3701,58.3701,58.2463,58.2773,20000.0
2014-08-18 11:30:00,75.3,75.4,75.26,75.33,58300.0,58.2618,58.3392,58.2308,58.285,58300.0
2014-08-18 12:00:00,75.34,75.47,75.29,75.31,16000.0,58.2927,58.3933,58.2541,58.2695,16000.0
2014-08-18 12:30:00,75.31,75.31,75.21,75.28,15100.0,58.2695,58.2695,58.1922,58.2463,15100.0
2014-08-18 13:00:00,75.29,75.39,75.07,75.07,50500.0,58.2541,58.3314,58.0838,58.0838,50500.0
2014-08-18 13:30:00,75.06,75.1,74.98,75.09,24900.0,58.0761,58.1071,58.0142,58.0993,24900.0
2014-08-18 14:00:00,75.1,75.2,75.06,75.07,17700.0,58.1071,58.1844,58.0761,58.0838,17700.0
2014-08-18 14:30:00,75.06,75.13,75.04,75.13,18800.0,58.0761,58.1303,58.0606,58.1303,18800.0
2014-08-18 15:00:00,75.13,75.16,75.09,75.14,34900.0,58.1303,58.1535,58.0993,58.138,34900.0
2014-08-18 15:30:00,75.14,75.18,75.03,75.17,73600.0,58.138,58.1689,58.0529,58.1612,73600.0
2014-08-19 09:30:00,75.42,75.61,75.24,75.51,32700.0,58.3546,58.5017,58.2154,58.4243,32700.0
2014-08-19 10:00:00,75.52,75.56,75.39,75.47,16200.0,58.432,58.463,58.3314,58.3933,16200.0
2014-08-19 10:30:00,75.47,75.47,75.36,75.41,18300.0,58.3933,58.3933,58.3082,58.3469,18300.0
2014-08-19 11:00:00,75.4,75.42,75.34,75.34,24000.0,58.3392,58.3546,58.2927,58.2927,24000.0
2014-08-19 11:30:00,75.36,75.5,75.28,75.44,32000.0,58.3082,58.4165,58.2463,58.3701,32000.0
2014-08-19 12:00:00,75.45,75.46,75.31,75.34,45100.0,58.3779,58.3856,58.2695,58.2927,45100.0
2014-08-19 12:30:00,75.35,75.45,75.28,75.4,116200.0,58.3005,58.3779,58.2463,58.3392,116200.0
2014-08-19 13:00:00,75.4,75.47,75.35,75.36,85200.0,58.3392,58.3933,58.3005,58.3082,85200.0
2014-08-19 13:30:00,75.36,75.43,75.35,75.42,18900.0,58.3082,58.3624,58.3005,58.3546,18900.0
2014-08-19 14:00:00,75.42,75.48,75.34,75.43,54200.0,58.3546,58.4011,58.2927,58.3624,54200.0
2014-08-19 14:30:00,75.42,75.42,75.26,75.28,101300.0,58.3546,58.3546,58.2308,58.2463,101300.0
2014-08-19 15:00:00,75.28,75.31,75.2,75.23,75500.0,58.2463,58.2695,58.1844,58.2076,75500.0
2014-08-19 15:30:00,75.23,75.32,75.19,75.21,96000.0,58.2076,58.2773,58.1767,58.1922,96000.0
2014-08-20 09:30:00,75.2,75.2,74.74,74.76,34900.0,58.1844,58.1844,57.8285,57.844,34900.0
2014-08-20 10:00:00,74.82,74.88,74.74,74.83,40200.0,57.8904,57.9368,57.8285,57.8981,40200.0
2014-08-20 10:30:00,74.81,74.84,74.44,74.44,53600.0,57.8827,57.9059,57.5964,57.5964,53600.0
2014-08-20 11:00:00,74.43,74.7,74.42,74.68,26600.0,57.5887,57.7976,57.5809,57.7821,26600.0
2014-08-20 11:30:00,74.69,74.81,74.64,74.69,24400.0,57.7898,57.8827,57.7511,57.7898,24400.0
2014-08-20 12:00:00,74.69,74.7,74.55,74.63,14200.0,57.7898,57.7976,57.6815,57.7434,14200.0
2014-08-20 12:30:00,74.64,74.64,74.55,74.61,13100.0,57.7511,57.7511,57.6815,57.7279,13100.0
2014-08-20 13:00:00,74.61,74.72,74.56,74.67,31700.0,57.7279,57.813,57.6892,57.7743,31700.0
2014-08-20 13:30:00,74.66,74.78,74.66,74.73,19700.0,57.7666,57.8595,57.7666,57.8208,19700.0
2014-08-20 14:00:00,74.73,74.73,74.47,74.6,25600.0,57.8208,57.8208,57.6196,57.7202,25600.0
2014-08-20 14:30:00,74.6,74.72,74.6,74.71,22700.0,57.7202,57.813,57.7202,57.8053,22700.0
2014-08-20 15:00:00,74.7,74.73,74.62,74.67,35700.0,57.7976,57.8208,57.7357,57.7743,35700.0
2014-08-20 15:30:00,74.68,74.76,74.65,74.71,133200.0,57.7821,57.844,57.7589,57.8053,133200.0
2014-08-21 09:30:00,74.81,74.91,74.66,74.75,28700.0,57.8827,57.96,57.7666,57.8362,28700.0
2014-08-21 10:00:00,74.81,74.85,74.72,74.76,25500.0,57.8827,57.9136,57.813,57.844,25500.0
2014-08-21 10:30:00,74.73,74.86,74.67,74.85,43500.0,57.8208,57.9214,57.7743,57.9136,43500.0
2014-08-21 11:00:00,74.84,74.87,74.73,74.77,44400.0,57.9059,57.9291,57.8208,57.8517,44400.0
2014-08-21 11:30:00,74.8,74.87,74.73,74.77,31400.0,57.8749,57.9291,57.8208,57.8517,31400.0
2014-08-21 12:00:00,74.77,74.85,74.76,74.76,16400.0,57.8517,57.9136,57.844,57.844,16400.0
2014-08-21 12:30:00,74.76,74.83,74.75,74.78,16700.0,57.844,57.8981,57.8362,57.8595,16700.0
2014-08-21 13:00:00,74.76,74.84,74.75,74.83,56700.0,57.844,57.9059,57.8362,57.8981,56700.0
2014-08-21 13:30:00,74.83,74.83,74.78,74.8,32800.0,57.8981,57.8981,57.8595,57.8749,32800.0
2014-08-21 14:00:00,74.79,74.86,74.77,74.77,32700.0,57.8672,57.9214,57.8517,57.8517,32700.0
2014-08-21 14:30:00,74.77,74.85,74.75,74.81,26000.0,57.8517,57.9136,57.8362,57.8827,26000.0
2014-08-21 15:00:00,74.8,74.83,74.77,74.8,49000.0,57.8749,57.8981,57.8517,57.8749,49000.0
2014-08-21 15:30:00,74.81,74.82,74.44,74.49,242700.0,57.8827,57.8904,57.5964,57.6351,242700.0
2014-08-22 09:30:00,74.47,74.62,74.21,74.39,29300.0,57.6196,57.7357,57.4184,57.5577,29300.0
2014-08-22 10:00:00,74.43,74.56,74.34,74.43,55800.0,57.5887,57.6892,57.519,57.5887,55800.0
2014-08-22 10:30:00,74.45,74.5,74.27,74.28,41900.0,57.6041,57.6428,57.4649,57.4726,41900.0
2014-08-22 11:00:00,74.27,74.33,74.15,74.3,32600.0,57.4649,57.5113,57.372,57.4881,32600.0
2014-08-22 11:30:00,74.29,74.38,74.22,74.31,25100.0,57.4803,57.55,57.4262,57.4958,25100.0
2014-08-22 12:00:00,74.3,74.5,74.27,74.5,13700.0,57.4881,57.6428,57.4649,57.6428,13700.0
2014-08-22 12:30:00,74.51,74.52,74.37,74.39,17900.0,57.6506,57.6583,57.5422,57.5577,17900.0
2014-08-22 13:00:00,74.39,74.52,74.31,74.5,75500.0,57.5577,57.6583,57.4958,57.6428,75500.0
2014-08-22 13:30:00,74.49,74.5,74.3,74.3,23400.0,57.6351,57.6428,57.4881,57.4881,23400.0
2014-08-22 14:00:00,74.3,74.3,74.18,74.19,25900.0,57.4881,57.4881,57.3952,57.403,25900.0
2014-08-22 14:30:00,74.18,74.21,74.12,74.21,31300.0,57.3952,57.4184,57.3488,57.4184,31300.0
2014-08-22 15:00:00,74.2,74.29,74.19,74.21,40200.0,57.4107,57.4803,57.403,57.4184,40200.0
2014-08-22 15:30:00,74.21,74.22,73.92,74.01,250300.0,57.4184,57.4262,57.1941,57.2637,250300.0
2014-08-25 09:30:00,74.64,74.66,74.36,74.53,29600.0,57.7511,57.7666,57.5345,57.666,29600.0
2014-08-25 10:00:00,74.53,74.64,74.4,74.6,30100.0,57.666,57.7511,57.5654,57.7202,30100.0
2014-08-25 10:30:00,74.56,74.7,74.38,74.69,23500.0,57.6892,57.7976,57.55,57.7898,23500.0
2014-08-25 11:00:00,74.66,74.67,74.46,74.55,17800.0,57.7666,57.7743,57.6119,57.6815,17800.0
2014-08-25 11:30:00,74.55,74.58,74.45,74.53,28600.0,57.6815,57.7047,57.6041,57.666,28600.0
2014-08-25 12:00:00,74.54,74.57,74.5,74.52,30900.0,57.6738,57.697,57.6428,57.6583,30900.0
2014-08-25 12:30:00,74.53,74.53,74.28,74.3,13100.0,57.666,57.666,57.4726,57.4881,13100.0
2014-08-25 13:00:00,74.31,74.42,74.28,74.42,9300.0,57.4958,57.5809,57.4726,57.5809,9300.0
2014-08-25 13:30:00,74.42,74.54,74.38,74.53,11700.0,57.5809,57.6738,57.55,57.666,11700.0
2014-08-25 14:00:00,74.52,74.56,74.48,74.53,17500.0,57.6583,57.6892,57.6273,57.666,17500.0
2014-08-25 14:30:00,74.53,74.65,74.51,74.57,47200.0,57.666,57.7589,57.6506,57.697,47200.0
2014-08-25 15:00:00,74.59,74.62,74.54,74.56,58300.0,57.7124,57.7357,57.6738,57.6892,58300.0
2014-08-25 15:30:00,74.57,74.68,74.54,74.59,137000.0,57.697,57.7821,57.6738,57.7124,137000.0
2014-08-26 09:30:00,74.59,74.8,74.43,74.75,51800.0,57.7124,57.8749,57.5887,57.8362,51800.0
2014-08-26 10:00:00,74.77,74.91,74.73,74.76,35300.0,57.8517,57.96,57.8208,57.844,35300.0
2014-08-26 10:30:00,74.74,74.74,74.56,74.67,32800.0,57.8285,57.8285,57.6892,57.7743,32800.0
2014-08-26 11:00:00,74.66,74.69,74.65,74.69,43800.0,57.7666,57.7898,57.7589,57.7898,43800.0
2014-08-26 11:30:00,74.69,74.78,74.62,74.65,33100.0,57.7898,57.8595,57.7357,57.7589,33100.0
2014-08-26 12:00:00,74.66,74.69,74.59,74.59,27400.0,57.7666,57.7898,57.7124,57.7124,27400.0
2014-08-26 12:30:00,74.56,74.61,74.37,74.37,25100.0,57.6892,57.7279,57.5422,57.5422,25100.0
2014-08-26 13:00:00,74.35,74.36,74.23,74.29,19000.0,57.5268,57.5345,57.4339,57.4803,19000.0
2014-08-26 13:30:00,74.29,74.49,74.28,74.49,12800.0,57.4803,57.6351,57.4726,57.6351,12800.0
2014-08-26 14:00:00,74.52,74.53,74.38,74.42,26500.0,57.6583,57.666,57.55,57.5809,26500.0
2014-08-26 14:30:00,74.42,74.42,74.34,74.35,53100.0,57.5809,57.5809,57.519,57.5268,53100.0
2014-08-26 15:00:00,74.34,74.35,74.1,74.1,45100.0,57.519,57.5268,57.3333,57.3333,45100.0
2014-08-26 15:30:00,74.11,74.3,74.09,74.13,146800.0,57.3411,57.4881,57.3256,57.3565,146800.0
2014-08-27 09:30:00,74.03,74.07,73.81,73.88,33000.0,57.5669,57.598,57.3958,57.4503,33000.0
2014-08-27 10:00:00,73.93,73.94,73.75,73.79,42600.0,57.4892,57.4969,57.3492,57.3803,42600.0
2014-08-27 10:30:00,73.8,73.83,73.66,73.68,27600.0,57.3881,57.4114,57.2792,57.2948,27600.0
2014-08-27 11:00:00,73.69,73.76,73.61,73.72,20700.0,57.3025,57.357,57.2403,57.3259,20700.0
2014-08-27 11:30:00,73.71,73.75,73.57,73.69,27800.0,57.3181,57.3492,57.2092,57.3025,27800.0
2014-08-27 12:00:00,73.68,73.7,73.58,73.66,12900.0,57.2948,57.3103,57.217,57.2792,12900.0
2014-08-27 12:30:00,73.65,73.65,73.58,73.58,10200.0,57.2714,57.2714,57.217,57.217,10200.0
2014-08-27 13:00:00,73.59,73.61,73.54,73.55,20500.0,57.2248,57.2403,57.1859,57.1937,20500.0
2014-08-27 13:30:00,73.55,73.62,73.54,73.62,13600.0,57.1937,57.2481,57.1859,57.2481,13600.0
2014-08-27 14:00:00,73.62,73.62,73.53,73.54,36500.0,57.2481,57.2481,57.1781,57.1859,36500.0
2014-08-27 14:30:00,73.54,73.67,73.5,73.57,44300.0,57.1859,57.287,57.1548,57.2092,44300.0
2014-08-27 15:00:00,73.57,73.63,73.55,73.6,52800.0,57.2092,57.2559,57.1937,57.2325,52800.0
2014-08-27 15:30:00,73.6,73.71,73.58,73.66,299700.0,57.2325,57.3181,57.217,57.2792,299700.0
2014-08-28 09:30:00,73.53,73.77,73.32,73.75,45100.0,57.1781,57.3647,57.0148,57.3492,45100.0
2014-08-28 10:00:00,73.81,73.81,73.45,73.49,36400.0,57.3958,57.3958,57.1159,57.147,36400.0
2014-08-28 10:30:00,73.5,73.53,73.39,73.5,23900.0,57.1548,57.1781,57.0692,57.1548,23900.0
2014-08-28 11:00:00,73.5,73.55,73.43,73.45,25600.0,57.1548,57.1937,57.1003,57.1159,25600.0
2014-08-28 11:30:00,73.45,73.53,73.44,73.46,37100.0,57.1159,57.1781,57.1081,57.1237,37100.0
2014-08-28 12:00:00,73.45,73.6,73.45,73.6,18800.0,57.1159,57.2325,57.1159,57.2325,18800.0
2014-08-28 12:30:00,73.6,73.6,73.45,73.5,26700.0,57.2325,57.2325,57.1159,57.1548,26700.0
2014-08-28 13:00:00,73.5,73.62,73.5,73.6,21900.0,57.1548,57.2481,57.1548,57.2325,21900.0
2014-08-28 13:30:00,73.59,73.67,73.58,73.6,24200.0,57.2248,57.287,57.217,57.2325,24200.0
2014-08-28 14:00:00,73.6,73.63,73.5,73.63,46000.0,57.2325,57.2559,57.1548,57.2559,46000.0
2014-08-28 14:30:00,73.6,73.66,73.58,73.6,16800.0,57.2325,57.2792,57.217,57.2325,16800.0
2014-08-28 15:00:00,73.6,73.66,73.55,73.63,28200.0,57.2325,57.2792,57.1937,57.2559,28200.0
2014-08-28 15:30:00,73.64,73.67,73.5,73.61,96200.0,57.2636,57.287,57.1548,57.2403,96200.0
2014-08-29 09:30:00,73.71,73.74,73.45,73.55,38500.0,57.3181,57.3414,57.1159,57.1937,38500.0
2014-08-29 10:00:00,73.54,73.63,73.43,73.58,34300.0,57.1859,57.2559,57.1003,57.217,34300.0
2014-08-29 10:30:00,73.54,73.83,73.52,73.77,42100.0,57.1859,57.4114,57.1703,57.3647,42100.0
2014-08-29 11:00:00,73.77,73.79,73.63,73.7,20800.0,57.3647,57.3803,57.2559,57.3103,20800.0
2014-08-29 11:30:00,73.69,73.78,73.67,73.78,24100.0,57.3025,57.3725,57.287,57.3725,24100.0
2014-08-29 12:00:00,73.79,73.8,73.65,73.7,17600.0,57.3803,57.3881,57.2714,57.3103,17600.0
2014-08-29 12:30:00,73.69,73.73,73.65,73.71,18000.0,57.3025,57.3336,57.2714,57.3181,18000.0
2014-08-29 13:00:00,73.71,73.79,73.68,73.74,23300.0,57.3181,57.3803,57.2948,57.3414,23300.0
2014-08-29 13:30:00,73.73,73.77,73.66,73.69,22900.0,57.3336,57.3647,57.2792,57.3025,22900.0
2014-08-29 14:00:00,73.69,73.74,73.64,73.69,57600.0,57.3025,57.3414,57.2636,57.3025,57600.0
2014-08-29 14:30:00,73.69,73.78,73.67,73.75,29000.0,57.3025,57.3725,57.287,57.3492,29000.0
2014-08-29 15:00:00,73.75,73.79,73.7,73.79,37600.0,57.3492,57.3803,57.3103,57.3803,37600.0
2014-08-29 15:30:00,73.79,73.99,73.71,73.95,159100.0,57.3803,57.5358,57.3181,57.5047,159100.0
2014-09-02 09:30:00,74.17,74.17,73.6,73.82,54500.0,57.6758,57.6758,57.2325,57.4036,54500.0
2014-09-02 10:00:00,73.87,73.9,73.67,73.79,60300.0,57.4425,57.4658,57.287,57.3803,60300.0
2014-09-02 10:30:00,73.8,73.8,73.58,73.63,46800.0,57.3881,57.3881,57.217,57.2559,46800.0
2014-09-02 11:00:00,73.63,73.65,73.26,73.47,61600.0,57.2559,57.2714,56.9682,57.1315,61600.0
2014-09-02 11:30:00,73.47,73.6,73.24,73.24,44700.0,57.1315,57.2325,56.9526,56.9526,44700.0
2014-09-02 12:00:00,73.24,73.32,72.94,73.28,75100.0,56.9526,57.0148,56.7193,56.9837,75100.0
2014-09-02 12:30:00,73.26,73.27,73.09,73.13,24500.0,56.9682,56.9759,56.836,56.8671,24500.0
2014-09-02 13:00:00,73.12,73.22,73.02,73.02,25200.0,56.8593,56.937,56.7815,56.7815,25200.0
2014-09-02 13:30:00,73.02,73.22,73.02,73.22,26700.0,56.7815,56.937,56.7815,56.937,26700.0
2014-09-02 14:00:00,73.22,73.3,73.15,73.23,32600.0,56.937,56.9993,56.8826,56.9448,32600.0
2014-09-02 14:30:00,73.23,73.32,73.2,73.23,32100.0,56.9448,57.0148,56.9215,56.9448,32100.0
2014-09-02 15:00:00,73.23,73.23,73.06,73.07,57700.0,56.9448,56.9448,56.8126,56.8204,57700.0
2014-09-02 15:30:00,73.07,73.2,73.03,73.1,232200.0,56.8204,56.9215,56.7893,56.8437,232200.0
2014-09-03 09:30:00,73.24,73.7,73.22,73.33,34900.0,56.9526,57.3103,56.937,57.0226,34900.0
2014-09-03 10:00:00,73.33,73.38,72.97,72.99,57600.0,57.0226,57.0615,56.7426,56.7582,57600.0
2014-09-03 10:30:00,72.99,73.11,72.93,72.96,34500.0,56.7582,56.8515,56.7115,56.7349,34500.0
2014-09-03 11:00:00,72.95,73.04,72.88,72.88,33100.0,56.7271,56.7971,56.6727,56.6727,33100.0
2014-09-03 11:30:00,72.9,73.01,72.87,72.98,21900.0,56.6882,56.7737,56.6649,56.7504,21900.0
2014-09-03 12:00:00,72.98,73.08,72.94,73.07,23500.0,56.7504,56.8282,56.7193,56.8204,23500.0
2014-09-03 12:30:00,73.06,73.08,72.96,72.99,20300.0,56.8126,56.8282,56.7349,56.7582,20300.0
2014-09-03 13:00:00,72.98,73.01,72.95,72.98,29200.0,56.7504,56.7737,56.7271,56.7504,29200.0
2014-09-03 13:30:00,73.0,73.16,72.98,73.16,68300.0,56.766,56.8904,56.7504,56.8904,68300.0
2014-09-03 14:00:00,73.16,73.19,72.97,73.02,35200.0,56.8904,56.9137,56.7426,56.7815,35200.0
2014-09-03 14:30:00,73.03,73.1,73.03,73.04,44700.0,56.7893,56.8437,56.7893,56.7971,44700.0
2014-09-03 15:00:00,73.04,73.11,73.04,73.08,54800.0,56.7971,56.8515,56.7971,56.8282,54800.0
2014-09-03 15:30:00,73.08,73.13,73.0,73.0,203400.0,56.8282,56.8671,56.766,56.766,203400.0
2014-09-04 09:30:00,73.2,73.45,73.03,73.14,84100.0,56.9215,57.1159,56.7893,56.8748,84100.0
2014-09-04 10:00:00,73.18,73.2,73.04,73.1,66600.0,56.9059,56.9215,56.7971,56.8437,66600.0
2014-09-04 10:30:00,73.11,73.12,73.01,73.09,49400.0,56.8515,56.8593,56.7737,56.836,49400.0
2014-09-04 11:00:00,73.1,73.11,72.94,72.96,54100.0,56.8437,56.8515,56.7193,56.7349,54100.0
2014-09-04 11:30:00,72.96,73.1,72.9,73.09,52200.0,56.7349,56.8437,56.6882,56.836,52200.0
2014-09-04 12:00:00,73.08,73.1,72.95,72.97,23800.0,56.8282,56.8437,56.7271,56.7426,23800.0
2014-09-04 12:30:00,72.97,73.06,72.96,72.97,29800.0,56.7426,56.8126,56.7349,56.7426,29800.0
2014-09-04 13:00:00,72.97,73.01,72.94,72.98,26400.0,56.7426,56.7737,56.7193,56.7504,26400.0
2014-09-04 13:30:00,72.98,73.0,72.83,72.83,24100.0,56.7504,56.766,56.6338,56.6338,24100.0
2014-09-04 14:00:00,72.83,72.89,72.52,72.59,110200.0,56.6338,56.6804,56.3927,56.4472,110200.0
2014-09-04 14:30:00,72.59,72.61,72.23,72.28,88800.0,56.4472,56.4627,56.1672,56.2061,88800.0
2014-09-04 15:00:00,72.28,72.31,72.09,72.14,92200.0,56.2061,56.2294,56.0583,56.0972,92200.0
2014-09-04 15:30:00,72.15,72.29,72.1,72.23,186000.0,56.105,56.2139,56.0661,56.1672,186000.0
2014-09-05 09:30:00,72.04,72.21,71.57,71.74,98000.0,56.0195,56.1517,55.654,55.7862,98000.0
2014-09-05 10:00:00,71.75,71.92,71.62,71.89,98800.0,55.794,55.9261,55.6929,55.9028,98800.0
2014-09-05 10:30:00,71.87,71.93,71.73,71.76,77800.0,55.8873,55.9339,55.7784,55.8017,77800.0
2014-09-05 11:00:00,71.77,71.92,71.6,71.69,131300.0,55.8095,55.9261,55.6773,55.7473,131300.0
2014-09-05 11:30:00,71.71,72.06,71.71,72.03,50700.0,55.7628,56.035,55.7628,56.0117,50700.0
2014-09-05 12:00:00,72.02,72.14,72.02,72.06,43900.0,56.0039,56.0972,56.0039,56.035,43900.0
2014-09-05 12:30:00,72.05,72.13,72.03,72.08,31200.0,56.0272,56.0894,56.0117,56.0506,31200.0
2014-09-05 13:00:00,72.08,72.15,72.04,72.04,56600.0,56.0506,56.105,56.0195,56.0195,56600.0
2014-09-05 13:30:00,72.06,72.08,71.88,71.99,60300.0,56.035,56.0506,55.895,55.9806,60300.0
2014-09-05 14:00:00,71.99,72.03,71.85,71.85,86700.0,55.9806,56.0117,55.8717,55.8717,86700.0
2014-09-05 14:30:00,71.86,71.94,71.8,71.9,53400.0,55.8795,55.9417,55.8328,55.9106,53400.0
2014-09-05 15:00:00,71.91,72.04,71.79,71.91,116600.0,55.9184,56.0195,55.8251,55.9184,116600.0
2014-09-05 15:30:00,71.91,72.17,71.89,72.14,228500.0,55.9184,56.1206,55.9028,56.0972,228500.0
2014-09-08 09:30:00,71.92,72.36,71.92,72.2,113100.0,55.9261,56.2683,55.9261,56.1439,113100.0
2014-09-08 10:00:00,72.2,72.27,71.92,71.93,79700.0,56.1439,56.1983,55.9261,55.9339,79700.0
2014-09-08 10:30:00,71.92,71.93,71.77,71.83,27500.0,55.9261,55.9339,55.8095,55.8562,27500.0
2014-09-08 11:00:00,71.83,71.9,71.76,71.82,71600.0,55.8562,55.9106,55.8017,55.8484,71600.0
2014-09-08 11:30:00,71.82,71.85,71.54,71.58,115800.0,55.8484,55.8717,55.6307,55.6618,115800.0
2014-09-08 12:00:00,71.56,71.62,71.47,71.48,42400.0,55.6462,55.6929,55.5762,55.584,42400.0
2014-09-08 12:30:00,71.48,71.52,71.46,71.5,44500.0,55.584,55.6151,55.5684,55.5995,44500.0
2014-09-08 13:00:00,71.5,71.51,71.25,71.25,48200.0,55.5995,55.6073,55.4051,55.4051,48200.0
2014-09-08 13:30:00,71.25,71.29,71.19,71.19,35000.0,55.4051,55.4362,55.3585,55.3585,35000.0
2014-09-08 14:00:00,71.19,71.27,71.18,71.2,61200.0,55.3585,55.4207,55.3507,55.3663,61200.0
2014-09-08 14:30:00,71.21,71.36,71.2,71.35,59400.0,55.374,55.4907,55.3663,55.4829,59400.0
2014-09-08 15:00:00,71.35,71.66,71.35,71.65,115300.0,55.4829,55.724,55.4829,55.7162,115300.0
2014-09-08 15:30:00,71.66,71.88,71.66,71.81,202700.0,55.724,55.895,55.724,55.8406,202700.0
2014-09-09 09:30:00,70.99,71.13,70.46,70.49,260300.0,55.203,55.3118,54.7908,54.8142,260300.0
2014-09-09 10:00:00,70.47,70.93,70.42,70.89,59200.0,54.7986,55.1563,54.7597,55.1252,59200.0
2014-09-09 10:30:00,70.9,70.93,70.75,70.89,40700.0,55.133,55.1563,55.0163,55.1252,40700.0
2014-09-09 11:00:00,70.89,70.98,70.87,70.94,163700.0,55.1252,55.1952,55.1097,55.1641,163700.0
2014-09-09 11:30:00,70.95,70.97,70.63,70.74,43300.0,55.1719,55.1874,54.923,55.0086,43300.0
2014-09-09 12:00:00,70.75,70.88,70.7,70.84,22700.0,55.0163,55.1174,54.9775,55.0863,22700.0
2014-09-09 12:30:00,70.85,70.92,70.7,70.8,105200.0,55.0941,55.1485,54.9775,55.0552,105200.0
2014-09-09 13:00:00,70.8,70.84,70.64,70.65,42600.0,55.0552,55.0863,54.9308,54.9386,42600.0
2014-09-09 13:30:00,70.67,70.72,70.57,70.72,45700.0,54.9541,54.993,54.8764,54.993,45700.0
2014-09-09 14:00:00,70.72,70.75,70.4,70.41,74100.0,54.993,55.0163,54.7442,54.7519,74100.0
2014-09-09 14:30:00,70.41,70.5,70.35,70.37,59600.0,54.7519,54.8219,54.7053,54.7208,59600.0
2014-09-09 15:00:00,70.38,70.4,70.03,70.14,179400.0,54.7286,54.7442,54.4565,54.542,179400.0
2014-09-09 15:30:00,70.14,70.23,70.04,70.19,289200.0,54.542,54.612,54.4642,54.5809,289200.0
2014-09-10 09:30:00,70.16,70.57,70.11,70.22,69700.0,54.5575,54.8764,54.5187,54.6042,69700.0
2014-09-10 10:00:00,70.21,70.4,70.16,70.31,81300.0,54.5964,54.7442,54.5575,54.6742,81300.0
2014-09-10 10:30:00,70.29,70.44,70.28,70.34,40400.0,54.6586,54.7753,54.6509,54.6975,40400.0
2014-09-10 11:00:00,70.33,70.49,70.29,70.44,26700.0,54.6897,54.8142,54.6586,54.7753,26700.0
2014-09-10 11:30:00,70.43,70.63,70.41,70.63,76400.0,54.7675,54.923,54.7519,54.923,76400.0
2014-09-10 12:00:00,70.63,70.7,70.5,70.56,136900.0,54.923,54.9775,54.8219,54.8686,136900.0
2014-09-10 12:30:00,70.57,70.66,70.5,70.54,87000.0,54.8764,54.9464,54.8219,54.853,87000.0
2014-09-10 13:00:00,70.55,70.76,70.54,70.73,58100.0,54.8608,55.0241,54.853,55.0008,58100.0
2014-09-10 13:30:00,70.71,70.78,70.48,70.48,50600.0,54.9852,55.0397,54.8064,54.8064,50600.0
2014-09-10 14:00:00,70.49,70.54,70.42,70.49,109900.0,54.8142,54.853,54.7597,54.8142,109900.0
2014-09-10 14:30:00,70.49,70.59,70.42,70.48,121000.0,54.8142,54.8919,54.7597,54.8064,121000.0
2014-09-10 15:00:00,70.48,70.82,70.48,70.75,150800.0,54.8064,55.0708,54.8064,55.0163,150800.0
2014-09-10 15:30:00,70.76,70.78,70.65,70.7,216200.0,55.0241,55.0397,54.9386,54.9775,216200.0
2014-09-11 09:30:00,70.53,70.82,70.46,70.72,72900.0,54.8453,55.0708,54.7908,54.993,72900.0
2014-09-11 10:00:00,70.73,70.87,70.64,70.75,108400.0,55.0008,55.1097,54.9308,55.0163,108400.0
2014-09-11 10:30:00,70.74,70.8,70.62,70.77,31900.0,55.0086,55.0552,54.9152,55.0319,31900.0
2014-09-11 11:00:00,70.74,70.93,70.74,70.88,60100.0,55.0086,55.1563,55.0086,55.1174,60100.0
2014-09-11 11:30:00,70.88,70.95,70.74,70.86,85600.0,55.1174,55.1719,55.0086,55.1019,85600.0
2014-09-11 12:00:00,70.86,71.18,70.86,71.18,117900.0,55.1019,55.3507,55.1019,55.3507,117900.0
2014-09-11 12:30:00,71.17,71.17,70.93,71.0,80400.0,55.3429,55.3429,55.1563,55.2107,80400.0
2014-09-11 13:00:00,71.0,71.02,70.92,71.0,59100.0,55.2107,55.2263,55.1485,55.2107,59100.0
2014-09-11 13:30:00,70.99,71.23,70.97,71.22,100100.0,55.203,55.3896,55.1874,55.3818,100100.0
2014-09-11 14:00:00,71.21,71.52,71.2,71.52,63000.0,55.374,55.6151,55.3663,55.6151,63000.0
2014-09-11 14:30:00,71.53,71.56,71.34,71.34,73600.0,55.6229,55.6462,55.4751,55.4751,73600.0
2014-09-11 15:00:00,71.32,71.5,71.28,71.4,107000.0,55.4596,55.5995,55.4285,55.5218,107000.0
2014-09-11 15:30:00,71.4,71.63,71.31,71.55,243800.0,55.5218,55.7006,55.4518,55.6384,243800.0
2014-09-12 09:30:00,71.42,71.91,71.01,71.78,279200.0,55.5373,55.9184,55.2185,55.8173,279200.0
2014-09-12 10:00:00,71.78,72.07,71.51,71.97,734400.0,55.8173,56.0428,55.6073,55.965,734400.0
2014-09-12 10:30:00,71.99,72.23,71.98,72.16,345900.0,55.9806,56.1672,55.9728,56.1128,345900.0
2014-09-12 11:00:00,72.15,72.26,71.96,71.96,159800.0,56.105,56.1905,55.9573,55.9573,159800.0
2014-09-12 11:30:00,71.96,72.0,71.76,71.93,84500.0,55.9573,55.9884,55.8017,55.9339,84500.0
2014-09-12 12:00:00,71.92,72.07,71.83,72.07,65600.0,55.9261,56.0428,55.8562,56.0428,65600.0
2014-09-12 12:30:00,72.08,72.09,71.93,71.98,66200.0,56.0506,56.0583,55.9339,55.9728,66200.0
2014-09-12 13:00:00,71.98,71.98,71.67,71.7,97500.0,55.9728,55.9728,55.7317,55.7551,97500.0
2014-09-12 13:30:00,71.69,71.93,71.46,71.72,281700.0,55.7473,55.9339,55.5684,55.7706,281700.0
2014-09-12 14:00:00,71.7,71.9,71.7,71.73,56900.0,55.7551,55.9106,55.7551,55.7784,56900.0
2014-09-12 14:30:00,71.74,71.79,71.65,71.66,74900.0,55.7862,55.8251,55.7162,55.724,74900.0
2014-09-12 15:00:00,71.66,71.89,71.64,71.83,171500.0,55.724,55.9028,55.7084,55.8562,171500.0
2014-09-12 15:30:00,71.83,71.89,71.77,71.81,413700.0,55.8562,55.9028,55.8095,55.8406,413700.0
2014-09-15 09:30:00,76.71,77.78,76.16,76.67,2553000.0,59.6509,60.483,59.2232,59.6198,2553000.0
2014-09-15 10:00:00,76.68,77.09,76.18,76.98,952400.0,59.6276,59.9464,59.2388,59.8609,952400.0
2014-09-15 10:30:00,77.0,77.27,76.54,76.92,667200.0,59.8764,60.0864,59.5187,59.8142,667200.0
2014-09-15 11:00:00,76.92,77.17,76.86,76.98,340200.0,59.8142,60.0086,59.7676,59.8609,340200.0
2014-09-15 11:30:00,76.97,77.23,76.85,77.2,534500.0,59.8531,60.0553,59.7598,60.032,534500.0
2014-09-15 12:00:00,77.21,77.35,77.02,77.16,424200.0,60.0397,60.1486,59.892,60.0009,424200.0
2014-09-15 12:30:00,77.16,77.23,76.83,76.85,220800.0,60.0009,60.0553,59.7442,59.7598,220800.0
2014-09-15 13:00:00,76.85,77.06,76.83,76.98,193100.0,59.7598,59.9231,59.7442,59.8609,193100.0
2014-09-15 13:30:00,76.98,77.11,76.92,76.95,166700.0,59.8609,59.962,59.8142,59.8376,166700.0
2014-09-15 14:00:00,76.94,76.95,75.62,75.73,899000.0,59.8298,59.8376,58.8033,58.8889,899000.0
2014-09-15 14:30:00,75.75,76.24,75.31,75.9,567000.0,58.9044,59.2854,58.5623,59.0211,567000.0
2014-09-15 15:00:00,75.89,76.14,75.82,75.99,292200.0,59.0133,59.2077,58.9589,59.091,292200.0
2014-09-15 15:30:00,75.98,76.13,75.84,75.98,594800.0,59.0833,59.1999,58.9744,59.0833,594800.0
2014-09-16 09:30:00,76.6,76.83,74.96,75.92,1082500.0,59.5654,59.7442,58.2901,59.0366,1082500.0
2014-09-16 10:00:00,75.92,76.45,75.73,76.32,187600.0,59.0366,59.4487,58.8889,59.3477,187600.0
2014-09-16 10:30:00,76.32,76.48,76.22,76.47,198300.0,59.3477,59.4721,59.2699,59.4643,198300.0
2014-09-16 11:00:00,76.45,76.59,76.3,76.32,162100.0,59.4487,59.5576,59.3321,59.3477,162100.0
2014-09-16 11:30:00,76.33,76.67,76.23,76.64,112000.0,59.3554,59.6198,59.2777,59.5965,112000.0
2014-09-16 12:00:00,76.65,76.99,76.63,76.93,97000.0,59.6043,59.8687,59.5887,59.822,97000.0
2014-09-16 12:30:00,76.92,77.07,76.92,77.02,66500.0,59.8142,59.9309,59.8142,59.892,66500.0
2014-09-16 13:00:00,77.02,77.28,77.02,77.13,116900.0,59.892,60.0942,59.892,59.9775,116900.0
2014-09-16 13:30:00,77.13,77.44,77.12,77.4,122900.0,59.9775,60.2186,59.9698,60.1875,122900.0
2014-09-16 14:00:00,77.4,77.58,77.29,77.3,136100.0,60.1875,60.3275,60.1019,60.1097,136100.0
2014-09-16 14:30:00,77.31,77.48,77.19,77.45,129300.0,60.1175,60.2497,60.0242,60.2264,129300.0
2014-09-16 15:00:00,77.45,77.66,77.44,77.45,146600.0,60.2264,60.3897,60.2186,60.2264,146600.0
2014-09-16 15:30:00,77.46,77.56,77.2,77.45,385800.0,60.2341,60.3119,60.032,60.2264,385800.0
2014-09-17 09:30:00,77.21,77.57,77.16,77.2,71300.0,60.0397,60.3197,60.0009,60.032,71300.0
2014-09-17 10:00:00,77.2,77.27,76.6,76.6,139800.0,60.032,60.0864,59.5654,59.5654,139800.0
2014-09-17 10:30:00,76.6,76.76,76.46,76.49,85000.0,59.5654,59.6898,59.4565,59.4799,85000.0
2014-09-17 11:00:00,76.47,76.63,76.34,76.62,72400.0,59.4643,59.5887,59.3632,59.5809,72400.0
2014-09-17 11:30:00,76.61,76.81,76.52,76.72,46200.0,59.5732,59.7287,59.5032,59.6587,46200.0
2014-09-17 12:00:00,76.73,76.74,76.54,76.6,37000.0,59.6665,59.6743,59.5187,59.5654,37000.0
2014-09-17 12:30:00,76.59,76.66,76.54,76.61,26900.0,59.5576,59.612,59.5187,59.5732,26900.0
2014-09-17 13:00:00,76.6,76.86,76.59,76.75,240100.0,59.5654,59.7676,59.5576,59.682,240100.0
2014-09-17 13:30:00,76.76,77.13,76.76,77.12,40300.0,59.6898,59.9775,59.6898,59.9698,40300.0
2014-09-17 14:00:00,77.13,77.37,76.77,77.28,95200.0,59.9775,60.1642,59.6976,60.0942,95200.0
2014-09-17 14:30:00,77.28,77.28,76.97,77.09,175600.0,60.0942,60.0942,59.8531,59.9464,175600.0
2014-09-17 15:00:00,77.11,77.28,77.05,77.11,110000.0,59.962,60.0942,59.9153,59.962,110000.0
2014-09-17 15:30:00,77.1,77.1,76.78,77.0,271200.0,59.9542,59.9542,59.7054,59.8764,271200.0
2014-09-18 09:30:00,77.22,77.29,76.64,76.72,84400.0,60.0475,60.1019,59.5965,59.6587,84400.0
2014-09-18 10:00:00,76.7,76.79,76.6,76.66,44100.0,59.6432,59.7131,59.5654,59.612,44100.0
2014-09-18 10:30:00,76.66,76.99,76.66,76.87,76100.0,59.612,59.8687,59.612,59.7753,76100.0
2014-09-18 11:00:00,76.89,76.89,76.7,76.81,47600.0,59.7909,59.7909,59.6432,59.7287,47600.0
2014-09-18 11:30:00,76.82,77.02,76.79,77.02,32000.0,59.7365,59.892,59.7131,59.892,32000.0
2014-09-18 12:00:00,77.02,77.08,76.87,76.92,26200.0,59.892,59.9386,59.7753,59.8142,26200.0
2014-09-18 12:30:00,76.91,76.92,76.72,76.72,37000.0,59.8065,59.8142,59.6587,59.6587,37000.0
2014-09-18 13:00:00,76.72,76.83,76.64,76.69,40000.0,59.6587,59.7442,59.5965,59.6354,40000.0
2014-09-18 13:30:00,76.69,76.76,76.64,76.69,46300.0,59.6354,59.6898,59.5965,59.6354,46300.0
2014-09-18 14:00:00,76.69,76.92,76.69,76.85,339500.0,59.6354,59.8142,59.6354,59.7598,339500.0
2014-09-18 14:30:00,76.86,76.96,76.84,76.91,64300.0,59.7676,59.8453,59.752,59.8065,64300.0
2014-09-18 15:00:00,76.92,77.1,76.88,76.94,91700.0,59.8142,59.9542,59.7831,59.8298,91700.0
2014-09-18 15:30:00,76.93,77.0,76.89,76.89,185000.0,59.822,59.8764,59.7909,59.7909,185000.0
2014-09-19 09:30:00,77.28,77.29,76.73,77.01,315900.0,60.0942,60.1019,59.6665,59.8842,315900.0
2014-09-19 10:00:00,77.02,77.06,76.51,76.73,103900.0,59.892,59.9231,59.4954,59.6665,103900.0
2014-09-19 10:30:00,76.7,76.73,76.48,76.5,73500.0,59.6432,59.6665,59.4721,59.4876,73500.0
2014-09-19 11:00:00,76.51,76.62,76.45,76.46,35800.0,59.4954,59.5809,59.4487,59.4565,35800.0
2014-09-19 11:30:00,76.45,76.68,76.45,76.68,38300.0,59.4487,59.6276,59.4487,59.6276,38300.0
2014-09-19 12:00:00,76.67,76.78,76.63,76.73,58900.0,59.6198,59.7054,59.5887,59.6665,58900.0
2014-09-19 12:30:00,76.73,76.75,76.57,76.71,32300.0,59.6665,59.682,59.5421,59.6509,32300.0
2014-09-19 13:00:00,76.7,76.73,76.6,76.72,17800.0,59.6432,59.6665,59.5654,59.6587,17800.0
2014-09-19 13:30:00,76.73,76.73,76.63,76.73,22700.0,59.6665,59.6665,59.5887,59.6665,22700.0
2014-09-19 14:00:00,76.73,76.85,76.73,76.79,27600.0,59.6665,59.7598,59.6665,59.7131,27600.0
2014-09-19 14:30:00,76.8,76.87,76.79,76.84,31300.0,59.7209,59.7753,59.7131,59.752,31300.0
2014-09-19 15:00:00,76.86,76.92,76.66,76.74,65200.0,59.7676,59.8142,59.612,59.6743,65200.0
2014-09-19 15:30:00,76.74,76.79,76.56,76.57,265600.0,59.6743,59.7131,59.5343,59.5421,265600.0
2014-09-22 09:30:00,76.28,76.31,76.01,76.19,45700.0,59.3166,59.3399,59.1066,59.2466,45700.0
2014-09-22 10:00:00,76.18,76.61,76.1,76.61,42600.0,59.2388,59.5732,59.1766,59.5732,42600.0
2014-09-22 10:30:00,76.6,76.6,76.26,76.26,37800.0,59.5654,59.5654,59.301,59.301,37800.0
2014-09-22 11:00:00,76.26,76.28,76.08,76.21,36700.0,59.301,59.3166,59.161,59.2621,36700.0
2014-09-22 11:30:00,76.2,76.2,75.88,75.89,32800.0,59.2543,59.2543,59.0055,59.0133,32800.0
2014-09-22 12:00:00,75.89,75.96,75.88,75.92,28400.0,59.0133,59.0677,59.0055,59.0366,28400.0
2014-09-22 12:30:00,75.92,76.12,75.91,76.09,25100.0,59.0366,59.1921,59.0288,59.1688,25100.0
2014-09-22 13:00:00,76.08,76.14,75.99,76.14,30900.0,59.161,59.2077,59.091,59.2077,30900.0
2014-09-22 13:30:00,76.15,76.21,76.11,76.12,20100.0,59.2155,59.2621,59.1844,59.1921,20100.0
2014-09-22 14:00:00,76.1,76.13,75.98,75.99,45700.0,59.1766,59.1999,59.0833,59.091,45700.0
2014-09-22 14:30:00,75.99,76.18,75.99,76.17,35400.0,59.091,59.2388,59.091,59.231,35400.0
2014-09-22 15:00:00,76.15,76.21,76.1,76.14,45700.0,59.2155,59.2621,59.1766,59.2077,45700.0
2014-09-22 15:30:00,76.14,76.42,76.12,76.4,184800.0,59.2077,59.4254,59.1921,59.4099,184800.0
2014-09-23 09:30:00,75.5,76.16,75.5,76.04,60200.0,58.71,59.2232,58.71,59.1299,60200.0
2014-09-23 10:00:00,76.05,76.14,75.95,75.98,86100.0,59.1377,59.2077,59.0599,59.0833,86100.0
2014-09-23 10:30:00,75.97,75.98,75.71,75.78,41300.0,59.0755,59.0833,58.8733,58.9277,41300.0
2014-09-23 11:00:00,75.79,75.85,75.69,75.79,75300.0,58.9355,58.9822,58.8578,58.9355,75300.0
2014-09-23 11:30:00,75.78,75.85,75.74,75.82,39400.0,58.9277,58.9822,58.8966,58.9589,39400.0
2014-09-23 12:00:00,75.83,75.87,75.72,75.75,46200.0,58.9666,58.9977,58.8811,58.9044,46200.0
2014-09-23 12:30:00,75.74,75.8,75.72,75.77,41800.0,58.8966,58.9433,58.8811,58.92,41800.0
2014-09-23 13:00:00,75.76,75.77,75.64,75.65,63600.0,58.9122,58.92,58.8189,58.8267,63600.0
2014-09-23 13:30:00,75.66,75.76,75.54,75.59,88900.0,58.8344,58.9122,58.7411,58.78,88900.0
2014-09-23 14:00:00,75.57,75.63,75.48,75.51,36700.0,58.7644,58.8111,58.6945,58.7178,36700.0
2014-09-23 14:30:00,75.51,75.61,75.43,75.6,57400.0,58.7178,58.7956,58.6556,58.7878,57400.0
2014-09-23 15:00:00,75.6,75.73,75.47,75.71,110100.0,58.7878,58.8889,58.6867,58.8733,110100.0
2014-09-23 15:30:00,75.7,75.81,75.58,75.61,177600.0,58.8655,58.9511,58.7722,58.7956,177600.0
2014-09-24 09:30:00,75.44,75.8,75.22,75.57,106200.0,58.6634,58.9433,58.4923,58.7644,106200.0
2014-09-24 10:00:00,75.57,75.79,75.46,75.74,93700.0,58.7644,58.9355,58.6789,58.8966,93700.0
2014-09-24 10:30:00,75.72,75.86,75.7,75.75,41300.0,58.8811,58.99,58.8655,58.9044,41300.0
2014-09-24 11:00:00,75.78,75.97,75.69,75.92,83600.0,58.9277,59.0755,58.8578,59.0366,83600.0
2014-09-24 11:30:00,75.91,76.22,75.91,76.2,53100.0,59.0288,59.2699,59.0288,59.2543,53100.0
2014-09-24 12:00:00,76.2,76.24,76.16,76.21,26500.0,59.2543,59.2854,59.2232,59.2621,26500.0
2014-09-24 12:30:00,76.21,76.34,76.05,76.07,45700.0,59.2621,59.3632,59.1377,59.1533,45700.0
2014-09-24 13:00:00,76.1,76.16,76.05,76.16,38200.0,59.1766,59.2232,59.1377,59.2232,38200.0
2014-09-24 13:30:00,76.15,76.29,76.07,76.29,37800.0,59.2155,59.3243,59.1533,59.3243,37800.0
2014-09-24 14:00:00,76.3,76.52,76.26,76.49,42000.0,59.3321,59.5032,59.301,59.4799,42000.0
2014-09-24 14:30:00,76.49,76.63,76.43,76.58,44700.0,59.4799,59.5887,59.4332,59.5498,44700.0
2014-09-24 15:00:00,76.59,76.68,76.52,76.53,74900.0,59.5576,59.6276,59.5032,59.511,74900.0
2014-09-24 15:30:00,76.53,76.59,76.43,76.52,111200.0,59.511,59.5576,59.4332,59.5032,111200.0
2014-09-25 09:30:00,76.03,76.3,75.73,75.79,84400.0,59.1221,59.3321,58.8889,58.9355,84400.0
2014-09-25 10:00:00,75.77,75.9,75.58,75.66,54300.0,58.92,59.0211,58.7722,58.8344,54300.0
2014-09-25 10:30:00,75.64,75.77,75.34,75.55,61300.0,58.8189,58.92,58.5856,58.7489,61300.0
2014-09-25 11:00:00,75.54,75.74,75.44,75.73,48500.0,58.7411,58.8966,58.6634,58.8889,48500.0
2014-09-25 11:30:00,75.74,75.74,75.32,75.38,45300.0,58.8966,58.8966,58.57,58.6167,45300.0
2014-09-25 12:00:00,75.38,75.5,75.27,75.39,38100.0,58.6167,58.71,58.5312,58.6245,38100.0
2014-09-25 12:30:00,75.38,75.61,75.36,75.54,21500.0,58.6167,58.7956,58.6011,58.7411,21500.0
2014-09-25 13:00:00,75.53,75.55,75.38,75.48,10800.0,58.7333,58.7489,58.6167,58.6945,10800.0
2014-09-25 13:30:00,75.46,75.49,75.08,75.14,61400.0,58.6789,58.7022,58.3834,58.4301,61400.0
2014-09-25 14:00:00,75.14,75.22,75.11,75.15,21900.0,58.4301,58.4923,58.4067,58.4378,21900.0
2014-09-25 14:30:00,75.14,75.27,75.08,75.16,50900.0,58.4301,58.5312,58.3834,58.4456,50900.0
2014-09-25 15:00:00,75.19,75.24,75.07,75.13,44900.0,58.469,58.5078,58.3756,58.4223,44900.0
2014-09-25 15:30:00,75.13,75.23,74.86,74.87,176200.0,58.4223,58.5001,58.2123,58.2201,176200.0
2014-09-26 09:30:00,74.84,74.84,73.95,74.11,102000.0,58.1968,58.1968,57.5047,57.6291,102000.0
2014-09-26 10:00:00,74.15,74.56,74.15,74.41,113600.0,57.6602,57.9791,57.6602,57.8624,113600.0
2014-09-26 10:30:00,74.34,74.34,73.79,73.97,62700.0,57.808,57.808,57.3803,57.5203,62700.0
2014-09-26 11:00:00,73.98,74.02,73.59,73.61,60600.0,57.528,57.5591,57.2248,57.2403,60600.0
2014-09-26 11:30:00,73.59,73.8,73.53,73.8,35700.0,57.2248,57.3881,57.1781,57.3881,35700.0
2014-09-26 12:00:00,73.81,73.93,73.67,73.89,41100.0,57.3958,57.4892,57.287,57.4581,41100.0
2014-09-26 12:30:00,73.89,73.91,73.75,73.76,35400.0,57.4581,57.4736,57.3492,57.357,35400.0
2014-09-26 13:00:00,73.74,73.9,73.73,73.88,39400.0,57.3414,57.4658,57.3336,57.4503,39400.0
2014-09-26 13:30:00,73.92,74.18,73.89,74.17,31700.0,57.4814,57.6836,57.4581,57.6758,31700.0
2014-09-26 14:00:00,74.18,74.44,74.14,74.33,57800.0,57.6836,57.8857,57.6525,57.8002,57800.0
2014-09-26 14:30:00,74.35,74.46,74.29,74.34,67200.0,57.8158,57.9013,57.7691,57.808,67200.0
2014-09-26 15:00:00,74.34,74.36,74.16,74.2,62300.0,57.808,57.8235,57.668,57.6991,62300.0
2014-09-26 15:30:00,74.2,74.2,73.98,74.04,200100.0,57.6991,57.6991,57.528,57.5747,200100.0
2014-09-29 09:30:00,74.18,74.49,73.88,74.04,104100.0,57.6836,57.9246,57.4503,57.5747,104100.0
2014-09-29 10:00:00,74.03,74.18,73.9,74.18,82600.0,57.5669,57.6836,57.4658,57.6836,82600.0
2014-09-29 10:30:00,74.16,74.64,74.16,74.36,180900.0,57.668,58.0413,57.668,57.8235,180900.0
2014-09-29 11:00:00,74.35,74.54,74.23,74.46,128000.0,57.8158,57.9635,57.7224,57.9013,128000.0
2014-09-29 11:30:00,74.45,74.59,74.38,74.52,81600.0,57.8935,58.0024,57.8391,57.9479,81600.0
2014-09-29 12:00:00,74.52,74.64,74.51,74.59,140500.0,57.9479,58.0413,57.9402,58.0024,140500.0
2014-09-29 12:30:00,74.59,74.61,74.33,74.37,174100.0,58.0024,58.0179,57.8002,57.8313,174100.0
2014-09-29 13:00:00,74.36,74.42,74.31,74.34,58700.0,57.8235,57.8702,57.7847,57.808,58700.0
2014-09-29 13:30:00,74.34,74.41,74.23,74.27,104400.0,57.808,57.8624,57.7224,57.7535,104400.0
2014-09-29 14:00:00,74.28,74.31,73.99,74.0,136000.0,57.7613,57.7847,57.5358,57.5436,136000.0
2014-09-29 14:30:00,74.0,74.08,73.96,74.02,152700.0,57.5436,57.6058,57.5125,57.5591,152700.0
2014-09-29 15:00:00,74.04,74.37,74.0,74.36,239100.0,57.5747,57.8313,57.5436,57.8235,239100.0
2014-09-29 15:30:00,74.36,74.36,74.11,74.22,228500.0,57.8235,57.8235,57.6291,57.7147,228500.0
2014-09-30 09:30:00,74.06,74.38,74.0,74.1,110000.0,57.5902,57.8391,57.5436,57.6214,110000.0
2014-09-30 10:00:00,74.09,74.31,74.0,74.19,77900.0,57.6136,57.7847,57.5436,57.6913,77900.0
2014-09-30 10:30:00,74.17,74.66,74.15,74.64,87600.0,57.6758,58.0568,57.6602,58.0413,87600.0
2014-09-30 11:00:00,74.64,74.98,74.64,74.9,73600.0,58.0413,58.3057,58.0413,58.2434,73600.0
2014-09-30 11:30:00,74.9,74.92,74.5,74.51,64500.0,58.2434,58.259,57.9324,57.9402,64500.0
2014-09-30 12:00:00,74.51,74.56,74.35,74.4,46600.0,57.9402,57.9791,57.8158,57.8546,46600.0
2014-09-30 12:30:00,74.39,74.41,74.17,74.23,26900.0,57.8469,57.8624,57.6758,57.7224,26900.0
2014-09-30 13:00:00,74.22,74.41,74.22,74.25,31500.0,57.7147,57.8624,57.7147,57.738,31500.0
2014-09-30 13:30:00,74.24,74.31,73.98,74.05,48600.0,57.7302,57.7847,57.528,57.5825,48600.0
2014-09-30 14:00:00,74.05,74.32,74.01,74.3,45300.0,57.5825,57.7924,57.5514,57.7769,45300.0
2014-09-30 14:30:00,74.3,74.53,74.26,74.51,44100.0,57.7769,57.9557,57.7458,57.9402,44100.0
2014-09-30 15:00:00,74.49,74.59,74.33,74.48,65700.0,57.9246,58.0024,57.8002,57.9168,65700.0
2014-09-30 15:30:00,74.49,74.65,74.4,74.41,231700.0,57.9246,58.049,57.8546,57.8624,231700.0
2014-10-01 09:30:00,74.0,74.09,73.33,73.35,113300.0,57.5436,57.6136,57.0226,57.0381,113300.0
2014-10-01 10:00:00,73.33,73.58,73.31,73.41,83800.0,57.0226,57.217,57.007,57.0848,83800.0
2014-10-01 10:30:00,73.42,73.43,73.12,73.29,71100.0,57.0926,57.1003,56.8593,56.9915,71100.0
2014-10-01 11:00:00,73.3,73.4,73.12,73.12,39900.0,56.9993,57.077,56.8593,56.8593,39900.0
2014-10-01 11:30:00,73.14,73.14,72.87,72.95,48000.0,56.8748,56.8748,56.6649,56.7271,48000.0
2014-10-01 12:00:00,72.94,73.01,72.8,72.95,68600.0,56.7193,56.7737,56.6104,56.7271,68600.0
2014-10-01 12:30:00,72.94,72.94,72.66,72.77,69000.0,56.7193,56.7193,56.5016,56.5871,69000.0
2014-10-01 13:00:00,72.76,72.85,72.55,72.59,57500.0,56.5793,56.6493,56.416,56.4472,57500.0
2014-10-01 13:30:00,72.59,72.59,72.38,72.38,30500.0,56.4472,56.4472,56.2839,56.2839,30500.0
2014-10-01 14:00:00,72.38,72.64,72.31,72.63,66700.0,56.2839,56.486,56.2294,56.4783,66700.0
2014-10-01 14:30:00,72.65,72.66,72.39,72.39,42100.0,56.4938,56.5016,56.2916,56.2916,42100.0
2014-10-01 15:00:00,72.39,72.61,72.29,72.54,97600.0,56.2916,56.4627,56.2139,56.4083,97600.0
2014-10-01 15:30:00,72.57,72.71,72.54,72.56,285200.0,56.4316,56.5405,56.4083,56.4238,285200.0
2014-10-02 09:30:00,72.35,72.54,72.06,72.15,53100.0,56.2605,56.4083,56.035,56.105,53100.0
2014-10-02 10:00:00,72.15,72.51,72.06,72.45,64000.0,56.105,56.3849,56.035,56.3383,64000.0
2014-10-02 10:30:00,72.45,72.47,71.88,71.88,57000.0,56.3383,56.3538,55.895,55.895,57000.0
2014-10-02 11:00:00,71.89,72.09,71.84,72.09,51600.0,55.9028,56.0583,55.8639,56.0583,51600.0
2014-10-02 11:30:00,72.1,72.1,71.72,71.87,59600.0,56.0661,56.0661,55.7706,55.8873,59600.0
2014-10-02 12:00:00,71.86,72.02,71.8,71.97,48000.0,55.8795,56.0039,55.8328,55.965,48000.0
2014-10-02 12:30:00,71.98,72.25,71.9,72.25,47100.0,55.9728,56.1828,55.9106,56.1828,47100.0
2014-10-02 13:00:00,72.24,72.54,72.13,72.52,44300.0,56.175,56.4083,56.0894,56.3927,44300.0
2014-10-02 13:30:00,72.53,72.57,72.3,72.51,70000.0,56.4005,56.4316,56.2216,56.3849,70000.0
2014-10-02 14:00:00,72.51,72.81,72.43,72.81,61800.0,56.3849,56.6182,56.3227,56.6182,61800.0
2014-10-02 14:30:00,72.79,72.8,72.59,72.59,119600.0,56.6027,56.6104,56.4472,56.4472,119600.0
2014-10-02 15:00:00,72.62,72.63,72.3,72.33,62000.0,56.4705,56.4783,56.2216,56.245,62000.0
2014-10-02 15:30:00,72.3,72.45,72.18,72.38,172300.0,56.2216,56.3383,56.1283,56.2839,172300.0
2014-10-03 09:30:00,72.92,73.21,72.78,72.83,255600.0,56.7038,56.9293,56.5949,56.6338,255600.0
2014-10-03 10:00:00,72.82,72.9,72.75,72.89,110800.0,56.626,56.6882,56.5716,56.6804,110800.0
2014-10-03 10:30:00,72.89,72.9,72.7,72.73,199400.0,56.6804,56.6882,56.5327,56.556,199400.0
2014-10-03 11:00:00,72.71,72.84,72.71,72.81,82300.0,56.5405,56.6416,56.5405,56.6182,82300.0
2014-10-03 11:30:00,72.81,72.84,72.78,72.81,100100.0,56.6182,56.6416,56.5949,56.6182,100100.0
2014-10-03 12:00:00,72.81,73.05,72.8,73.04,132200.0,56.6182,56.8049,56.6104,56.7971,132200.0
2014-10-03 12:30:00,73.04,74.28,73.02,73.75,446800.0,56.7971,57.7613,56.7815,57.3492,446800.0
2014-10-03 13:00:00,73.73,74.03,73.64,73.9,293000.0,57.3336,57.5669,57.2636,57.4658,293000.0
2014-10-03 13:30:00,73.91,73.99,73.58,73.81,128200.0,57.4736,57.5358,57.217,57.3958,128200.0
2014-10-03 14:00:00,73.8,73.89,73.75,73.83,71500.0,57.3881,57.4581,57.3492,57.4114,71500.0
2014-10-03 14:30:00,73.82,74.09,73.82,74.0,113600.0,57.4036,57.6136,57.4036,57.5436,113600.0
2014-10-03 15:00:00,74.0,74.08,73.91,74.05,116300.0,57.5436,57.6058,57.4736,57.5825,116300.0
2014-10-03 15:30:00,74.04,74.24,73.98,74.02,364800.0,57.5747,57.7302,57.528,57.5591,364800.0
2014-10-06 09:30:00,74.28,74.39,73.77,73.8,182800.0,57.7613,57.8469,57.3647,57.3881,182800.0
2014-10-06 10:00:00,73.78,73.86,73.6,73.6,137000.0,57.3725,57.4347,57.2325,57.2325,137000.0
2014-10-06 10:30:00,73.62,73.66,73.5,73.5,125200.0,57.2481,57.2792,57.1548,57.1548,125200.0
2014-10-06 11:00:00,73.5,73.71,73.48,73.5,137700.0,57.1548,57.3181,57.1392,57.1548,137700.0
2014-10-06 11:30:00,73.5,73.64,73.28,73.39,134700.0,57.1548,57.2636,56.9837,57.0692,134700.0
2014-10-06 12:00:00,73.36,73.42,73.28,73.31,58000.0,57.0459,57.0926,56.9837,57.007,58000.0
2014-10-06 12:30:00,73.3,73.42,73.14,73.22,66400.0,56.9993,57.0926,56.8748,56.937,66400.0
2014-10-06 13:00:00,73.21,73.68,73.17,73.64,77700.0,56.9293,57.2948,56.8982,57.2636,77700.0
2014-10-06 13:30:00,73.66,73.67,73.5,73.56,48400.0,57.2792,57.287,57.1548,57.2014,48400.0
2014-10-06 14:00:00,73.56,73.75,73.53,73.67,69500.0,57.2014,57.3492,57.1781,57.287,69500.0
2014-10-06 14:30:00,73.67,73.72,73.55,73.56,64300.0,57.287,57.3259,57.1937,57.2014,64300.0
2014-10-06 15:00:00,73.55,73.67,73.5,73.61,211200.0,57.1937,57.287,57.1548,57.2403,211200.0
2014-10-06 15:30:00,73.6,73.78,73.56,73.66,195500.0,57.2325,57.3725,57.2014,57.2792,195500.0
2014-10-07 09:30:00,73.31,73.58,73.15,73.51,65500.0,57.007,57.217,56.8826,57.1626,65500.0
2014-10-07 10:00:00,73.54,73.57,73.4,73.56,66600.0,57.1859,57.2092,57.077,57.2014,66600.0
2014-10-07 10:30:00,73.58,73.86,73.52,73.53,64500.0,57.217,57.4347,57.1703,57.1781,64500.0
2014-10-07 11:00:00,73.54,73.55,73.29,73.29,40500.0,57.1859,57.1937,56.9915,56.9915,40500.0
2014-10-07 11:30:00,73.28,73.48,73.24,73.48,37400.0,56.9837,57.1392,56.9526,57.1392,37400.0
2014-10-07 12:00:00,73.46,73.83,73.46,73.83,40300.0,57.1237,57.4114,57.1237,57.4114,40300.0
2014-10-07 12:30:00,73.84,73.85,73.6,73.64,24000.0,57.4192,57.4269,57.2325,57.2636,24000.0
2014-10-07 13:00:00,73.63,73.93,73.59,73.89,47700.0,57.2559,57.4892,57.2248,57.4581,47700.0
2014-10-07 13:30:00,73.88,73.89,73.73,73.85,43400.0,57.4503,57.4581,57.3336,57.4269,43400.0
2014-10-07 14:00:00,73.87,73.88,73.53,73.55,54500.0,57.4425,57.4503,57.1781,57.1937,54500.0
2014-10-07 14:30:00,73.55,73.62,73.44,73.59,62500.0,57.1937,57.2481,57.1081,57.2248,62500.0
2014-10-07 15:00:00,73.58,73.63,73.38,73.42,85400.0,57.217,57.2559,57.0615,57.0926,85400.0
2014-10-07 15:30:00,73.42,73.49,73.12,73.17,245900.0,57.0926,57.147,56.8593,56.8982,245900.0
2014-10-08 09:30:00,73.3,73.46,73.0,73.03,95500.0,56.9993,57.1237,56.766,56.7893,95500.0
2014-10-08 10:00:00,73.04,73.3,73.0,73.19,82200.0,56.7971,56.9993,56.766,56.9137,82200.0
2014-10-08 10:30:00,73.19,73.26,72.92,73.04,73200.0,56.9137,56.9682,56.7038,56.7971,73200.0
2014-10-08 11:00:00,73.01,73.53,73.0,73.53,51100.0,56.7737,57.1781,56.766,57.1781,51100.0
2014-10-08 11:30:00,73.5,73.62,73.27,73.4,55700.0,57.1548,57.2481,56.9759,57.077,55700.0
2014-10-08 12:00:00,73.41,73.85,73.4,73.81,77100.0,57.0848,57.4269,57.077,57.3958,77100.0
2014-10-08 12:30:00,73.81,73.81,73.54,73.72,63200.0,57.3958,57.3958,57.1859,57.3259,63200.0
2014-10-08 13:00:00,73.73,73.85,73.55,73.58,62300.0,57.3336,57.4269,57.1937,57.217,62300.0
2014-10-08 13:30:00,73.58,74.03,73.53,73.87,106900.0,57.217,57.5669,57.1781,57.4425,106900.0
2014-10-08 14:00:00,73.87,74.71,73.87,74.69,179900.0,57.4425,58.0957,57.4425,58.0801,179900.0
2014-10-08 14:30:00,74.69,74.93,74.65,74.73,116700.0,58.0801,58.2668,58.049,58.1112,116700.0
2014-10-08 15:00:00,74.71,75.06,74.66,75.02,106800.0,58.0957,58.3679,58.0568,58.3368,106800.0
2014-10-08 15:30:00,75.02,75.33,75.0,75.26,315000.0,58.3368,58.5778,58.3212,58.5234,315000.0
2014-10-09 09:30:00,74.93,75.14,74.15,74.85,189700.0,58.2668,58.4301,57.6602,58.2046,189700.0
2014-10-09 10:00:00,74.82,75.1,74.82,75.0,104800.0,58.1812,58.399,58.1812,58.3212,104800.0
2014-10-09 10:30:00,74.98,75.02,74.67,75.0,96400.0,58.3057,58.3368,58.0646,58.3212,96400.0
2014-10-09 11:00:00,75.0,75.03,74.72,74.73,56700.0,58.3212,58.3445,58.1035,58.1112,56700.0
2014-10-09 11:30:00,74.71,74.73,74.02,74.15,37700.0,58.0957,58.1112,57.5591,57.6602,37700.0
2014-10-09 12:00:00,74.14,74.48,74.14,74.28,93200.0,57.6525,57.9168,57.6525,57.7613,93200.0
2014-10-09 12:30:00,74.28,74.47,74.23,74.41,70700.0,57.7613,57.9091,57.7224,57.8624,70700.0
2014-10-09 13:00:00,74.4,74.41,73.7,73.83,105500.0,57.8546,57.8624,57.3103,57.4114,105500.0
2014-10-09 13:30:00,73.8,74.01,73.67,73.7,59500.0,57.3881,57.5514,57.287,57.3103,59500.0
2014-10-09 14:00:00,73.68,73.94,73.56,73.78,95900.0,57.2948,57.4969,57.2014,57.3725,95900.0
2014-10-09 14:30:00,73.75,74.05,73.7,73.74,97500.0,57.3492,57.5825,57.3103,57.3414,97500.0
2014-10-09 15:00:00,73.74,73.92,73.61,73.83,110700.0,57.3414,57.4814,57.2403,57.4114,110700.0
2014-10-09 15:30:00,73.84,74.02,73.55,73.64,274300.0,57.4192,57.5591,57.1937,57.2636,274300.0
2014-10-10 09:30:00,73.72,74.52,73.55,74.33,123700.0,57.3259,57.9479,57.1937,57.8002,123700.0
2014-10-10 10:00:00,74.22,74.3,73.55,73.65,52500.0,57.7147,57.7769,57.1937,57.2714,52500.0
2014-10-10 10:30:00,73.64,73.72,73.43,73.53,75900.0,57.2636,57.3259,57.1003,57.1781,75900.0
2014-10-10 11:00:00,73.55,73.6,73.38,73.49,61000.0,57.1937,57.2325,57.0615,57.147,61000.0
2014-10-10 11:30:00,73.42,73.61,73.41,73.5,42600.0,57.0926,57.2403,57.0848,57.1548,42600.0
2014-10-10 12:00:00,73.51,73.7,73.49,73.67,48600.0,57.1626,57.3103,57.147,57.287,48600.0
2014-10-10 12:30:00,73.66,73.9,73.55,73.58,31400.0,57.2792,57.4658,57.1937,57.217,31400.0
2014-10-10 13:00:00,73.55,73.59,73.32,73.37,29800.0,57.1937,57.2248,57.0148,57.0537,29800.0
2014-10-10 13:30:00,73.39,73.64,73.39,73.59,35900.0,57.0692,57.2636,57.0692,57.2248,35900.0
2014-10-10 14:00:00,73.61,73.68,73.52,73.62,39300.0,57.2403,57.2948,57.1703,57.2481,39300.0
2014-10-10 14:30:00,73.6,73.62,73.32,73.34,56500.0,57.2325,57.2481,57.0148,57.0304,56500.0
2014-10-10 15:00:00,73.33,73.33,73.0,73.11,129100.0,57.0226,57.0226,56.766,56.8515,129100.0
2014-10-10 15:30:00,73.11,73.51,73.1,73.29,465200.0,56.8515,57.1626,56.8437,56.9915,465200.0
2014-10-13 09:30:00,73.07,73.07,72.01,72.28,128900.0,56.8204,56.8204,55.9961,56.2061,128900.0
2014-10-13 10:00:00,72.28,72.67,72.23,72.52,60100.0,56.2061,56.5094,56.1672,56.3927,60100.0
2014-10-13 10:30:00,72.53,72.7,72.44,72.64,74800.0,56.4005,56.5327,56.3305,56.486,74800.0
2014-10-13 11:00:00,72.68,72.88,72.58,72.74,40700.0,56.5171,56.6727,56.4394,56.5638,40700.0
2014-10-13 11:30:00,72.73,73.05,72.73,73.05,191000.0,56.556,56.8049,56.556,56.8049,191000.0
2014-10-13 12:00:00,73.06,73.29,72.92,73.22,150800.0,56.8126,56.9915,56.7038,56.937,150800.0
2014-10-13 12:30:00,73.22,73.35,73.16,73.22,100400.0,56.937,57.0381,56.8904,56.937,100400.0
2014-10-13 13:00:00,73.22,73.29,73.05,73.27,81500.0,56.937,56.9915,56.8049,56.9759,81500.0
2014-10-13 13:30:00,73.23,73.29,73.02,73.12,36500.0,56.9448,56.9915,56.7815,56.8593,36500.0
2014-10-13 14:00:00,73.14,73.22,73.03,73.19,73900.0,56.8748,56.937,56.7893,56.9137,73900.0
2014-10-13 14:30:00,73.17,73.18,72.96,72.99,53700.0,56.8982,56.9059,56.7349,56.7582,53700.0
2014-10-13 15:00:00,73.0,73.0,72.74,72.81,81800.0,56.766,56.766,56.5638,56.6182,81800.0
2014-10-13 15:30:00,72.81,72.81,71.8,71.87,347400.0,56.6182,56.6182,55.8328,55.8873,347400.0
2014-10-14 09:30:00,72.0,72.34,71.65,72.18,194500.0,55.9884,56.2527,55.7162,56.1283,194500.0
2014-10-14 10:00:00,72.18,72.18,71.73,71.86,87000.0,56.1283,56.1283,55.7784,55.8795,87000.0
2014-10-14 10:30:00,71.88,71.91,71.7,71.74,83000.0,55.895,55.9184,55.7551,55.7862,83000.0
2014-10-14 11:00:00,71.8,72.05,71.73,71.97,179700.0,55.8328,56.0272,55.7784,55.965,179700.0
2014-10-14 11:30:00,71.96,72.14,71.84,72.12,147000.0,55.9573,56.0972,55.8639,56.0817,147000.0
2014-10-14 12:00:00,72.12,72.18,71.94,71.98,57100.0,56.0817,56.1283,55.9417,55.9728,57100.0
2014-10-14 12:30:00,71.95,72.0,71.7,71.99,24400.0,55.9495,55.9884,55.7551,55.9806,24400.0
2014-10-14 13:00:00,71.97,72.01,71.7,71.74,30500.0,55.965,55.9961,55.7551,55.7862,30500.0
2014-10-14 13:30:00,71.73,71.79,71.41,71.53,63300.0,55.7784,55.8251,55.5296,55.6229,63300.0
2014-10-14 14:00:00,71.51,71.56,71.35,71.44,57000.0,55.6073,55.6462,55.4829,55.5529,57000.0
2014-10-14 14:30:00,71.42,71.55,71.3,71.38,71100.0,55.5373,55.6384,55.444,55.5062,71100.0
2014-10-14 15:00:00,71.4,71.46,71.13,71.28,129000.0,55.5218,55.5684,55.3118,55.4285,129000.0
2014-10-14 15:30:00,71.28,71.59,71.13,71.43,248500.0,55.4285,55.6695,55.3118,55.5451,248500.0
2014-10-15 09:30:00,70.93,70.94,69.07,70.18,257400.0,55.1563,55.1641,53.7099,54.5731,257400.0
2014-10-15 10:00:00,70.17,70.33,69.83,69.89,105300.0,54.5653,54.6897,54.3009,54.3476,105300.0
2014-10-15 10:30:00,69.86,69.86,69.26,69.47,87200.0,54.3243,54.3243,53.8577,54.021,87200.0
2014-10-15 11:00:00,69.49,69.67,68.83,68.87,115400.0,54.0365,54.1765,53.5233,53.5544,115400.0
2014-10-15 11:30:00,68.82,68.93,68.38,68.63,236200.0,53.5155,53.6011,53.1734,53.3678,236200.0
2014-10-15 12:00:00,68.64,68.74,67.88,68.23,221900.0,53.3756,53.4533,52.7846,53.0567,221900.0
2014-10-15 12:30:00,68.23,68.25,67.19,67.25,267000.0,53.0567,53.0723,52.248,52.2947,267000.0
2014-10-15 13:00:00,67.25,67.84,67.09,67.52,330500.0,52.2947,52.7535,52.1703,52.5046,330500.0
2014-10-15 13:30:00,67.5,68.0,67.44,67.55,217300.0,52.4891,52.8779,52.4424,52.528,217300.0
2014-10-15 14:00:00,67.54,67.93,67.41,67.82,134300.0,52.5202,52.8235,52.4191,52.7379,134300.0
2014-10-15 14:30:00,67.83,68.45,67.74,67.95,205500.0,52.7457,53.2278,52.6757,52.839,205500.0
2014-10-15 15:00:00,67.9,68.33,67.76,68.23,347300.0,52.8001,53.1345,52.6913,53.0567,347300.0
2014-10-15 15:30:00,68.24,68.66,68.02,68.35,872500.0,53.0645,53.3911,52.8934,53.1501,872500.0
2014-10-16 09:30:00,66.47,67.46,66.17,66.74,427400.0,51.6881,52.458,51.4549,51.8981,427400.0
2014-10-16 10:00:00,66.79,67.61,66.59,66.91,428500.0,51.937,52.5746,51.7815,52.0303,428500.0
2014-10-16 10:30:00,66.91,67.25,66.61,66.61,168600.0,52.0303,52.2947,51.797,51.797,168600.0
2014-10-16 11:00:00,66.59,67.57,66.46,67.51,185900.0,51.7815,52.5435,51.6804,52.4969,185900.0
2014-10-16 11:30:00,67.52,67.7,67.11,67.49,249400.0,52.5046,52.6446,52.1858,52.4813,249400.0
2014-10-16 12:00:00,67.47,67.54,67.19,67.24,163500.0,52.4658,52.5202,52.248,52.2869,163500.0
2014-10-16 12:30:00,67.23,67.64,67.11,67.6,104500.0,52.2791,52.598,52.1858,52.5668,104500.0
2014-10-16 13:00:00,67.59,68.19,67.59,67.97,264600.0,52.5591,53.0256,52.5591,52.8546,264600.0
2014-10-16 13:30:00,67.96,68.35,67.88,67.97,180100.0,52.8468,53.1501,52.7846,52.8546,180100.0
2014-10-16 14:00:00,67.97,68.0,67.72,67.89,136100.0,52.8546,52.8779,52.6602,52.7924,136100.0
2014-10-16 14:30:00,67.89,68.01,67.42,67.46,151400.0,52.7924,52.8857,52.4269,52.458,151400.0
2014-10-16 15:00:00,67.47,67.81,67.15,67.62,239600.0,52.4658,52.7301,52.2169,52.5824,239600.0
2014-10-16 15:30:00,67.63,68.1,67.61,68.02,488300.0,52.5902,52.9557,52.5746,52.8934,488300.0
2014-10-17 09:30:00,68.75,69.26,68.41,69.12,130600.0,53.4611,53.8577,53.1967,53.7488,130600.0
2014-10-17 10:00:00,69.07,69.85,69.01,69.85,97100.0,53.7099,54.3165,53.6633,54.3165,97100.0
2014-10-17 10:30:00,69.89,69.89,69.47,69.69,101100.0,54.3476,54.3476,54.021,54.1921,101100.0
2014-10-17 11:00:00,69.71,70.1,69.62,70.05,82600.0,54.2076,54.5109,54.1376,54.472,82600.0
2014-10-17 11:30:00,70.06,70.52,69.98,70.4,99600.0,54.4798,54.8375,54.4176,54.7442,99600.0
2014-10-17 12:00:00,70.39,70.66,70.17,70.2,97000.0,54.7364,54.9464,54.5653,54.5886,97000.0
2014-10-17 12:30:00,70.2,70.47,70.09,70.21,72600.0,54.5886,54.7986,54.5031,54.5964,72600.0
2014-10-17 13:00:00,70.23,70.34,69.91,69.94,75500.0,54.612,54.6975,54.3631,54.3865,75500.0
2014-10-17 13:30:00,69.92,69.92,69.5,69.66,142200.0,54.3709,54.3709,54.0443,54.1687,142200.0
2014-10-17 14:00:00,69.63,69.66,69.32,69.45,118400.0,54.1454,54.1687,53.9043,54.0054,118400.0
2014-10-17 14:30:00,69.47,69.64,69.39,69.61,128000.0,54.021,54.1532,53.9588,54.1299,128000.0
2014-10-17 15:00:00,69.6,70.01,69.39,69.94,128200.0,54.1221,54.4409,53.9588,54.3865,128200.0
2014-10-17 15:30:00,69.94,70.21,69.92,69.95,377500.0,54.3865,54.5964,54.3709,54.3942,377500.0
2014-10-20 09:30:00,69.52,70.38,69.47,70.37,78800.0,54.0599,54.7286,54.021,54.7208,78800.0
2014-10-20 10:00:00,70.39,70.41,70.02,70.11,62100.0,54.7364,54.7519,54.4487,54.5187,62100.0
2014-10-20 10:30:00,70.06,70.27,69.96,70.02,73000.0,54.4798,54.6431,54.402,54.4487,73000.0
2014-10-20 11:00:00,70.01,70.07,69.91,69.96,73300.0,54.4409,54.4876,54.3631,54.402,73300.0
2014-10-20 11:30:00,69.94,70.0,69.85,69.95,53600.0,54.3865,54.4331,54.3165,54.3942,53600.0
2014-10-20 12:00:00,69.95,69.96,69.87,69.89,36800.0,54.3942,54.402,54.332,54.3476,36800.0
2014-10-20 12:30:00,69.89,69.89,69.73,69.75,36000.0,54.3476,54.3476,54.2232,54.2387,36000.0
2014-10-20 13:00:00,69.75,70.01,69.75,70.0,49200.0,54.2387,54.4409,54.2387,54.4331,49200.0
2014-10-20 13:30:00,69.99,69.99,69.85,69.92,35700.0,54.4253,54.4253,54.3165,54.3709,35700.0
2014-10-20 14:00:00,69.9,70.0,69.89,69.97,72300.0,54.3554,54.4331,54.3476,54.4098,72300.0
2014-10-20 14:30:00,69.96,70.0,69.94,69.98,56600.0,54.402,54.4331,54.3865,54.4176,56600.0
2014-10-20 15:00:00,69.98,70.05,69.93,70.04,135400.0,54.4176,54.472,54.3787,54.4642,135400.0
2014-10-20 15:30:00,70.05,70.28,70.05,70.22,294500.0,54.472,54.6509,54.472,54.6042,294500.0
2014-10-21 09:30:00,70.46,70.64,70.05,70.63,69300.0,54.7908,54.9308,54.472,54.923,69300.0
2014-10-21 10:00:00,70.64,71.26,70.64,71.24,96600.0,54.9308,55.4129,54.9308,55.3974,96600.0
2014-10-21 10:30:00,71.26,71.9,71.17,71.87,98000.0,55.4129,55.9106,55.3429,55.8873,98000.0
2014-10-21 11:00:00,71.84,72.13,71.74,71.79,118000.0,55.8639,56.0894,55.7862,55.8251,118000.0
2014-10-21 11:30:00,71.81,71.81,71.52,71.63,79400.0,55.8406,55.8406,55.6151,55.7006,79400.0
2014-10-21 12:00:00,71.63,71.67,71.37,71.47,144400.0,55.7006,55.7317,55.4985,55.5762,144400.0
2014-10-21 12:30:00,71.47,71.52,71.4,71.51,61400.0,55.5762,55.6151,55.5218,55.6073,61400.0
2014-10-21 13:00:00,71.5,71.53,71.46,71.5,72600.0,55.5995,55.6229,55.5684,55.5995,72600.0
2014-10-21 13:30:00,71.49,71.59,71.44,71.47,57500.0,55.5918,55.6695,55.5529,55.5762,57500.0
2014-10-21 14:00:00,71.47,71.55,71.46,71.52,59900.0,55.5762,55.6384,55.5684,55.6151,59900.0
2014-10-21 14:30:00,71.52,71.6,71.43,71.56,68500.0,55.6151,55.6773,55.5451,55.6462,68500.0
2014-10-21 15:00:00,71.55,71.73,71.45,71.7,107400.0,55.6384,55.7784,55.5607,55.7551,107400.0
2014-10-21 15:30:00,71.7,71.94,71.66,71.84,267100.0,55.7551,55.9417,55.724,55.8639,267100.0
2014-10-22 09:30:00,71.6,71.97,71.37,71.9,68900.0,55.6773,55.965,55.4985,55.9106,68900.0
2014-10-22 10:00:00,71.92,71.92,71.4,71.5,80400.0,55.9261,55.9261,55.5218,55.5995,80400.0
2014-10-22 10:30:00,71.51,71.61,71.4,71.51,91500.0,55.6073,55.6851,55.5218,55.6073,91500.0
2014-10-22 11:00:00,71.5,71.56,71.43,71.49,78600.0,55.5995,55.6462,55.5451,55.5918,78600.0
2014-10-22 11:30:00,71.49,71.67,71.47,71.59,66200.0,55.5918,55.7317,55.5762,55.6695,66200.0
2014-10-22 12:00:00,71.59,71.6,71.38,71.53,40400.0,55.6695,55.6773,55.5062,55.6229,40400.0
2014-10-22 12:30:00,71.52,71.52,71.11,71.36,50800.0,55.6151,55.6151,55.2963,55.4907,50800.0
2014-10-22 13:00:00,71.34,71.39,71.01,71.05,40500.0,55.4751,55.514,55.2185,55.2496,40500.0
2014-10-22 13:30:00,71.04,71.06,70.91,70.91,67700.0,55.2418,55.2574,55.1408,55.1408,67700.0
2014-10-22 14:00:00,70.89,71.08,70.82,70.95,154100.0,55.1252,55.273,55.0708,55.1719,154100.0
2014-10-22 14:30:00,70.94,71.02,70.89,71.0,115400.0,55.1641,55.2263,55.1252,55.2107,115400.0
2014-10-22 15:00:00,71.0,71.02,70.9,70.96,73100.0,55.2107,55.2263,55.133,55.1796,73100.0
2014-10-22 15:30:00,70.97,70.97,70.66,70.7,143200.0,55.1874,55.1874,54.9464,54.9775,143200.0
2014-10-23 09:30:00,71.37,71.81,70.97,71.14,68800.0,55.4985,55.8406,55.1874,55.3196,68800.0
2014-10-23 10:00:00,71.11,71.31,70.97,70.97,72900.0,55.2963,55.4518,55.1874,55.1874,72900.0
2014-10-23 10:30:00,70.97,71.36,70.97,71.31,56400.0,55.1874,55.4907,55.1874,55.4518,56400.0
2014-10-23 11:00:00,71.31,71.36,71.16,71.18,51600.0,55.4518,55.4907,55.3352,55.3507,51600.0
2014-10-23 11:30:00,71.19,71.22,70.98,71.0,47900.0,55.3585,55.3818,55.1952,55.2107,47900.0
2014-10-23 12:00:00,70.99,71.81,70.9,71.0,30400.0,55.203,55.8406,55.133,55.2107,30400.0
2014-10-23 12:30:00,70.99,71.0,70.8,70.82,23700.0,55.203,55.2107,55.0552,55.0708,23700.0
2014-10-23 13:00:00,70.82,70.94,70.82,70.86,28700.0,55.0708,55.1641,55.0708,55.1019,28700.0
2014-10-23 13:30:00,70.87,71.02,70.84,71.02,34200.0,55.1097,55.2263,55.0863,55.2263,34200.0
2014-10-23 14:00:00,71.02,71.24,71.01,71.21,49600.0,55.2263,55.3974,55.2185,55.374,49600.0
2014-10-23 14:30:00,71.21,71.21,70.84,70.95,118500.0,55.374,55.374,55.0863,55.1719,118500.0
2014-10-23 15:00:00,70.94,71.15,70.66,71.1,232200.0,55.1641,55.3274,54.9464,55.2885,232200.0
2014-10-23 15:30:00,71.1,71.45,71.07,71.34,400300.0,55.2885,55.5607,55.2652,55.4751,400300.0
2014-10-24 09:30:00,71.74,71.74,71.04,71.64,58400.0,55.7862,55.7862,55.2418,55.7084,58400.0
2014-10-24 10:00:00,71.62,71.8,71.34,71.78,29200.0,55.6929,55.8328,55.4751,55.8173,29200.0
2014-10-24 10:30:00,71.78,72.42,71.73,72.42,95600.0,55.8173,56.315,55.7784,56.315,95600.0
2014-10-24 11:00:00,72.41,72.7,72.4,72.51,129400.0,56.3072,56.5327,56.2994,56.3849,129400.0
2014-10-24 11:30:00,72.51,73.1,72.48,73.06,118300.0,56.3849,56.8437,56.3616,56.8126,118300.0
2014-10-24 12:00:00,73.06,73.12,72.83,73.11,75200.0,56.8126,56.8593,56.6338,56.8515,75200.0
2014-10-24 12:30:00,73.11,73.12,72.76,72.9,60800.0,56.8515,56.8593,56.5793,56.6882,60800.0
2014-10-24 13:00:00,72.91,72.99,72.64,72.67,58100.0,56.696,56.7582,56.486,56.5094,58100.0
2014-10-24 13:30:00,72.68,72.92,72.64,72.86,51800.0,56.5171,56.7038,56.486,56.6571,51800.0
2014-10-24 14:00:00,72.86,72.95,72.84,72.91,64000.0,56.6571,56.7271,56.6416,56.696,64000.0
2014-10-24 14:30:00,72.91,73.06,72.9,72.99,119900.0,56.696,56.8126,56.6882,56.7582,119900.0
2014-10-24 15:00:00,72.97,73.06,72.94,73.02,109800.0,56.7426,56.8126,56.7193,56.7815,109800.0
2014-10-24 15:30:00,73.03,73.31,73.01,73.23,335100.0,56.7893,57.007,56.7737,56.9448,335100.0
2014-10-27 09:30:00,72.87,73.22,72.76,72.91,100200.0,56.6649,56.937,56.5793,56.696,100200.0
2014-10-27 10:00:00,72.84,72.97,72.63,72.94,20100.0,56.6416,56.7426,56.4783,56.7193,20100.0
2014-10-27 10:30:00,72.88,73.06,72.68,72.95,21900.0,56.6727,56.8126,56.5171,56.7271,21900.0
2014-10-27 11:00:00,72.96,73.14,72.86,72.88,75200.0,56.7349,56.8748,56.6571,56.6727,75200.0
2014-10-27 11:30:00,72.89,72.95,72.44,72.45,72600.0,56.6804,56.7271,56.3305,56.3383,72600.0
2014-10-27 12:00:00,72.42,72.61,72.37,72.37,36500.0,56.315,56.4627,56.2761,56.2761,36500.0
2014-10-27 12:30:00,72.37,72.6,72.27,72.45,41200.0,56.2761,56.4549,56.1983,56.3383,41200.0
2014-10-27 13:00:00,72.45,72.53,72.42,72.43,91800.0,56.3383,56.4005,56.315,56.3227,91800.0
2014-10-27 13:30:00,72.43,72.44,72.3,72.41,36100.0,56.3227,56.3305,56.2216,56.3072,36100.0
2014-10-27 14:00:00,72.38,72.38,72.23,72.29,37900.0,56.2839,56.2839,56.1672,56.2139,37900.0
2014-10-27 14:30:00,72.28,72.28,72.02,72.06,54400.0,56.2061,56.2061,56.0039,56.035,54400.0
2014-10-27 15:00:00,72.08,72.22,72.06,72.08,45600.0,56.0506,56.1594,56.035,56.0506,45600.0
2014-10-27 15:30:00,72.05,72.3,72.04,72.26,128100.0,56.0272,56.2216,56.0195,56.1905,128100.0
2014-10-28 09:30:00,72.47,73.3,72.26,73.07,67500.0,56.3538,56.9993,56.1905,56.8204,67500.0
2014-10-28 10:00:00,73.08,73.22,72.77,72.94,42200.0,56.8282,56.937,56.5871,56.7193,42200.0
2014-10-28 10:30:00,72.93,73.01,72.71,72.74,60100.0,56.7115,56.7737,56.5405,56.5638,60100.0
2014-10-28 11:00:00,72.76,72.78,72.64,72.74,47000.0,56.5793,56.5949,56.486,56.5638,47000.0
2014-10-28 11:30:00,72.72,72.77,72.45,72.6,34100.0,56.5482,56.5871,56.3383,56.4549,34100.0
2014-10-28 12:00:00,72.62,72.85,72.59,72.78,31900.0,56.4705,56.6493,56.4472,56.5949,31900.0
2014-10-28 12:30:00,72.75,72.78,72.59,72.69,30600.0,56.5716,56.5949,56.4472,56.5249,30600.0
2014-10-28 13:00:00,72.69,72.81,72.69,72.81,32500.0,56.5249,56.6182,56.5249,56.6182,32500.0
2014-10-28 13:30:00,72.82,73.03,72.77,73.03,58300.0,56.626,56.7893,56.5871,56.7893,58300.0
2014-10-28 14:00:00,73.02,73.18,72.98,73.17,42900.0,56.7815,56.9059,56.7504,56.8982,42900.0
2014-10-28 14:30:00,73.18,73.21,73.07,73.08,42600.0,56.9059,56.9293,56.8204,56.8282,42600.0
2014-10-28 15:00:00,73.08,73.49,73.07,73.47,99200.0,56.8282,57.147,56.8204,57.1315,99200.0
2014-10-28 15:30:00,73.47,73.59,73.4,73.58,202100.0,57.1315,57.2248,57.077,57.217,202100.0
2014-10-29 09:30:00,73.89,74.17,73.64,74.13,32200.0,57.4581,57.6758,57.2636,57.6447,32200.0
2014-10-29 10:00:00,74.13,74.15,73.69,73.78,86600.0,57.6447,57.6602,57.3025,57.3725,86600.0
2014-10-29 10:30:00,73.77,73.78,73.45,73.52,71900.0,57.3647,57.3725,57.1159,57.1703,71900.0
2014-10-29 11:00:00,73.54,73.54,73.34,73.34,56300.0,57.1859,57.1859,57.0304,57.0304,56300.0
2014-10-29 11:30:00,73.37,73.41,73.25,73.39,33900.0,57.0537,57.0848,56.9604,57.0692,33900.0
2014-10-29 12:00:00,73.38,73.38,73.22,73.3,20700.0,57.0615,57.0615,56.937,56.9993,20700.0
2014-10-29 12:30:00,73.28,73.31,73.16,73.22,25000.0,56.9837,57.007,56.8904,56.937,25000.0
2014-10-29 13:00:00,73.2,73.22,73.1,73.17,38200.0,56.9215,56.937,56.8437,56.8982,38200.0
2014-10-29 13:30:00,73.16,73.22,72.91,73.21,40100.0,56.8904,56.937,56.696,56.9293,40100.0
2014-10-29 14:00:00,73.21,73.21,72.46,72.93,61100.0,56.9293,56.9293,56.3461,56.7115,61100.0
2014-10-29 14:30:00,72.91,73.04,72.65,72.84,46300.0,56.696,56.7971,56.4938,56.6416,46300.0
2014-10-29 15:00:00,72.81,72.82,72.44,72.63,80000.0,56.6182,56.626,56.3305,56.4783,80000.0
2014-10-29 15:30:00,72.64,73.04,72.63,72.88,256000.0,56.486,56.7971,56.4783,56.6727,256000.0
2014-10-30 09:30:00,72.61,73.1,72.55,73.01,61500.0,56.4627,56.8437,56.416,56.7737,61500.0
2014-10-30 10:00:00,72.93,73.0,72.7,72.99,62800.0,56.7115,56.766,56.5327,56.7582,62800.0
2014-10-30 10:30:00,73.0,73.03,72.87,72.99,36200.0,56.766,56.7893,56.6649,56.7582,36200.0
2014-10-30 11:00:00,72.99,73.17,72.9,73.06,31500.0,56.7582,56.8982,56.6882,56.8126,31500.0
2014-10-30 11:30:00,73.07,73.55,73.03,73.48,75700.0,56.8204,57.1937,56.7893,57.1392,75700.0
2014-10-30 12:00:00,73.52,73.52,73.03,73.09,92000.0,57.1703,57.1703,56.7893,56.836,92000.0
2014-10-30 12:30:00,73.12,73.29,73.09,73.24,47600.0,56.8593,56.9915,56.836,56.9526,47600.0
2014-10-30 13:00:00,73.25,73.33,73.22,73.28,24900.0,56.9604,57.0226,56.937,56.9837,24900.0
2014-10-30 13:30:00,73.3,73.6,73.17,73.52,101400.0,56.9993,57.2325,56.8982,57.1703,101400.0
2014-10-30 14:00:00,73.53,73.6,73.15,73.18,40300.0,57.1781,57.2325,56.8826,56.9059,40300.0
2014-10-30 14:30:00,73.18,73.2,72.79,72.79,61900.0,56.9059,56.9215,56.6027,56.6027,61900.0
2014-10-30 15:00:00,72.82,72.83,72.64,72.66,83400.0,56.626,56.6338,56.486,56.5016,83400.0
2014-10-30 15:30:00,72.66,72.97,72.65,72.92,182600.0,56.5016,56.7426,56.4938,56.7038,182600.0
2014-10-31 09:30:00,73.69,74.03,72.92,73.09,228900.0,57.3025,57.5669,56.7038,56.836,228900.0
2014-10-31 10:00:00,73.06,73.74,72.95,73.67,85000.0,56.8126,57.3414,56.7271,57.287,85000.0
2014-10-31 10:30:00,73.67,73.77,73.38,73.4,70300.0,57.287,57.3647,57.0615,57.077,70300.0
2014-10-31 11:00:00,73.4,73.73,73.38,73.63,119600.0,57.077,57.3336,57.0615,57.2559,119600.0
2014-10-31 11:30:00,73.62,73.7,73.34,73.37,46400.0,57.2481,57.3103,57.0304,57.0537,46400.0
2014-10-31 12:00:00,73.37,73.47,73.21,73.22,40600.0,57.0537,57.1315,56.9293,56.937,40600.0
2014-10-31 12:30:00,73.21,73.49,73.2,73.49,35700.0,56.9293,57.147,56.9215,57.147,35700.0
2014-10-31 13:00:00,73.5,73.81,73.49,73.8,37800.0,57.1548,57.3958,57.147,57.3881,37800.0
2014-10-31 13:30:00,73.8,73.93,73.77,73.93,40100.0,57.3881,57.4892,57.3647,57.4892,40100.0
2014-10-31 14:00:00,73.91,74.39,73.91,74.29,92000.0,57.4736,57.8469,57.4736,57.7691,92000.0
2014-10-31 14:30:00,74.28,74.3,74.0,74.01,118000.0,57.7613,57.7769,57.5436,57.5514,118000.0
2014-10-31 15:00:00,74.02,74.2,73.99,74.18,90500.0,57.5591,57.6991,57.5358,57.6836,90500.0
2014-10-31 15:30:00,74.19,74.47,74.18,74.37,338200.0,57.6913,57.9091,57.6836,57.8313,338200.0
2014-11-03 09:30:00,74.47,74.68,73.9,74.11,307900.0,57.9091,58.0724,57.4658,57.6291,307900.0
2014-11-03 10:00:00,74.1,74.34,74.07,74.22,134900.0,57.6214,57.808,57.598,57.7147,134900.0
2014-11-03 10:30:00,74.24,74.52,74.19,74.5,244800.0,57.7302,57.9479,57.6913,57.9324,244800.0
2014-11-03 11:00:00,74.53,74.59,74.38,74.56,61800.0,57.9557,58.0024,57.8391,57.9791,61800.0
2014-11-03 11:30:00,74.55,74.82,74.43,74.81,117100.0,57.9713,58.1812,57.878,58.1735,117100.0
2014-11-03 12:00:00,74.79,74.92,74.75,74.88,82000.0,58.1579,58.259,58.1268,58.2279,82000.0
2014-11-03 12:30:00,74.89,75.1,74.83,75.06,132600.0,58.2357,58.399,58.189,58.3679,132600.0
2014-11-03 13:00:00,75.05,75.1,74.98,75.0,45400.0,58.3601,58.399,58.3057,58.3212,45400.0
2014-11-03 13:30:00,75.01,75.26,74.99,75.05,92500.0,58.329,58.5234,58.3134,58.3601,92500.0
2014-11-03 14:00:00,75.06,75.13,74.89,74.92,81500.0,58.3679,58.4223,58.2357,58.259,81500.0
2014-11-03 14:30:00,74.89,75.03,74.75,74.97,114500.0,58.2357,58.3445,58.1268,58.2979,114500.0
2014-11-03 15:00:00,74.98,75.01,74.62,74.64,135900.0,58.3057,58.329,58.0257,58.0413,135900.0
2014-11-03 15:30:00,74.65,74.71,74.49,74.56,334100.0,58.049,58.0957,57.9246,57.9791,334100.0
2014-11-04 09:30:00,74.59,75.32,74.54,74.96,100300.0,58.0024,58.57,57.9635,58.2901,100300.0
2014-11-04 10:00:00,74.98,74.98,74.3,74.45,123800.0,58.3057,58.3057,57.7769,57.8935,123800.0
2014-11-04 10:30:00,74.45,74.52,74.2,74.2,113200.0,57.8935,57.9479,57.6991,57.6991,113200.0
2014-11-04 11:00:00,74.18,74.28,73.96,74.17,65500.0,57.6836,57.7613,57.5125,57.6758,65500.0
2014-11-04 11:30:00,74.17,74.18,73.99,74.03,59900.0,57.6758,57.6836,57.5358,57.5669,59900.0
2014-11-04 12:00:00,74.06,74.45,74.01,74.44,67300.0,57.5902,57.8935,57.5514,57.8857,67300.0
2014-11-04 12:30:00,74.43,74.46,74.38,74.42,48000.0,57.878,57.9013,57.8391,57.8702,48000.0
2014-11-04 13:00:00,74.42,74.42,74.2,74.25,65500.0,57.8702,57.8702,57.6991,57.738,65500.0
2014-11-04 13:30:00,74.26,74.53,74.17,74.5,35600.0,57.7458,57.9557,57.6758,57.9324,35600.0
2014-11-04 14:00:00,74.5,74.57,74.39,74.42,36800.0,57.9324,57.9868,57.8469,57.8702,36800.0
2014-11-04 14:30:00,74.41,74.5,74.25,74.49,107600.0,57.8624,57.9324,57.738,57.9246,107600.0
2014-11-04 15:00:00,74.49,74.53,74.25,74.29,114000.0,57.9246,57.9557,57.738,57.7691,114000.0
2014-11-04 15:30:00,74.29,74.29,74.09,74.27,201300.0,57.7691,57.7691,57.6136,57.7535,201300.0
2014-11-05 09:30:00,75.17,75.22,74.59,74.76,107200.0,58.4534,58.4923,58.0024,58.1346,107200.0
2014-11-05 10:00:00,74.8,74.8,74.57,74.59,55400.0,58.1657,58.1657,57.9868,58.0024,55400.0
2014-11-05 10:30:00,74.6,74.6,74.33,74.47,41000.0,58.0102,58.0102,57.8002,57.9091,41000.0
2014-11-05 11:00:00,74.48,74.65,74.46,74.61,42400.0,57.9168,58.049,57.9013,58.0179,42400.0
2014-11-05 11:30:00,74.59,74.65,74.25,74.29,59500.0,58.0024,58.049,57.738,57.7691,59500.0
2014-11-05 12:00:00,74.28,74.38,74.25,74.32,76200.0,57.7613,57.8391,57.738,57.7924,76200.0
2014-11-05 12:30:00,74.34,74.75,74.34,74.75,50800.0,57.808,58.1268,57.808,58.1268,50800.0
2014-11-05 13:00:00,74.71,74.8,74.69,74.8,37300.0,58.0957,58.1657,58.0801,58.1657,37300.0
2014-11-05 13:30:00,74.79,74.79,74.37,74.38,38500.0,58.1579,58.1579,57.8313,57.8391,38500.0
2014-11-05 14:00:00,74.36,74.42,74.24,74.33,49700.0,57.8235,57.8702,57.7302,57.8002,49700.0
2014-11-05 14:30:00,74.33,74.5,74.3,74.49,33400.0,57.8002,57.9324,57.7769,57.9246,33400.0
2014-11-05 15:00:00,74.52,74.53,74.09,74.18,80600.0,57.9479,57.9557,57.6136,57.6836,80600.0
2014-11-05 15:30:00,74.16,74.38,74.02,74.17,384900.0,57.668,57.8391,57.5591,57.6758,384900.0
2014-11-06 09:30:00,74.23,75.85,73.92,75.26,176600.0,57.7224,58.9822,57.4814,58.5234,176600.0
2014-11-06 10:00:00,75.21,75.68,75.13,75.33,68800.0,58.4845,58.85,58.4223,58.5778,68800.0
2014-11-06 10:30:00,75.33,75.36,75.02,75.18,127600.0,58.5778,58.6011,58.3368,58.4612,127600.0
2014-11-06 11:00:00,75.19,76.1,75.13,76.05,307500.0,58.469,59.1766,58.4223,59.1377,307500.0
2014-11-06 11:30:00,76.03,76.14,75.48,75.86,198900.0,59.1221,59.2077,58.6945,58.99,198900.0
2014-11-06 12:00:00,75.87,76.19,75.45,76.03,108900.0,58.9977,59.2466,58.6711,59.1221,108900.0
2014-11-06 12:30:00,76.02,76.79,76.02,76.75,135200.0,59.1144,59.7131,59.1144,59.682,135200.0
2014-11-06 13:00:00,76.75,76.85,76.42,76.75,72200.0,59.682,59.7598,59.4254,59.682,72200.0
2014-11-06 13:30:00,76.74,76.75,76.02,76.5,112700.0,59.6743,59.682,59.1144,59.4876,112700.0
2014-11-06 14:00:00,76.51,76.69,76.38,76.39,71800.0,59.4954,59.6354,59.3943,59.4021,71800.0
2014-11-06 14:30:00,76.41,76.49,76.38,76.46,50900.0,59.4176,59.4799,59.3943,59.4565,50900.0
2014-11-06 15:00:00,76.46,76.93,76.39,76.92,103700.0,59.4565,59.822,59.4021,59.8142,103700.0
2014-11-06 15:30:00,76.91,77.11,76.75,77.08,458900.0,59.8065,59.962,59.682,59.9386,458900.0
2014-11-07 09:30:00,77.0,77.77,76.79,77.76,108900.0,59.8764,60.4752,59.7131,60.4674,108900.0
2014-11-07 10:00:00,77.77,77.87,76.94,76.96,126900.0,60.4752,60.553,59.8298,59.8453,126900.0
2014-11-07 10:30:00,76.96,77.4,76.93,77.4,77700.0,59.8453,60.1875,59.822,60.1875,77700.0
2014-11-07 11:00:00,77.39,77.58,77.24,77.31,88100.0,60.1797,60.3275,60.0631,60.1175,88100.0
2014-11-07 11:30:00,77.32,77.33,76.95,76.98,51500.0,60.1253,60.1331,59.8376,59.8609,51500.0
2014-11-07 12:00:00,76.98,77.23,76.67,77.15,55000.0,59.8609,60.0553,59.6198,59.9931,55000.0
2014-11-07 12:30:00,77.18,77.43,77.12,77.41,54700.0,60.0164,60.2108,59.9698,60.1953,54700.0
2014-11-07 13:00:00,77.41,77.45,77.31,77.31,45100.0,60.1953,60.2264,60.1175,60.1175,45100.0
2014-11-07 13:30:00,77.32,77.41,77.31,77.31,38900.0,60.1253,60.1953,60.1175,60.1175,38900.0
2014-11-07 14:00:00,77.32,77.5,77.31,77.45,66200.0,60.1253,60.2652,60.1175,60.2264,66200.0
2014-11-07 14:30:00,77.45,77.49,77.32,77.35,62000.0,60.2264,60.2575,60.1253,60.1486,62000.0
2014-11-07 15:00:00,77.35,77.36,77.14,77.16,99000.0,60.1486,60.1564,59.9853,60.0009,99000.0
2014-11-07 15:30:00,77.15,77.28,77.07,77.18,207300.0,59.9931,60.0942,59.9309,60.0164,207300.0
2014-11-10 09:30:00,77.18,77.36,76.38,76.4,58500.0,60.0164,60.1564,59.3943,59.4099,58500.0
2014-11-10 10:00:00,76.4,76.43,75.77,75.77,121600.0,59.4099,59.4332,58.92,58.92,121600.0
2014-11-10 10:30:00,75.8,76.4,75.78,76.33,64400.0,58.9433,59.4099,58.9277,59.3554,64400.0
2014-11-10 11:00:00,76.33,76.54,76.22,76.4,48000.0,59.3554,59.5187,59.2699,59.4099,48000.0
2014-11-10 11:30:00,76.4,76.67,76.37,76.46,46000.0,59.4099,59.6198,59.3865,59.4565,46000.0
2014-11-10 12:00:00,76.44,76.47,76.35,76.35,37100.0,59.441,59.4643,59.371,59.371,37100.0
2014-11-10 12:30:00,76.35,76.46,76.32,76.39,25300.0,59.371,59.4565,59.3477,59.4021,25300.0
2014-11-10 13:00:00,76.38,76.61,76.36,76.42,33500.0,59.3943,59.5732,59.3788,59.4254,33500.0
2014-11-10 13:30:00,76.44,76.5,76.38,76.43,24800.0,59.441,59.4876,59.3943,59.4332,24800.0
2014-11-10 14:00:00,76.43,76.44,76.31,76.42,30200.0,59.4332,59.441,59.3399,59.4254,30200.0
2014-11-10 14:30:00,76.43,76.43,76.18,76.34,49200.0,59.4332,59.4332,59.2388,59.3632,49200.0
2014-11-10 15:00:00,76.34,76.42,76.28,76.42,44800.0,59.3632,59.4254,59.3166,59.4254,44800.0
2014-11-10 15:30:00,76.41,76.65,76.34,76.64,148400.0,59.4176,59.6043,59.3632,59.5965,148400.0
2014-11-11 09:30:00,76.82,76.87,76.61,76.78,20500.0,59.7365,59.7753,59.5732,59.7054,20500.0
2014-11-11 10:00:00,76.83,77.07,76.67,77.04,24300.0,59.7442,59.9309,59.6198,59.9075,24300.0
2014-11-11 10:30:00,77.07,77.09,76.74,76.74,29600.0,59.9309,59.9464,59.6743,59.6743,29600.0
2014-11-11 11:00:00,76.75,76.76,76.49,76.57,49200.0,59.682,59.6898,59.4799,59.5421,49200.0
2014-11-11 11:30:00,76.57,76.61,76.15,76.16,35200.0,59.5421,59.5732,59.2155,59.2232,35200.0
2014-11-11 12:00:00,76.16,76.33,76.14,76.14,28500.0,59.2232,59.3554,59.2077,59.2077,28500.0
2014-11-11 12:30:00,76.13,76.14,75.97,76.03,37100.0,59.1999,59.2077,59.0755,59.1221,37100.0
2014-11-11 13:00:00,76.01,76.13,75.92,76.11,23600.0,59.1066,59.1999,59.0366,59.1844,23600.0
2014-11-11 13:30:00,76.12,76.12,75.97,75.98,27800.0,59.1921,59.1921,59.0755,59.0833,27800.0
2014-11-11 14:00:00,75.97,75.97,75.56,75.74,64500.0,59.0755,59.0755,58.7567,58.8966,64500.0
2014-11-11 14:30:00,75.74,75.94,75.71,75.94,24500.0,58.8966,59.0522,58.8733,59.0522,24500.0
2014-11-11 15:00:00,75.94,75.98,75.86,75.89,27200.0,59.0522,59.0833,58.99,59.0133,27200.0
2014-11-11 15:30:00,75.89,76.21,75.89,76.2,122200.0,59.0133,59.2621,59.0133,59.2543,122200.0
2014-11-12 09:30:00,75.93,76.27,75.6,75.98,29800.0,59.0444,59.3088,58.7878,59.0833,29800.0
2014-11-12 10:00:00,76.02,76.15,75.1,75.18,146400.0,59.1144,59.2155,58.399,58.4612,146400.0
2014-11-12 10:30:00,75.19,75.31,74.9,75.23,147400.0,58.469,58.5623,58.2434,58.5001,147400.0
2014-11-12 11:00:00,75.25,75.4,75.08,75.34,44700.0,58.5156,58.6323,58.3834,58.5856,44700.0
2014-11-12 11:30:00,75.35,75.5,75.35,75.47,42500.0,58.5934,58.71,58.5934,58.6867,42500.0
2014-11-12 12:00:00,75.46,75.51,75.3,75.39,44400.0,58.6789,58.7178,58.5545,58.6245,44400.0
2014-11-12 12:30:00,75.38,75.5,75.34,75.41,19600.0,58.6167,58.71,58.5856,58.64,19600.0
2014-11-12 13:00:00,75.41,75.48,75.38,75.48,22400.0,58.64,58.6945,58.6167,58.6945,22400.0
2014-11-12 13:30:00,75.47,75.49,75.14,75.3,55800.0,58.6867,58.7022,58.4301,58.5545,55800.0
2014-11-12 14:00:00,75.29,75.42,75.29,75.35,26700.0,58.5467,58.6478,58.5467,58.5934,26700.0
2014-11-12 14:30:00,75.37,75.38,75.12,75.3,41900.0,58.6089,58.6167,58.4145,58.5545,41900.0
2014-11-12 15:00:00,75.29,75.45,75.22,75.44,55100.0,58.5467,58.6711,58.4923,58.6634,55100.0
2014-11-12 15:30:00,75.45,75.5,75.3,75.35,191300.0,58.6711,58.71,58.5545,58.5934,191300.0
2014-11-13 09:30:00,75.85,75.9,75.57,75.74,92100.0,58.9822,59.0211,58.7644,58.8966,92100.0
2014-11-13 10:00:00,75.74,76.66,75.73,76.47,98300.0,58.8966,59.612,58.8889,59.4643,98300.0
2014-11-13 10:30:00,76.45,76.47,76.3,76.44,67600.0,59.4487,59.4643,59.3321,59.441,67600.0
2014-11-13 11:00:00,76.4,76.41,75.98,76.08,64300.0,59.4099,59.4176,59.0833,59.161,64300.0
2014-11-13 11:30:00,76.08,76.09,75.8,75.94,48000.0,59.161,59.1688,58.9433,59.0522,48000.0
2014-11-13 12:00:00,75.94,75.95,75.85,75.92,47900.0,59.0522,59.0599,58.9822,59.0366,47900.0
2014-11-13 12:30:00,75.91,75.94,75.72,75.73,30600.0,59.0288,59.0522,58.8811,58.8889,30600.0
2014-11-13 13:00:00,75.73,75.73,75.45,75.51,34300.0,58.8889,58.8889,58.6711,58.7178,34300.0
2014-11-13 13:30:00,75.49,75.63,75.37,75.56,27100.0,58.7022,58.8111,58.6089,58.7567,27100.0
2014-11-13 14:00:00,75.55,75.66,75.36,75.61,67700.0,58.7489,58.8344,58.6011,58.7956,67700.0
2014-11-13 14:30:00,75.61,75.95,75.61,75.87,80200.0,58.7956,59.0599,58.7956,58.9977,80200.0
2014-11-13 15:00:00,75.88,75.98,75.83,75.84,60100.0,59.0055,59.0833,58.9666,58.9744,60100.0
2014-11-13 15:30:00,75.84,76.26,75.82,76.03,220800.0,58.9744,59.301,58.9589,59.1221,220800.0
2014-11-14 09:30:00,76.06,76.22,75.7,75.74,42100.0,59.1455,59.2699,58.8655,58.8966,42100.0
2014-11-14 10:00:00,75.74,75.99,75.72,75.75,63600.0,58.8966,59.091,58.8811,58.9044,63600.0
2014-11-14 10:30:00,75.75,75.91,75.57,75.9,45100.0,58.9044,59.0288,58.7644,59.0211,45100.0
2014-11-14 11:00:00,75.92,75.95,75.74,75.87,31000.0,59.0366,59.0599,58.8966,58.9977,31000.0
2014-11-14 11:30:00,75.87,75.88,75.64,75.66,32900.0,58.9977,59.0055,58.8189,58.8344,32900.0
2014-11-14 12:00:00,75.68,75.83,75.6,75.82,19000.0,58.85,58.9666,58.7878,58.9589,19000.0
2014-11-14 12:30:00,75.82,75.87,75.64,75.7,26000.0,58.9589,58.9977,58.8189,58.8655,26000.0
2014-11-14 13:00:00,75.7,75.7,75.54,75.61,20600.0,58.8655,58.8655,58.7411,58.7956,20600.0
2014-11-14 13:30:00,75.61,75.61,75.29,75.31,30800.0,58.7956,58.7956,58.5467,58.5623,30800.0
2014-11-14 14:00:00,75.29,75.41,75.23,75.33,44200.0,58.5467,58.64,58.5001,58.5778,44200.0
2014-11-14 14:30:00,75.32,75.39,75.2,75.35,33200.0,58.57,58.6245,58.4767,58.5934,33200.0
2014-11-14 15:00:00,75.35,75.49,75.35,75.45,64100.0,58.5934,58.7022,58.5934,58.6711,64100.0
2014-11-14 15:30:00,75.45,75.55,75.36,75.47,116900.0,58.6711,58.7489,58.6011,58.6867,116900.0
2014-11-17 09:30:00,75.55,76.54,75.33,76.41,92600.0,58.7489,59.5187,58.5778,59.4176,92600.0
2014-11-17 10:00:00,76.41,77.24,76.41,76.97,120900.0,59.4176,60.0631,59.4176,59.8531,120900.0
2014-11-17 10:30:00,76.96,77.39,76.84,77.39,81300.0,59.8453,60.1797,59.752,60.1797,81300.0
2014-11-17 11:00:00,77.38,77.65,77.37,77.54,206900.0,60.1719,60.3819,60.1642,60.2963,206900.0
2014-11-17 11:30:00,77.55,77.56,77.2,77.2,94400.0,60.3041,60.3119,60.032,60.032,94400.0
2014-11-17 12:00:00,77.2,77.37,77.2,77.37,32700.0,60.032,60.1642,60.032,60.1642,32700.0
2014-11-17 12:30:00,77.39,77.44,77.33,77.41,52500.0,60.1797,60.2186,60.1331,60.1953,52500.0
2014-11-17 13:00:00,77.4,77.47,77.23,77.23,56200.0,60.1875,60.2419,60.0553,60.0553,56200.0
2014-11-17 13:30:00,77.23,77.39,77.22,77.34,52100.0,60.0553,60.1797,60.0475,60.1408,52100.0
2014-11-17 14:00:00,77.34,77.38,77.29,77.32,66700.0,60.1408,60.1719,60.1019,60.1253,66700.0
2014-11-17 14:30:00,77.32,77.6,77.3,77.56,88300.0,60.1253,60.343,60.1097,60.3119,88300.0
2014-11-17 15:00:00,77.56,77.56,77.38,77.49,73500.0,60.3119,60.3119,60.1719,60.2575,73500.0
2014-11-17 15:30:00,77.5,77.93,77.46,77.75,313900.0,60.2652,60.5996,60.2341,60.4596,313900.0
2014-11-18 09:30:00,77.75,77.85,77.42,77.58,50700.0,60.4596,60.5374,60.203,60.3275,50700.0
2014-11-18 10:00:00,77.64,77.77,77.47,77.47,76000.0,60.3741,60.4752,60.2419,60.2419,76000.0
2014-11-18 10:30:00,77.47,77.59,77.47,77.49,40900.0,60.2419,60.3352,60.2419,60.2575,40900.0
2014-11-18 11:00:00,77.5,77.5,77.27,77.3,34000.0,60.2652,60.2652,60.0864,60.1097,34000.0
2014-11-18 11:30:00,77.32,77.43,77.24,77.26,36200.0,60.1253,60.2108,60.0631,60.0786,36200.0
2014-11-18 12:00:00,77.26,77.36,77.17,77.2,57900.0,60.0786,60.1564,60.0086,60.032,57900.0
2014-11-18 12:30:00,77.21,77.22,77.04,77.11,28800.0,60.0397,60.0475,59.9075,59.962,28800.0
2014-11-18 13:00:00,77.11,77.11,76.87,77.0,84300.0,59.962,59.962,59.7753,59.8764,84300.0
2014-11-18 13:30:00,77.0,77.01,76.84,76.88,71100.0,59.8764,59.8842,59.752,59.7831,71100.0
2014-11-18 14:00:00,76.89,77.01,76.88,76.89,39600.0,59.7909,59.8842,59.7831,59.7909,39600.0
2014-11-18 14:30:00,76.89,77.0,76.58,76.69,104200.0,59.7909,59.8764,59.5498,59.6354,104200.0
2014-11-18 15:00:00,76.71,76.84,76.66,76.7,74800.0,59.6509,59.752,59.612,59.6432,74800.0
2014-11-18 15:30:00,76.7,76.7,76.31,76.34,317200.0,59.6432,59.6432,59.3399,59.3632,317200.0
2014-11-19 09:30:00,76.29,76.29,74.99,75.05,208800.0,59.3243,59.3243,58.3134,58.3601,208800.0
2014-11-19 10:00:00,75.04,75.15,74.58,74.99,151400.0,58.3523,58.4378,57.9946,58.3134,151400.0
2014-11-19 10:30:00,74.99,75.05,74.72,74.79,95800.0,58.3134,58.3601,58.1035,58.1579,95800.0
2014-11-19 11:00:00,74.79,74.91,74.55,74.73,95200.0,58.1579,58.2512,57.9713,58.1112,95200.0
2014-11-19 11:30:00,74.75,74.92,74.58,74.73,109600.0,58.1268,58.259,57.9946,58.1112,109600.0
2014-11-19 12:00:00,74.74,74.79,74.29,74.6,76800.0,58.119,58.1579,57.7691,58.0102,76800.0
2014-11-19 12:30:00,74.61,74.7,74.52,74.65,49200.0,58.0179,58.0879,57.9479,58.049,49200.0
2014-11-19 13:00:00,74.66,74.7,74.62,74.63,48500.0,58.0568,58.0879,58.0257,58.0335,48500.0
2014-11-19 13:30:00,74.64,74.74,74.59,74.61,56700.0,58.0413,58.119,58.0024,58.0179,56700.0
2014-11-19 14:00:00,74.59,74.74,74.4,74.44,84300.0,58.0024,58.119,57.8546,57.8857,84300.0
2014-11-19 14:30:00,74.44,74.6,74.32,74.53,116600.0,57.8857,58.0102,57.7924,57.9557,116600.0
2014-11-19 15:00:00,74.53,74.84,74.5,74.59,85800.0,57.9557,58.1968,57.9324,58.0024,85800.0
2014-11-19 15:30:00,74.59,74.89,74.57,74.84,369100.0,58.0024,58.2357,57.9868,58.1968,369100.0
2014-11-20 09:30:00,74.63,75.2,74.4,75.15,80300.0,58.0335,58.4767,57.8546,58.4378,80300.0
2014-11-20 10:00:00,75.14,75.33,75.14,75.19,55300.0,58.4301,58.5778,58.4301,58.469,55300.0
2014-11-20 10:30:00,75.18,75.39,75.1,75.39,47700.0,58.4612,58.6245,58.399,58.6245,47700.0
2014-11-20 11:00:00,75.41,75.63,75.4,75.46,45400.0,58.64,58.8111,58.6323,58.6789,45400.0
2014-11-20 11:30:00,75.46,75.47,75.11,75.11,41100.0,58.6789,58.6867,58.4067,58.4067,41100.0
2014-11-20 12:00:00,75.11,75.11,74.94,74.95,45900.0,58.4067,58.4067,58.2745,58.2823,45900.0
2014-11-20 12:30:00,74.95,74.99,74.76,74.8,29700.0,58.2823,58.3134,58.1346,58.1657,29700.0
2014-11-20 13:00:00,74.8,74.97,74.8,74.95,30400.0,58.1657,58.2979,58.1657,58.2823,30400.0
2014-11-20 13:30:00,74.95,74.97,74.83,74.85,42400.0,58.2823,58.2979,58.189,58.2046,42400.0
2014-11-20 14:00:00,74.84,74.91,74.73,74.84,50500.0,58.1968,58.2512,58.1112,58.1968,50500.0
2014-11-20 14:30:00,74.84,74.85,74.76,74.78,51600.0,58.1968,58.2046,58.1346,58.1501,51600.0
2014-11-20 15:00:00,74.77,74.92,74.69,74.92,61000.0,58.1424,58.259,58.0801,58.259,61000.0
2014-11-20 15:30:00,74.92,75.13,74.9,75.08,189700.0,58.259,58.4223,58.2434,58.3834,189700.0
2014-11-21 09:30:00,75.92,76.13,75.62,75.74,103800.0,59.0366,59.1999,58.8033,58.8966,103800.0
2014-11-21 10:00:00,75.74,75.86,75.67,75.76,39100.0,58.8966,58.99,58.8422,58.9122,39100.0
2014-11-21 10:30:00,75.79,75.89,75.76,75.79,43900.0,58.9355,59.0133,58.9122,58.9355,43900.0
2014-11-21 11:00:00,75.78,75.79,75.67,75.74,87100.0,58.9277,58.9355,58.8422,58.8966,87100.0
2014-11-21 11:30:00,75.74,75.75,75.5,75.52,54000.0,58.8966,58.9044,58.71,58.7256,54000.0
2014-11-21 12:00:00,75.51,75.56,75.32,75.36,41800.0,58.7178,58.7567,58.57,58.6011,41800.0
2014-11-21 12:30:00,75.36,75.38,75.17,75.22,32400.0,58.6011,58.6167,58.4534,58.4923,32400.0
2014-11-21 13:00:00,75.23,75.46,75.23,75.35,33300.0,58.5001,58.6789,58.5001,58.5934,33300.0
2014-11-21 13:30:00,75.32,75.63,75.27,75.6,67800.0,58.57,58.8111,58.5312,58.7878,67800.0
2014-11-21 14:00:00,75.6,75.63,75.32,75.35,36400.0,58.7878,58.8111,58.57,58.5934,36400.0
2014-11-21 14:30:00,75.31,75.63,75.3,75.55,67700.0,58.5623,58.8111,58.5545,58.7489,67700.0
2014-11-21 15:00:00,75.6,75.73,75.58,75.72,45700.0,58.7878,58.8889,58.7722,58.8811,45700.0
2014-11-21 15:30:00,75.72,75.84,75.6,75.64,168000.0,58.8811,58.9744,58.7878,58.8189,168000.0
2014-11-24 09:30:00,75.85,76.44,75.69,76.08,100500.0,59.2676,59.7287,59.1426,59.4474,100500.0
2014-11-24 10:00:00,76.02,76.24,75.75,76.12,132900.0,59.4005,59.5724,59.1895,59.4786,132900.0
2014-11-24 10:30:00,76.11,76.87,76.08,76.81,127700.0,59.4708,60.0646,59.4474,60.0178,127700.0
2014-11-24 11:00:00,76.81,76.9,76.36,76.43,87900.0,60.0178,60.0881,59.6661,59.7208,87900.0
2014-11-24 11:30:00,76.42,76.51,76.18,76.51,62700.0,59.713,59.7833,59.5255,59.7833,62700.0
2014-11-24 12:00:00,76.5,76.8,76.46,76.69,59000.0,59.7755,60.0099,59.7443,59.924,59000.0
2014-11-24 12:30:00,76.68,76.69,76.22,76.26,62900.0,59.9162,59.924,59.5567,59.588,62900.0
2014-11-24 13:00:00,76.24,76.93,76.23,76.7,85000.0,59.5724,60.1115,59.5646,59.9318,85000.0
2014-11-24 13:30:00,76.69,76.69,76.38,76.41,63200.0,59.924,59.924,59.6818,59.7052,63200.0
2014-11-24 14:00:00,76.41,76.72,76.39,76.54,71100.0,59.7052,59.9474,59.6896,59.8068,71100.0
2014-11-24 14:30:00,76.55,76.65,76.47,76.52,52600.0,59.8146,59.8927,59.7521,59.7912,52600.0
2014-11-24 15:00:00,76.52,76.96,76.37,76.58,170700.0,59.7912,60.135,59.674,59.838,170700.0
2014-11-24 15:30:00,76.57,76.61,76.43,76.46,147600.0,59.8302,59.8615,59.7208,59.7443,147600.0
2014-11-25 09:30:00,76.43,76.67,76.19,76.32,56300.0,59.7208,59.9084,59.5333,59.6349,56300.0
2014-11-25 10:00:00,76.36,76.38,76.01,76.33,25100.0,59.6661,59.6818,59.3927,59.6427,25100.0
2014-11-25 10:30:00,76.32,76.35,76.07,76.33,30000.0,59.6349,59.6583,59.4395,59.6427,30000.0
2014-11-25 11:00:00,76.33,76.35,76.03,76.11,26300.0,59.6427,59.6583,59.4083,59.4708,26300.0
2014-11-25 11:30:00,76.11,76.3,76.11,76.3,62500.0,59.4708,59.6193,59.4708,59.6193,62500.0
2014-11-25 12:00:00,76.31,76.37,76.16,76.18,48300.0,59.6271,59.674,59.5099,59.5255,48300.0
2014-11-25 12:30:00,76.17,76.51,76.15,76.42,26400.0,59.5177,59.7833,59.5021,59.713,26400.0
2014-11-25 13:00:00,76.45,76.6,76.35,76.58,27300.0,59.7365,59.8537,59.6583,59.838,27300.0
2014-11-25 13:30:00,76.57,76.72,76.53,76.72,29200.0,59.8302,59.9474,59.799,59.9474,29200.0
2014-11-25 14:00:00,76.74,76.82,76.67,76.79,42600.0,59.9631,60.0256,59.9084,60.0021,42600.0
2014-11-25 14:30:00,76.78,76.79,76.6,76.67,59000.0,59.9943,60.0021,59.8537,59.9084,59000.0
2014-11-25 15:00:00,76.68,76.93,76.68,76.87,80300.0,59.9162,60.1115,59.9162,60.0646,80300.0
2014-11-25 15:30:00,76.89,76.95,76.63,76.69,177600.0,60.0803,60.1272,59.8771,59.924,177600.0
2014-11-26 09:30:00,76.85,76.85,76.31,76.58,37400.0,60.049,60.049,59.6271,59.838,37400.0
2014-11-26 10:00:00,76.55,76.55,76.19,76.4,23800.0,59.8146,59.8146,59.5333,59.6974,23800.0
2014-11-26 10:30:00,76.36,76.42,76.29,76.36,21600.0,59.6661,59.713,59.6114,59.6661,21600.0
2014-11-26 11:00:00,76.36,76.4,76.2,76.28,36700.0,59.6661,59.6974,59.5411,59.6036,36700.0
2014-11-26 11:30:00,76.29,76.48,76.2,76.26,22800.0,59.6114,59.7599,59.5411,59.588,22800.0
2014-11-26 12:00:00,76.24,76.4,76.2,76.4,11600.0,59.5724,59.6974,59.5411,59.6974,11600.0
2014-11-26 12:30:00,76.39,76.54,76.36,76.52,50400.0,59.6896,59.8068,59.6661,59.7912,50400.0
2014-11-26 13:00:00,76.5,76.54,76.35,76.36,15000.0,59.7755,59.8068,59.6583,59.6661,15000.0
2014-11-26 13:30:00,76.36,76.47,76.35,76.37,11800.0,59.6661,59.7521,59.6583,59.674,11800.0
2014-11-26 14:00:00,76.36,76.36,76.2,76.3,19400.0,59.6661,59.6661,59.5411,59.6193,19400.0
2014-11-26 14:30:00,76.3,76.44,76.3,76.35,19100.0,59.6193,59.7287,59.6193,59.6583,19100.0
2014-11-26 15:00:00,76.34,76.47,76.25,76.45,27000.0,59.6505,59.7521,59.5802,59.7365,27000.0
2014-11-26 15:30:00,76.44,76.52,76.37,76.48,93300.0,59.7287,59.7912,59.674,59.7599,93300.0
2014-11-28 09:30:00,76.64,76.95,76.46,76.81,49300.0,59.8849,60.1272,59.7443,60.0178,49300.0
2014-11-28 10:00:00,76.89,77.41,76.82,77.39,49500.0,60.0803,60.4866,60.0256,60.471,49500.0
2014-11-28 10:30:00,77.41,77.61,77.27,77.34,46800.0,60.4866,60.6429,60.3772,60.4319,46800.0
2014-11-28 11:00:00,77.34,77.51,77.22,77.22,35000.0,60.4319,60.5647,60.3381,60.3381,35000.0
2014-11-28 11:30:00,77.24,77.52,77.24,77.52,41000.0,60.3538,60.5725,60.3538,60.5725,41000.0
2014-11-28 12:00:00,77.5,77.5,77.29,77.29,32800.0,60.5569,60.5569,60.3928,60.3928,32800.0
2014-11-28 12:30:00,77.32,77.44,77.16,77.41,72700.0,60.4163,60.51,60.2912,60.4866,72700.0
2014-12-01 09:30:00,76.9,76.99,75.71,75.72,122400.0,60.0881,60.1584,59.1582,59.1661,122400.0
2014-12-01 10:00:00,75.74,76.12,75.74,75.87,64100.0,59.1817,59.4786,59.1817,59.2833,64100.0
2014-12-01 10:30:00,75.89,75.89,75.45,75.48,58400.0,59.2989,59.2989,58.9551,58.9785,58400.0
2014-12-01 11:00:00,75.48,75.6,75.38,75.58,60000.0,58.9785,59.0723,58.9004,59.0567,60000.0
2014-12-01 11:30:00,75.59,75.78,75.52,75.65,56800.0,59.0645,59.2129,59.0098,59.1114,56800.0
2014-12-01 12:00:00,75.67,75.75,75.34,75.38,63400.0,59.127,59.1895,58.8691,58.9004,63400.0
2014-12-01 12:30:00,75.38,75.79,75.38,75.76,53000.0,58.9004,59.2208,58.9004,59.1973,53000.0
2014-12-01 13:00:00,75.76,75.85,75.53,75.54,47400.0,59.1973,59.2676,59.0176,59.0254,47400.0
2014-12-01 13:30:00,75.54,76.0,75.54,75.73,34400.0,59.0254,59.3848,59.0254,59.1739,34400.0
2014-12-01 14:00:00,75.7,75.83,75.59,75.63,33600.0,59.1504,59.252,59.0645,59.0957,33600.0
2014-12-01 14:30:00,75.62,75.9,75.57,75.9,65100.0,59.0879,59.3067,59.0489,59.3067,65100.0
2014-12-01 15:00:00,75.89,76.0,75.83,75.88,73500.0,59.2989,59.3848,59.252,59.2911,73500.0
2014-12-01 15:30:00,75.88,76.12,75.81,75.82,215300.0,59.2911,59.4786,59.2364,59.2442,215300.0
2014-12-02 09:30:00,75.7,76.73,75.7,76.42,126900.0,59.1504,59.9553,59.1504,59.713,126900.0
2014-12-02 10:00:00,76.36,76.59,76.22,76.35,106400.0,59.6661,59.8459,59.5567,59.6583,106400.0
2014-12-02 10:30:00,76.31,76.33,75.97,76.24,131600.0,59.6271,59.6427,59.3614,59.5724,131600.0
2014-12-02 11:00:00,76.23,76.36,76.11,76.17,85500.0,59.5646,59.6661,59.4708,59.5177,85500.0
2014-12-02 11:30:00,76.18,76.31,76.08,76.19,51300.0,59.5255,59.6271,59.4474,59.5333,51300.0
2014-12-02 12:00:00,76.15,76.43,76.11,76.39,83900.0,59.5021,59.7208,59.4708,59.6896,83900.0
2014-12-02 12:30:00,76.39,76.53,76.3,76.47,71200.0,59.6896,59.799,59.6193,59.7521,71200.0
2014-12-02 13:00:00,76.45,76.48,76.16,76.32,48400.0,59.7365,59.7599,59.5099,59.6349,48400.0
2014-12-02 13:30:00,76.31,76.35,76.18,76.3,60600.0,59.6271,59.6583,59.5255,59.6193,60600.0
2014-12-02 14:00:00,76.3,76.35,76.23,76.24,42000.0,59.6193,59.6583,59.5646,59.5724,42000.0
2014-12-02 14:30:00,76.24,76.7,76.23,76.54,83000.0,59.5724,59.9318,59.5646,59.8068,83000.0
2014-12-02 15:00:00,76.56,76.61,76.42,76.5,87500.0,59.8224,59.8615,59.713,59.7755,87500.0
2014-12-02 15:30:00,76.51,76.72,76.49,76.56,326700.0,59.7833,59.9474,59.7677,59.8224,326700.0
2014-12-03 09:30:00,76.3,76.3,75.15,75.15,91300.0,59.6193,59.6193,58.7207,58.7207,91300.0
2014-12-03 10:00:00,75.14,75.4,74.65,75.0,286200.0,58.7129,58.916,58.33,58.6035,286200.0
2014-12-03 10:30:00,74.97,75.04,74.04,74.32,484100.0,58.58,58.6347,57.8533,58.0721,484100.0
2014-12-03 11:00:00,74.3,74.47,74.11,74.34,137700.0,58.0565,58.1893,57.908,58.0878,137700.0
2014-12-03 11:30:00,74.34,74.55,74.25,74.29,150400.0,58.0878,58.2518,58.0174,58.0487,150400.0
2014-12-03 12:00:00,74.28,74.28,73.75,74.08,475100.0,58.0409,58.0409,57.6267,57.8846,475100.0
2014-12-03 12:30:00,74.07,74.49,74.01,74.29,95400.0,57.8768,58.205,57.8299,58.0487,95400.0
2014-12-03 13:00:00,74.3,74.38,74.14,74.22,68700.0,58.0565,58.119,57.9315,57.994,68700.0
2014-12-03 13:30:00,74.2,74.35,74.04,74.1,84800.0,57.9784,58.0956,57.8533,57.9002,84800.0
2014-12-03 14:00:00,74.09,74.09,73.71,73.79,219000.0,57.8924,57.8924,57.5955,57.658,219000.0
2014-12-03 14:30:00,73.78,73.92,73.17,73.87,511600.0,57.6502,57.7596,57.1735,57.7205,511600.0
2014-12-03 15:00:00,73.88,74.0,73.7,73.75,369600.0,57.7283,57.8221,57.5877,57.6267,369600.0
2014-12-03 15:30:00,73.76,74.0,73.66,73.7,656700.0,57.6346,57.8221,57.5564,57.5877,656700.0
2014-12-04 09:30:00,73.53,73.98,72.8,73.28,246700.0,57.4548,57.8065,56.8844,57.2595,246700.0
2014-12-04 10:00:00,73.27,73.5,72.75,72.75,138800.0,57.2517,57.4314,56.8454,56.8454,138800.0
2014-12-04 10:30:00,72.7,72.86,72.63,72.7,154900.0,56.8063,56.9313,56.7516,56.8063,154900.0
2014-12-04 11:00:00,72.72,72.85,72.53,72.77,113600.0,56.8219,56.9235,56.6735,56.861,113600.0
2014-12-04 11:30:00,72.78,72.89,72.72,72.85,116700.0,56.8688,56.9548,56.8219,56.9235,116700.0
2014-12-04 12:00:00,72.85,73.26,72.85,73.15,75300.0,56.9235,57.2439,56.9235,57.1579,75300.0
2014-12-04 12:30:00,73.15,73.31,73.0,73.03,84900.0,57.1579,57.2829,57.0407,57.0641,84900.0
2014-12-04 13:00:00,73.03,73.22,72.97,73.2,111200.0,57.0641,57.2126,57.0173,57.197,111200.0
2014-12-04 13:30:00,73.18,73.4,73.16,73.36,54100.0,57.1814,57.3533,57.1657,57.322,54100.0
2014-12-04 14:00:00,73.35,73.41,73.3,73.33,74000.0,57.3142,57.3611,57.2751,57.2986,74000.0
2014-12-04 14:30:00,73.33,73.34,73.04,73.29,97300.0,57.2986,57.3064,57.072,57.2673,97300.0
2014-12-04 15:00:00,73.28,73.33,72.99,73.09,138600.0,57.2595,57.2986,57.0329,57.111,138600.0
2014-12-04 15:30:00,73.08,73.31,73.01,73.25,328300.0,57.1032,57.2829,57.0485,57.2361,328300.0
2014-12-05 09:30:00,73.5,73.59,73.02,73.4,89800.0,57.4314,57.5017,57.0563,57.3533,89800.0
2014-12-05 10:00:00,73.42,73.6,73.15,73.52,88100.0,57.3689,57.5095,57.1579,57.447,88100.0
2014-12-05 10:30:00,73.5,73.83,73.42,73.74,75100.0,57.4314,57.6893,57.3689,57.6189,75100.0
2014-12-05 11:00:00,73.74,73.94,73.71,73.9,87300.0,57.6189,57.7752,57.5955,57.7439,87300.0
2014-12-05 11:30:00,73.89,74.21,73.82,74.15,63000.0,57.7361,57.9862,57.6814,57.9393,63000.0
2014-12-05 12:00:00,74.14,74.28,74.05,74.28,52300.0,57.9315,58.0409,57.8612,58.0409,52300.0
2014-12-05 12:30:00,74.28,74.69,74.28,74.63,123200.0,58.0409,58.3612,58.0409,58.3144,123200.0
2014-12-05 13:00:00,74.63,74.77,74.61,74.66,79400.0,58.3144,58.4237,58.2987,58.3378,79400.0
2014-12-05 13:30:00,74.68,74.75,74.55,74.74,57300.0,58.3534,58.4081,58.2518,58.4003,57300.0
2014-12-05 14:00:00,74.75,74.87,74.64,74.87,105900.0,58.4081,58.5019,58.3222,58.5019,105900.0
2014-12-05 14:30:00,74.87,75.03,74.73,74.86,114200.0,58.5019,58.6269,58.3925,58.4941,114200.0
2014-12-05 15:00:00,74.85,75.02,74.84,74.99,121600.0,58.4863,58.6191,58.4784,58.5957,121600.0
2014-12-05 15:30:00,74.99,75.02,74.8,74.94,319900.0,58.5957,58.6191,58.4472,58.5566,319900.0
2014-12-08 09:30:00,74.55,74.8,74.21,74.5,64900.0,58.2518,58.4472,57.9862,58.2128,64900.0
2014-12-08 10:00:00,74.47,74.6,74.35,74.37,50700.0,58.1893,58.2909,58.0956,58.1112,50700.0
2014-12-08 10:30:00,74.37,74.44,74.18,74.43,73500.0,58.1112,58.1659,57.9627,58.1581,73500.0
2014-12-08 11:00:00,74.43,74.62,74.43,74.6,47700.0,58.1581,58.3065,58.1581,58.2909,47700.0
2014-12-08 11:30:00,74.6,74.64,74.41,74.61,51700.0,58.2909,58.3222,58.1425,58.2987,51700.0
2014-12-08 12:00:00,74.6,74.64,74.11,74.12,63500.0,58.2909,58.3222,57.908,57.9159,63500.0
2014-12-08 12:30:00,74.13,74.16,73.93,73.95,48300.0,57.9237,57.9471,57.7674,57.783,48300.0
2014-12-08 13:00:00,73.96,73.96,73.64,73.73,34400.0,57.7908,57.7908,57.5408,57.6111,34400.0
2014-12-08 13:30:00,73.73,73.73,73.47,73.5,58200.0,57.6111,57.6111,57.408,57.4314,58200.0
2014-12-08 14:00:00,73.49,73.75,73.33,73.74,46100.0,57.4236,57.6267,57.2986,57.6189,46100.0
2014-12-08 14:30:00,73.74,74.08,73.73,74.06,69400.0,57.6189,57.8846,57.6111,57.869,69400.0
2014-12-08 15:00:00,74.06,74.06,73.76,73.92,188700.0,57.869,57.869,57.6346,57.7596,188700.0
2014-12-08 15:30:00,73.91,73.97,73.76,73.86,170700.0,57.7518,57.7986,57.6346,57.7127,170700.0
2014-12-09 09:30:00,73.09,73.42,72.96,73.42,64300.0,57.111,57.3689,57.0095,57.3689,64300.0
2014-12-09 10:00:00,73.42,73.42,73.0,73.05,47000.0,57.3689,57.3689,57.0407,57.0798,47000.0
2014-12-09 10:30:00,73.06,73.23,72.69,73.19,48900.0,57.0876,57.2204,56.7985,57.1892,48900.0
2014-12-09 11:00:00,73.16,73.16,72.86,73.03,28000.0,57.1657,57.1657,56.9313,57.0641,28000.0
2014-12-09 11:30:00,73.05,73.15,72.91,73.01,49800.0,57.0798,57.1579,56.9704,57.0485,49800.0
2014-12-09 12:00:00,73.0,73.09,72.88,73.08,35100.0,57.0407,57.111,56.9469,57.1032,35100.0
2014-12-09 12:30:00,73.05,73.38,73.05,73.38,37400.0,57.0798,57.3376,57.0798,57.3376,37400.0
2014-12-09 13:00:00,73.37,73.5,73.3,73.45,17000.0,57.3298,57.4314,57.2751,57.3923,17000.0
2014-12-09 13:30:00,73.45,73.57,73.24,73.35,29100.0,57.3923,57.4861,57.2282,57.3142,29100.0
2014-12-09 14:00:00,73.34,73.41,73.23,73.36,21700.0,57.3064,57.3611,57.2204,57.322,21700.0
2014-12-09 14:30:00,73.36,73.4,73.24,73.32,24500.0,57.322,57.3533,57.2282,57.2907,24500.0
2014-12-09 15:00:00,73.33,73.49,73.33,73.43,38400.0,57.2986,57.4236,57.2986,57.3767,38400.0
2014-12-09 15:30:00,73.42,73.63,73.36,73.59,97500.0,57.3689,57.533,57.322,57.5017,97500.0
2014-12-10 09:30:00,73.44,73.59,73.02,73.2,109200.0,57.3845,57.5017,57.0563,57.197,109200.0
2014-12-10 10:00:00,73.19,73.54,73.17,73.46,44200.0,57.1892,57.4627,57.1735,57.4001,44200.0
2014-12-10 10:30:00,73.44,73.46,73.06,73.29,24400.0,57.3845,57.4001,57.0876,57.2673,24400.0
2014-12-10 11:00:00,73.3,73.33,73.03,73.07,39000.0,57.2751,57.2986,57.0641,57.0954,39000.0
2014-12-10 11:30:00,73.07,73.41,73.02,73.41,25800.0,57.0954,57.3611,57.0563,57.3611,25800.0
2014-12-10 12:00:00,73.4,73.57,73.38,73.52,39600.0,57.3533,57.4861,57.3376,57.447,39600.0
2014-12-10 12:30:00,73.51,73.58,73.45,73.52,37800.0,57.4392,57.4939,57.3923,57.447,37800.0
2014-12-10 13:00:00,73.52,73.63,73.48,73.54,20300.0,57.447,57.533,57.4158,57.4627,20300.0
2014-12-10 13:30:00,73.56,73.56,73.33,73.41,78500.0,57.4783,57.4783,57.2986,57.3611,78500.0
2014-12-10 14:00:00,73.41,73.52,73.28,73.28,57700.0,57.3611,57.447,57.2595,57.2595,57700.0
2014-12-10 14:30:00,73.25,73.26,73.05,73.07,61200.0,57.2361,57.2439,57.0798,57.0954,61200.0
2014-12-10 15:00:00,73.05,73.75,73.05,73.69,94900.0,57.0798,57.6267,57.0798,57.5799,94900.0
2014-12-10 15:30:00,73.69,73.84,73.34,73.39,270000.0,57.5799,57.6971,57.3064,57.3454,270000.0
2014-12-11 09:30:00,73.64,74.56,73.21,74.56,81300.0,57.5408,58.2597,57.2048,58.2597,81300.0
2014-12-11 10:00:00,74.53,75.04,74.51,74.69,116500.0,58.2362,58.6347,58.2206,58.3612,116500.0
2014-12-11 10:30:00,74.72,75.2,74.62,75.1,119200.0,58.3847,58.7597,58.3065,58.6816,119200.0
2014-12-11 11:00:00,75.09,75.42,74.94,75.25,101500.0,58.6738,58.9316,58.5566,58.7988,101500.0
2014-12-11 11:30:00,75.23,75.5,75.03,75.4,82000.0,58.7832,58.9942,58.6269,58.916,82000.0
2014-12-11 12:00:00,75.38,75.79,75.25,75.63,102400.0,58.9004,59.2208,58.7988,59.0957,102400.0
2014-12-11 12:30:00,75.64,75.9,75.48,75.77,96100.0,59.1035,59.3067,58.9785,59.2051,96100.0
2014-12-11 13:00:00,75.77,75.81,75.21,75.26,62500.0,59.2051,59.2364,58.7676,58.8066,62500.0
2014-12-11 13:30:00,75.26,75.33,75.07,75.08,37800.0,58.8066,58.8613,58.6582,58.666,37800.0
2014-12-11 14:00:00,75.07,75.14,74.8,74.83,52500.0,58.6582,58.7129,58.4472,58.4706,52500.0
2014-12-11 14:30:00,74.83,75.0,74.57,74.64,75300.0,58.4706,58.6035,58.2675,58.3222,75300.0
2014-12-11 15:00:00,74.65,75.14,74.64,75.06,96300.0,58.33,58.7129,58.3222,58.6503,96300.0
2014-12-11 15:30:00,75.05,75.16,74.57,74.79,261300.0,58.6425,58.7285,58.2675,58.4394,261300.0
2014-12-12 09:30:00,73.94,74.44,73.62,73.87,83300.0,57.7752,58.1659,57.5252,57.7205,83300.0
2014-12-12 10:00:00,73.91,74.09,73.44,73.7,139800.0,57.7518,57.8924,57.3845,57.5877,139800.0
2014-12-12 10:30:00,73.7,73.91,73.35,73.43,115200.0,57.5877,57.7518,57.3142,57.3767,115200.0
2014-12-12 11:00:00,73.44,73.5,72.94,72.94,82600.0,57.3845,57.4314,56.9938,56.9938,82600.0
2014-12-12 11:30:00,72.96,73.26,72.63,72.66,71600.0,57.0095,57.2439,56.7516,56.775,71600.0
2014-12-12 12:00:00,72.68,72.82,72.57,72.73,87100.0,56.7907,56.9001,56.7047,56.8297,87100.0
2014-12-12 12:30:00,72.75,72.76,72.55,72.72,47600.0,56.8454,56.8532,56.6891,56.8219,47600.0
2014-12-12 13:00:00,72.72,73.0,72.57,72.98,121000.0,56.8219,57.0407,56.7047,57.0251,121000.0
2014-12-12 13:30:00,72.97,73.01,72.56,72.66,53500.0,57.0173,57.0485,56.6969,56.775,53500.0
2014-12-12 14:00:00,72.65,72.66,72.27,72.34,60500.0,56.7672,56.775,56.4703,56.525,60500.0
2014-12-12 14:30:00,72.32,72.6,72.28,72.6,50400.0,56.5094,56.7282,56.4781,56.7282,50400.0
2014-12-12 15:00:00,72.56,72.7,72.48,72.64,75200.0,56.6969,56.8063,56.6344,56.7594,75200.0
2014-12-12 15:30:00,72.6,72.62,72.37,72.42,381100.0,56.7282,56.7438,56.5484,56.5875,381100.0
2014-12-15 09:30:00,72.74,73.36,72.74,73.09,72000.0,56.8375,57.322,56.8375,57.111,72000.0
2014-12-15 10:00:00,73.07,73.16,72.78,72.89,56500.0,57.0954,57.1657,56.8688,56.9548,56500.0
2014-12-15 10:30:00,72.86,72.96,72.51,72.79,40600.0,56.9313,57.0095,56.6578,56.8766,40600.0
2014-12-15 11:00:00,72.77,72.77,72.07,72.18,42500.0,56.861,56.861,56.314,56.4,42500.0
2014-12-15 11:30:00,72.16,72.28,71.7,71.81,52900.0,56.3843,56.4781,56.0249,56.1109,52900.0
2014-12-15 12:00:00,71.83,72.4,71.83,72.37,44800.0,56.1265,56.5719,56.1265,56.5484,44800.0
2014-12-15 12:30:00,72.37,72.72,72.18,72.61,36700.0,56.5484,56.8219,56.4,56.736,36700.0
2014-12-15 13:00:00,72.59,72.65,72.29,72.29,26300.0,56.7203,56.7672,56.4859,56.4859,26300.0
2014-12-15 13:30:00,72.25,72.5,72.24,72.4,30100.0,56.4547,56.65,56.4469,56.5719,30100.0
2014-12-15 14:00:00,72.41,72.6,72.23,72.53,86900.0,56.5797,56.7282,56.439,56.6735,86900.0
2014-12-15 14:30:00,72.54,72.72,72.23,72.26,55600.0,56.6813,56.8219,56.439,56.4625,55600.0
2014-12-15 15:00:00,72.27,72.39,72.12,72.13,85500.0,56.4703,56.5641,56.3531,56.3609,85500.0
2014-12-15 15:30:00,72.1,72.44,72.04,72.05,207500.0,56.3375,56.6031,56.2906,56.2984,207500.0
2014-12-16 09:30:00,71.67,71.67,71.01,71.08,97900.0,56.0015,56.0015,55.4858,55.5405,97900.0
2014-12-16 10:00:00,71.11,71.93,71.06,71.84,88600.0,55.5639,56.2046,55.5248,56.1343,88600.0
2014-12-16 10:30:00,71.87,72.01,71.54,72.0,114900.0,56.1577,56.2671,55.8999,56.2593,114900.0
2014-12-16 11:00:00,72.0,72.69,71.91,72.55,138600.0,56.2593,56.7985,56.189,56.6891,138600.0
2014-12-16 11:30:00,72.47,72.75,72.0,72.1,105800.0,56.6266,56.8454,56.2593,56.3375,105800.0
2014-12-16 12:00:00,72.08,72.11,71.69,71.72,57900.0,56.3218,56.3453,56.0171,56.0405,57900.0
2014-12-16 12:30:00,71.72,71.8,71.38,71.46,61200.0,56.0405,56.1031,55.7749,55.8374,61200.0
2014-12-16 13:00:00,71.44,71.6,71.2,71.29,33800.0,55.8218,55.9468,55.6342,55.7045,33800.0
2014-12-16 13:30:00,71.27,71.57,71.15,71.44,57500.0,55.6889,55.9233,55.5952,55.8218,57500.0
2014-12-16 14:00:00,71.48,71.67,71.34,71.62,35800.0,55.853,56.0015,55.7436,55.9624,35800.0
2014-12-16 14:30:00,71.6,71.76,71.51,71.59,60800.0,55.9468,56.0718,55.8765,55.939,60800.0
2014-12-16 15:00:00,71.58,71.74,71.36,71.47,83100.0,55.9311,56.0562,55.7592,55.8452,83100.0
2014-12-16 15:30:00,71.46,71.57,70.94,70.97,168500.0,55.8374,55.9233,55.4311,55.4545,168500.0
2014-12-17 09:30:00,70.87,71.6,70.81,71.35,107100.0,55.3764,55.9468,55.3295,55.7514,107100.0
2014-12-17 10:00:00,71.33,71.61,71.16,71.6,117400.0,55.7358,55.9546,55.603,55.9468,117400.0
2014-12-17 10:30:00,71.61,71.61,71.22,71.3,53400.0,55.9546,55.9546,55.6499,55.7124,53400.0
2014-12-17 11:00:00,71.38,71.66,71.38,71.66,139500.0,55.7749,55.9937,55.7749,55.9937,139500.0
2014-12-17 11:30:00,71.64,72.45,71.62,72.39,93700.0,55.978,56.6109,55.9624,56.5641,93700.0
2014-12-17 12:00:00,72.34,72.37,71.91,71.91,42700.0,56.525,56.5484,56.189,56.189,42700.0
2014-12-17 12:30:00,71.92,72.02,71.76,71.98,60100.0,56.1968,56.275,56.0718,56.2437,60100.0
2014-12-17 13:00:00,71.99,72.18,71.86,72.18,33900.0,56.2515,56.4,56.1499,56.4,33900.0
2014-12-17 13:30:00,72.17,72.59,72.08,72.59,45900.0,56.3922,56.7203,56.3218,56.7203,45900.0
2014-12-17 14:00:00,72.6,73.55,72.57,72.97,108800.0,56.7282,57.4705,56.7047,57.0173,108800.0
2014-12-17 14:30:00,72.93,73.18,72.71,72.75,116800.0,56.986,57.1814,56.8141,56.8454,116800.0
2014-12-17 15:00:00,72.79,73.41,72.49,73.38,79900.0,56.8766,57.3611,56.6422,57.3376,79900.0
2014-12-17 15:30:00,73.35,73.78,73.22,73.66,300300.0,57.3142,57.6502,57.2126,57.5564,300300.0
2014-12-18 09:30:00,74.62,76.08,74.51,76.07,133300.0,58.3065,59.4474,58.2206,59.4395,133300.0
2014-12-18 10:00:00,76.07,76.07,75.41,75.51,112800.0,59.4395,59.4395,58.9238,59.002,112800.0
2014-12-18 10:30:00,75.51,75.76,75.44,75.58,86000.0,59.002,59.1973,58.9473,59.0567,86000.0
2014-12-18 11:00:00,75.52,75.74,75.28,75.61,57100.0,59.0098,59.1817,58.8223,59.0801,57100.0
2014-12-18 11:30:00,75.6,75.92,75.54,75.83,57700.0,59.0723,59.3223,59.0254,59.252,57700.0
2014-12-18 12:00:00,75.84,76.01,75.71,75.91,54000.0,59.2598,59.3927,59.1582,59.3145,54000.0
2014-12-18 12:30:00,75.91,75.99,75.73,75.79,52600.0,59.3145,59.377,59.1739,59.2208,52600.0
2014-12-18 13:00:00,75.76,75.84,75.65,75.84,44100.0,59.1973,59.2598,59.1114,59.2598,44100.0
2014-12-18 13:30:00,75.85,75.9,75.75,75.84,57100.0,59.2676,59.3067,59.1895,59.2598,57100.0
2014-12-18 14:00:00,75.85,75.97,75.71,75.85,55800.0,59.2676,59.3614,59.1582,59.2676,55800.0
2014-12-18 14:30:00,75.8,75.96,75.64,75.9,50200.0,59.2286,59.3536,59.1035,59.3067,50200.0
2014-12-18 15:00:00,75.9,76.42,75.84,76.39,130700.0,59.3067,59.713,59.2598,59.6896,130700.0
2014-12-18 15:30:00,76.39,76.65,76.37,76.65,291600.0,59.6896,59.8927,59.674,59.8927,291600.0
2014-12-19 09:30:00,76.84,77.49,76.25,76.65,369700.0,60.0412,60.5491,59.5802,59.8927,369700.0
2014-12-19 10:00:00,76.69,76.7,76.14,76.23,83200.0,59.924,59.9318,59.4942,59.5646,83200.0
2014-12-19 10:30:00,76.23,76.27,75.77,75.9,59700.0,59.5646,59.5958,59.2051,59.3067,59700.0
2014-12-19 11:00:00,75.89,75.89,75.66,75.8,55800.0,59.2989,59.2989,59.1192,59.2286,55800.0
2014-12-19 11:30:00,75.78,76.1,75.77,76.06,41800.0,59.2129,59.463,59.2051,59.4317,41800.0
2014-12-19 12:00:00,76.07,76.17,75.89,75.97,57600.0,59.4395,59.5177,59.2989,59.3614,57600.0
2014-12-19 12:30:00,75.97,76.0,75.86,75.87,33200.0,59.3614,59.3848,59.2755,59.2833,33200.0
2014-12-19 13:00:00,75.87,75.87,75.62,75.64,56400.0,59.2833,59.2833,59.0879,59.1035,56400.0
2014-12-19 13:30:00,75.64,75.72,75.57,75.64,37900.0,59.1035,59.1661,59.0489,59.1035,37900.0
2014-12-19 14:00:00,75.64,75.9,75.58,75.8,33200.0,59.1035,59.3067,59.0567,59.2286,33200.0
2014-12-19 14:30:00,75.8,76.24,75.75,76.24,50200.0,59.2286,59.5724,59.1895,59.5724,50200.0
2014-12-19 15:00:00,76.24,76.28,75.99,76.23,119200.0,59.5724,59.6036,59.377,59.5646,119200.0
2014-12-19 15:30:00,76.25,76.28,75.75,75.88,246100.0,59.5802,59.6036,59.1895,59.2911,246100.0
2014-12-22 09:30:00,76.0,76.38,75.85,75.88,35800.0,59.3848,59.6818,59.2676,59.2911,35800.0
2014-12-22 10:00:00,75.88,76.0,75.71,75.95,48000.0,59.2911,59.3848,59.1582,59.3458,48000.0
2014-12-22 10:30:00,75.91,76.04,75.74,75.85,28200.0,59.3145,59.4161,59.1817,59.2676,28200.0
2014-12-22 11:00:00,75.83,75.85,75.6,75.7,37600.0,59.252,59.2676,59.0723,59.1504,37600.0
2014-12-22 11:30:00,75.71,75.87,75.7,75.85,33700.0,59.1582,59.2833,59.1504,59.2676,33700.0
2014-12-22 12:00:00,75.87,75.98,75.85,75.9,22500.0,59.2833,59.3692,59.2676,59.3067,22500.0
2014-12-22 12:30:00,75.88,76.04,75.86,76.01,20700.0,59.2911,59.4161,59.2755,59.3927,20700.0
2014-12-22 13:00:00,76.0,76.0,75.85,75.87,33000.0,59.3848,59.3848,59.2676,59.2833,33000.0
2014-12-22 13:30:00,75.87,75.88,75.77,75.79,22000.0,59.2833,59.2911,59.2051,59.2208,22000.0
2014-12-22 14:00:00,75.81,75.91,75.8,75.86,24900.0,59.2364,59.3145,59.2286,59.2755,24900.0
2014-12-22 14:30:00,75.87,75.96,75.81,75.85,36700.0,59.2833,59.3536,59.2364,59.2676,36700.0
2014-12-22 15:00:00,75.83,76.05,75.82,75.98,52800.0,59.252,59.4239,59.2442,59.3692,52800.0
2014-12-22 15:30:00,75.96,76.07,75.9,76.0,107000.0,59.3536,59.4395,59.3067,59.3848,107000.0
2014-12-23 09:30:00,76.5,76.55,75.85,75.9,48700.0,59.7755,59.8146,59.2676,59.3067,48700.0
2014-12-23 10:00:00,75.98,76.0,75.61,75.87,30700.0,59.3692,59.3848,59.0801,59.2833,30700.0
2014-12-23 10:30:00,75.87,76.03,75.78,75.95,39500.0,59.2833,59.4083,59.2129,59.3458,39500.0
2014-12-23 11:00:00,75.92,76.04,75.78,75.99,39800.0,59.3223,59.4161,59.2129,59.377,39800.0
2014-12-23 11:30:00,76.0,76.29,75.92,76.24,55300.0,59.3848,59.6114,59.3223,59.5724,55300.0
2014-12-23 12:00:00,76.27,76.31,76.17,76.17,24000.0,59.5958,59.6271,59.5177,59.5177,24000.0
2014-12-23 12:30:00,76.19,76.36,76.08,76.34,32800.0,59.5333,59.6661,59.4474,59.6505,32800.0
2014-12-23 13:00:00,76.36,76.47,76.2,76.25,50800.0,59.6661,59.7521,59.5411,59.5802,50800.0
2014-12-23 13:30:00,76.26,76.56,76.24,76.53,44800.0,59.588,59.8224,59.5724,59.799,44800.0
2014-12-23 14:00:00,76.52,76.54,76.39,76.52,49400.0,59.7912,59.8068,59.6896,59.7912,49400.0
2014-12-23 14:30:00,76.52,76.77,76.5,76.75,33500.0,59.7912,59.9865,59.7755,59.9709,33500.0
2014-12-23 15:00:00,76.75,76.86,76.66,76.69,42700.0,59.9709,60.0568,59.9006,59.924,42700.0
2014-12-23 15:30:00,76.68,76.94,76.65,76.8,99000.0,59.9162,60.1193,59.8927,60.0099,99000.0
2014-12-24 09:30:00,76.73,76.92,75.63,75.68,68300.0,59.9553,60.1037,59.0957,59.1348,68300.0
2014-12-24 10:00:00,75.66,76.21,75.57,76.15,35300.0,59.1192,59.5489,59.0489,59.5021,35300.0
2014-12-24 10:30:00,76.13,76.67,76.03,76.6,33800.0,59.4864,59.9084,59.4083,59.8537,33800.0
2014-12-24 11:00:00,76.62,76.64,76.4,76.42,45900.0,59.8693,59.8849,59.6974,59.713,45900.0
2014-12-24 11:30:00,76.41,76.59,76.21,76.48,29400.0,59.7052,59.8459,59.5489,59.7599,29400.0
2014-12-24 12:00:00,76.47,76.74,76.44,76.63,40200.0,59.7521,59.9631,59.7287,59.8771,40200.0
2014-12-24 12:30:00,76.64,76.73,76.21,76.27,52100.0,59.8849,59.9553,59.5489,59.5958,52100.0
2014-12-26 09:30:00,76.34,76.65,76.24,76.37,24800.0,59.6505,59.8927,59.5724,59.674,24800.0
2014-12-26 10:00:00,76.44,76.56,76.2,76.2,47700.0,59.7287,59.8224,59.5411,59.5411,47700.0
2014-12-26 10:30:00,76.24,76.26,76.13,76.26,26100.0,59.5724,59.588,59.4864,59.588,26100.0
2014-12-26 11:00:00,76.27,76.47,76.27,76.35,13200.0,59.5958,59.7521,59.5958,59.6583,13200.0
2014-12-26 11:30:00,76.38,76.4,76.29,76.29,11900.0,59.6818,59.6974,59.6114,59.6114,11900.0
2014-12-26 12:00:00,76.31,76.31,76.23,76.27,7000.0,59.6271,59.6271,59.5646,59.5958,7000.0
2014-12-26 12:30:00,76.29,76.29,76.2,76.25,9400.0,59.6114,59.6114,59.5411,59.5802,9400.0
2014-12-26 13:00:00,76.25,76.27,76.1,76.11,8100.0,59.5802,59.5958,59.463,59.4708,8100.0
2014-12-26 13:30:00,76.1,76.27,76.08,76.25,11200.0,59.463,59.5958,59.4474,59.5802,11200.0
2014-12-26 14:00:00,76.26,76.27,76.15,76.16,13200.0,59.588,59.5958,59.5021,59.5099,13200.0
2014-12-26 14:30:00,76.18,76.2,76.1,76.1,13600.0,59.5255,59.5411,59.463,59.463,13600.0
2014-12-26 15:00:00,76.14,76.16,76.05,76.07,26400.0,59.4942,59.5099,59.4239,59.4395,26400.0
2014-12-26 15:30:00,76.08,76.16,75.88,75.91,117800.0,59.4474,59.5099,59.2911,59.3145,117800.0
2014-12-29 09:30:00,75.73,75.86,75.27,75.41,52000.0,59.1739,59.2755,58.8144,58.9238,52000.0
2014-12-29 10:00:00,75.36,75.8,75.32,75.73,29900.0,58.8848,59.2286,58.8535,59.1739,29900.0
2014-12-29 10:30:00,75.74,76.08,75.73,76.08,24100.0,59.1817,59.4474,59.1739,59.4474,24100.0
2014-12-29 11:00:00,76.05,76.29,76.0,76.23,27900.0,59.4239,59.6114,59.3848,59.5646,27900.0
2014-12-29 11:30:00,76.23,76.55,76.23,76.55,16900.0,59.5646,59.8146,59.5646,59.8146,16900.0
2014-12-29 12:00:00,76.54,76.65,76.5,76.59,33100.0,59.8068,59.8927,59.7755,59.8459,33100.0
2014-12-29 12:30:00,76.58,76.58,76.13,76.15,24000.0,59.838,59.838,59.4864,59.5021,24000.0
2014-12-29 13:00:00,76.14,76.15,75.94,75.94,12300.0,59.4942,59.5021,59.338,59.338,12300.0
2014-12-29 13:30:00,75.97,76.08,75.97,76.05,9600.0,59.3614,59.4474,59.3614,59.4239,9600.0
2014-12-29 14:00:00,76.08,76.11,75.95,75.99,13600.0,59.4474,59.4708,59.3458,59.377,13600.0
2014-12-29 14:30:00,75.98,76.14,75.92,76.14,17700.0,59.3692,59.4942,59.3223,59.4942,17700.0
2014-12-29 15:00:00,76.1,76.12,75.99,76.02,24700.0,59.463,59.4786,59.377,59.4005,24700.0
2014-12-29 15:30:00,76.02,76.17,76.0,76.08,61500.0,59.4005,59.5177,59.3848,59.4474,61500.0
2014-12-30 09:30:00,75.67,76.02,75.51,75.66,23400.0,59.127,59.4005,59.002,59.1192,23400.0
2014-12-30 10:00:00,75.72,75.82,75.53,75.81,27400.0,59.1661,59.2442,59.0176,59.2364,27400.0
2014-12-30 10:30:00,75.79,75.9,75.69,75.86,28900.0,59.2208,59.3067,59.1426,59.2755,28900.0
2014-12-30 11:00:00,75.86,75.89,75.71,75.83,42500.0,59.2755,59.2989,59.1582,59.252,42500.0
2014-12-30 11:30:00,75.8,75.82,75.49,75.53,15900.0,59.2286,59.2442,58.9863,59.0176,15900.0
2014-12-30 12:00:00,75.55,75.62,75.4,75.41,14900.0,59.0332,59.0879,58.916,58.9238,14900.0
2014-12-30 12:30:00,75.38,75.51,75.38,75.41,11600.0,58.9004,59.002,58.9004,58.9238,11600.0
2014-12-30 13:00:00,75.42,75.58,75.38,75.53,27000.0,58.9316,59.0567,58.9004,59.0176,27000.0
2014-12-30 13:30:00,75.57,75.57,75.09,75.11,26900.0,59.0489,59.0489,58.6738,58.6894,26900.0
2014-12-30 14:00:00,75.11,75.26,75.06,75.07,22200.0,58.6894,58.8066,58.6503,58.6582,22200.0
2014-12-30 14:30:00,75.07,75.14,75.03,75.06,30400.0,58.6582,58.7129,58.6269,58.6503,30400.0
2014-12-30 15:00:00,75.06,75.19,75.05,75.06,24500.0,58.6503,58.7519,58.6425,58.6503,24500.0
2014-12-30 15:30:00,75.06,75.06,74.87,74.92,86500.0,58.6503,58.6503,58.5019,58.541,86500.0
2014-12-31 09:30:00,75.26,75.26,74.75,75.11,36000.0,58.8066,58.8066,58.4081,58.6894,36000.0
2014-12-31 10:00:00,75.09,75.25,74.88,75.23,47300.0,58.6738,58.7988,58.5097,58.7832,47300.0
2014-12-31 10:30:00,75.25,75.32,75.08,75.19,17400.0,58.7988,58.8535,58.666,58.7519,17400.0
2014-12-31 11:00:00,75.2,75.2,75.08,75.12,16300.0,58.7597,58.7597,58.666,58.6972,16300.0
2014-12-31 11:30:00,75.11,75.24,75.09,75.23,14100.0,58.6894,58.791,58.6738,58.7832,14100.0
2014-12-31 12:00:00,75.26,75.33,75.08,75.17,40400.0,58.8066,58.8613,58.666,58.7363,40400.0
2014-12-31 12:30:00,75.17,75.24,75.08,75.1,29500.0,58.7363,58.791,58.666,58.6816,29500.0
2014-12-31 13:00:00,75.1,75.34,75.08,75.25,21400.0,58.6816,58.8691,58.666,58.7988,21400.0
2014-12-31 13:30:00,75.25,75.31,75.08,75.16,25800.0,58.7988,58.8457,58.666,58.7285,25800.0
2014-12-31 14:00:00,75.17,75.18,74.93,74.95,37900.0,58.7363,58.7441,58.5488,58.5644,37900.0
2014-12-31 14:30:00,74.95,74.96,74.7,74.86,20800.0,58.5644,58.5722,58.3691,58.4941,20800.0
2014-12-31 15:00:00,74.85,75.09,74.81,75.01,23600.0,58.4863,58.6738,58.455,58.6113,23600.0
2014-12-31 15:30:00,75.0,75.05,74.45,74.5,120200.0,58.6035,58.6425,58.1737,58.2128,120200.0
2015-01-02 09:30:00,74.64,74.89,74.07,74.07,66100.0,58.3222,58.5175,57.8768,57.8768,66100.0
2015-01-02 10:00:00,74.04,74.07,73.42,73.68,37800.0,57.8533,57.8768,57.3689,57.572,37800.0
2015-01-02 10:30:00,73.65,73.73,73.49,73.7,35600.0,57.5486,57.6111,57.4236,57.5877,35600.0
2015-01-02 11:00:00,73.64,73.68,73.29,73.38,55500.0,57.5408,57.572,57.2673,57.3376,55500.0
2015-01-02 11:30:00,73.39,73.66,73.35,73.63,46200.0,57.3454,57.5564,57.3142,57.533,46200.0
2015-01-02 12:00:00,73.63,73.86,73.51,73.75,53600.0,57.533,57.7127,57.4392,57.6267,53600.0
2015-01-02 12:30:00,73.78,73.87,73.51,73.57,38300.0,57.6502,57.7205,57.4392,57.4861,38300.0
2015-01-02 13:00:00,73.6,73.67,73.08,73.11,32900.0,57.5095,57.5642,57.1032,57.1267,32900.0
2015-01-02 13:30:00,73.09,73.29,72.94,73.24,36400.0,57.111,57.2673,56.9938,57.2282,36400.0
2015-01-02 14:00:00,73.23,73.87,73.23,73.72,47400.0,57.2204,57.7205,57.2204,57.6033,47400.0
2015-01-02 14:30:00,73.7,73.92,73.64,73.78,42200.0,57.5877,57.7596,57.5408,57.6502,42200.0
2015-01-02 15:00:00,73.79,73.83,73.57,73.79,43100.0,57.658,57.6893,57.4861,57.658,43100.0
2015-01-02 15:30:00,73.78,74.08,73.73,73.86,112100.0,57.6502,57.8846,57.6111,57.7127,112100.0
2015-01-05 09:30:00,73.39,74.18,73.27,73.67,104700.0,57.3454,57.9627,57.2517,57.5642,104700.0
2015-01-05 10:00:00,73.62,73.93,73.55,73.75,107700.0,57.5252,57.7674,57.4705,57.6267,107700.0
2015-01-05 10:30:00,73.74,74.22,73.47,74.08,156300.0,57.6189,57.994,57.408,57.8846,156300.0
2015-01-05 11:00:00,74.04,74.07,73.75,73.78,77300.0,57.8533,57.8768,57.6267,57.6502,77300.0
2015-01-05 11:30:00,73.77,73.98,73.69,73.85,73600.0,57.6424,57.8065,57.5799,57.7049,73600.0
2015-01-05 12:00:00,73.87,73.9,73.67,73.69,60300.0,57.7205,57.7439,57.5642,57.5799,60300.0
2015-01-05 12:30:00,73.7,73.8,73.61,73.72,79900.0,57.5877,57.6658,57.5173,57.6033,79900.0
2015-01-05 13:00:00,73.73,73.75,73.4,73.5,27800.0,57.6111,57.6267,57.3533,57.4314,27800.0
2015-01-05 13:30:00,73.44,73.72,73.44,73.69,28600.0,57.3845,57.6033,57.3845,57.5799,28600.0
2015-01-05 14:00:00,73.69,73.71,73.55,73.57,31900.0,57.5799,57.5955,57.4705,57.4861,31900.0
2015-01-05 14:30:00,73.54,73.63,73.44,73.46,34100.0,57.4627,57.533,57.3845,57.4001,34100.0
2015-01-05 15:00:00,73.44,73.65,73.35,73.47,67900.0,57.3845,57.5486,57.3142,57.408,67900.0
2015-01-05 15:30:00,73.48,73.63,73.41,73.44,206900.0,57.4158,57.533,57.3611,57.3845,206900.0
2015-01-06 09:30:00,73.91,74.19,73.3,73.88,85700.0,57.7518,57.9705,57.2751,57.7283,85700.0
2015-01-06 10:00:00,73.87,74.36,73.71,74.18,74900.0,57.7205,58.1034,57.5955,57.9627,74900.0
2015-01-06 10:30:00,74.12,74.15,73.52,73.55,67700.0,57.9159,57.9393,57.447,57.4705,67700.0
2015-01-06 11:00:00,73.55,73.55,72.98,73.02,58500.0,57.4705,57.4705,57.0251,57.0563,58500.0
2015-01-06 11:30:00,72.95,73.06,72.58,72.97,70600.0,57.0016,57.0876,56.7125,57.0173,70600.0
2015-01-06 12:00:00,72.99,72.99,72.66,72.8,74900.0,57.0329,57.0329,56.775,56.8844,74900.0
2015-01-06 12:30:00,72.79,73.07,72.78,73.03,38100.0,56.8766,57.0954,56.8688,57.0641,38100.0
2015-01-06 13:00:00,73.03,73.03,72.4,72.47,35900.0,57.0641,57.0641,56.5719,56.6266,35900.0
2015-01-06 13:30:00,72.43,73.03,72.41,72.98,35600.0,56.5953,57.0641,56.5797,57.0251,35600.0
2015-01-06 14:00:00,72.94,73.04,72.65,72.9,53700.0,56.9938,57.072,56.7672,56.9626,53700.0
2015-01-06 14:30:00,72.92,73.43,72.87,73.38,61100.0,56.9782,57.3767,56.9391,57.3376,61100.0
2015-01-06 15:00:00,73.36,73.76,73.3,73.7,104800.0,57.322,57.6346,57.2751,57.5877,104800.0
2015-01-06 15:30:00,73.71,73.71,72.98,73.07,213200.0,57.5955,57.5955,57.0251,57.0954,213200.0
2015-01-07 09:30:00,74.0,75.41,73.94,75.05,180700.0,57.8221,58.9238,57.7752,58.6425,180700.0
2015-01-07 10:00:00,75.07,75.54,74.89,74.99,105400.0,58.6582,59.0254,58.5175,58.5957,105400.0
2015-01-07 10:30:00,75.0,75.0,74.69,74.89,164800.0,58.6035,58.6035,58.3612,58.5175,164800.0
2015-01-07 11:00:00,74.9,74.91,74.69,74.89,191000.0,58.5253,58.5331,58.3612,58.5175,191000.0
2015-01-07 11:30:00,74.89,75.2,74.78,75.18,87800.0,58.5175,58.7597,58.4316,58.7441,87800.0
2015-01-07 12:00:00,75.21,75.39,75.09,75.39,84200.0,58.7676,58.9082,58.6738,58.9082,84200.0
2015-01-07 12:30:00,75.39,75.5,75.34,75.43,53900.0,58.9082,58.9942,58.8691,58.9395,53900.0
2015-01-07 13:00:00,75.45,75.5,75.01,75.07,40100.0,58.9551,58.9942,58.6113,58.6582,40100.0
2015-01-07 13:30:00,75.06,75.31,75.02,75.12,54600.0,58.6503,58.8457,58.6191,58.6972,54600.0
2015-01-07 14:00:00,75.14,75.23,74.99,75.17,39200.0,58.7129,58.7832,58.5957,58.7363,39200.0
2015-01-07 14:30:00,75.23,75.33,75.0,75.0,45500.0,58.7832,58.8613,58.6035,58.6035,45500.0
2015-01-07 15:00:00,75.01,75.24,74.96,75.09,50400.0,58.6113,58.791,58.5722,58.6738,50400.0
2015-01-07 15:30:00,75.09,75.47,75.0,75.4,215800.0,58.6738,58.9707,58.6035,58.916,215800.0
2015-01-08 09:30:00,77.04,77.89,77.03,77.35,248000.0,60.1975,60.8617,60.1897,60.4397,248000.0
2015-01-08 10:00:00,77.37,77.72,77.22,77.29,102300.0,60.4553,60.7288,60.3381,60.3928,102300.0
2015-01-08 10:30:00,77.29,77.54,77.25,77.41,91700.0,60.3928,60.5882,60.3616,60.4866,91700.0
2015-01-08 11:00:00,77.45,77.83,77.4,77.8,124500.0,60.5178,60.8148,60.4788,60.7913,124500.0
2015-01-08 11:30:00,77.83,77.96,77.71,77.95,69700.0,60.8148,60.9163,60.721,60.9085,69700.0
2015-01-08 12:00:00,77.95,77.96,77.51,77.65,60900.0,60.9085,60.9163,60.5647,60.6741,60900.0
2015-01-08 12:30:00,77.64,77.66,77.41,77.46,46900.0,60.6663,60.6819,60.4866,60.5257,46900.0
2015-01-08 13:00:00,77.44,77.57,77.36,77.53,40700.0,60.51,60.6116,60.4475,60.5804,40700.0
2015-01-08 13:30:00,77.51,77.59,77.32,77.32,78200.0,60.5647,60.6272,60.4163,60.4163,78200.0
2015-01-08 14:00:00,77.33,77.42,77.16,77.4,42300.0,60.4241,60.4944,60.2912,60.4788,42300.0
2015-01-08 14:30:00,77.4,77.95,77.4,77.9,125000.0,60.4788,60.9085,60.4788,60.8695,125000.0
2015-01-08 15:00:00,77.89,78.0,77.73,77.99,111300.0,60.8617,60.9476,60.7366,60.9398,111300.0
2015-01-08 15:30:00,77.99,78.05,77.67,77.73,245500.0,60.9398,60.9867,60.6897,60.7366,245500.0
2015-01-09 09:30:00,78.02,78.02,77.45,77.71,67400.0,60.9632,60.9632,60.5178,60.721,67400.0
2015-01-09 10:00:00,77.83,78.81,77.75,78.7,189900.0,60.8148,61.5805,60.7523,61.4946,189900.0
2015-01-09 10:30:00,78.69,78.71,78.09,78.16,70100.0,61.4868,61.5024,61.0179,61.0726,70100.0
2015-01-09 11:00:00,78.14,78.14,77.84,78.01,75200.0,61.057,61.057,60.8226,60.9554,75200.0
2015-01-09 11:30:00,78.0,78.49,77.89,78.39,51500.0,60.9476,61.3305,60.8617,61.2523,51500.0
2015-01-09 12:00:00,78.36,78.39,78.09,78.17,24500.0,61.2289,61.2523,61.0179,61.0804,24500.0
2015-01-09 12:30:00,78.17,78.23,77.92,77.93,34600.0,61.0804,61.1273,60.8851,60.8929,34600.0
2015-01-09 13:00:00,77.96,78.09,77.9,77.97,146500.0,60.9163,61.0179,60.8695,60.9242,146500.0
2015-01-09 13:30:00,78.0,78.05,77.76,77.83,33300.0,60.9476,60.9867,60.7601,60.8148,33300.0
2015-01-09 14:00:00,77.8,77.83,77.64,77.78,34000.0,60.7913,60.8148,60.6663,60.7757,34000.0
2015-01-09 14:30:00,77.76,77.93,77.68,77.9,30400.0,60.7601,60.8929,60.6976,60.8695,30400.0
2015-01-09 15:00:00,77.89,78.02,77.82,77.86,71800.0,60.8617,60.9632,60.807,60.8382,71800.0
2015-01-09 15:30:00,77.88,77.88,77.52,77.59,157700.0,60.8538,60.8538,60.5725,60.6272,157700.0
2015-01-12 09:30:00,77.4,77.87,76.5,76.63,60100.0,60.4788,60.846,59.7755,59.8771,60100.0
2015-01-12 10:00:00,76.56,76.95,76.39,76.75,56500.0,59.8224,60.1272,59.6896,59.9709,56500.0
2015-01-12 10:30:00,76.7,77.21,76.69,77.21,37800.0,59.9318,60.3303,59.924,60.3303,37800.0
2015-01-12 11:00:00,77.2,77.31,76.97,77.05,31400.0,60.3225,60.4085,60.1428,60.2053,31400.0
2015-01-12 11:30:00,77.1,77.27,76.86,77.04,31700.0,60.2444,60.3772,60.0568,60.1975,31700.0
2015-01-12 12:00:00,77.04,77.28,77.01,77.25,29600.0,60.1975,60.385,60.174,60.3616,29600.0
2015-01-12 12:30:00,77.26,77.34,77.19,77.19,39700.0,60.3694,60.4319,60.3147,60.3147,39700.0
2015-01-12 13:00:00,77.14,77.3,77.0,77.0,31300.0,60.2756,60.4006,60.1662,60.1662,31300.0
2015-01-12 13:30:00,76.98,77.07,76.87,76.87,22900.0,60.1506,60.2209,60.0646,60.0646,22900.0
2015-01-12 14:00:00,76.86,76.93,76.73,76.74,35000.0,60.0568,60.1115,59.9553,59.9631,35000.0
2015-01-12 14:30:00,76.76,76.95,76.66,76.91,23700.0,59.9787,60.1272,59.9006,60.0959,23700.0
2015-01-12 15:00:00,76.94,77.09,76.91,76.97,35800.0,60.1193,60.2365,60.0959,60.1428,35800.0
2015-01-12 15:30:00,76.99,77.34,76.8,76.96,209500.0,60.1584,60.4319,60.0099,60.135,209500.0
2015-01-13 09:30:00,77.65,78.37,77.64,77.99,63800.0,60.6741,61.2367,60.6663,60.9398,63800.0
2015-01-13 10:00:00,78.02,78.14,77.72,77.72,50100.0,60.9632,61.057,60.7288,60.7288,50100.0
2015-01-13 10:30:00,77.77,77.81,77.62,77.67,70000.0,60.7679,60.7991,60.6507,60.6897,70000.0
2015-01-13 11:00:00,77.66,77.76,77.39,77.47,46600.0,60.6819,60.7601,60.471,60.5335,46600.0
2015-01-13 11:30:00,77.48,77.6,77.34,77.46,38900.0,60.5413,60.6351,60.4319,60.5257,38900.0
2015-01-13 12:00:00,77.47,77.49,76.87,76.95,88200.0,60.5335,60.5491,60.0646,60.1272,88200.0
2015-01-13 12:30:00,76.98,77.0,76.64,76.78,52400.0,60.1506,60.1662,59.8849,59.9943,52400.0
2015-01-13 13:00:00,76.76,76.86,76.22,76.25,58200.0,59.9787,60.0568,59.5567,59.5802,58200.0
2015-01-13 13:30:00,76.2,76.23,75.72,75.89,93700.0,59.5411,59.5646,59.1661,59.2989,93700.0
2015-01-13 14:00:00,75.86,75.86,75.4,75.68,54700.0,59.2755,59.2755,58.916,59.1348,54700.0
2015-01-13 14:30:00,75.68,76.03,75.59,75.59,74400.0,59.1348,59.4083,59.0645,59.0645,74400.0
2015-01-13 15:00:00,75.61,75.99,75.34,75.78,112300.0,59.0801,59.377,58.8691,59.2129,112300.0
2015-01-13 15:30:00,75.79,76.37,75.75,76.17,223800.0,59.2208,59.674,59.1895,59.5177,223800.0
2015-01-14 09:30:00,74.77,75.32,74.4,74.9,162200.0,58.4237,58.8535,58.1346,58.5253,162200.0
2015-01-14 10:00:00,74.91,75.35,74.79,75.15,57400.0,58.5331,58.8769,58.4394,58.7207,57400.0
2015-01-14 10:30:00,75.1,75.1,74.7,75.06,37400.0,58.6816,58.6816,58.3691,58.6503,37400.0
2015-01-14 11:00:00,75.07,75.17,74.68,74.82,140600.0,58.6582,58.7363,58.3534,58.4628,140600.0
2015-01-14 11:30:00,74.82,75.22,74.8,74.87,52800.0,58.4628,58.7754,58.4472,58.5019,52800.0
2015-01-14 12:00:00,74.88,74.9,74.64,74.76,69300.0,58.5097,58.5253,58.3222,58.4159,69300.0
2015-01-14 12:30:00,74.76,74.98,74.76,74.89,55900.0,58.4159,58.5878,58.4159,58.5175,55900.0
2015-01-14 13:00:00,74.97,75.19,74.76,74.89,60000.0,58.58,58.7519,58.4159,58.5175,60000.0
2015-01-14 13:30:00,74.89,75.01,74.65,74.95,47600.0,58.5175,58.6113,58.33,58.5644,47600.0
2015-01-14 14:00:00,74.96,75.28,74.87,75.15,125200.0,58.5722,58.8223,58.5019,58.7207,125200.0
2015-01-14 14:30:00,75.13,75.39,74.63,74.67,119500.0,58.705,58.9082,58.3144,58.3456,119500.0
2015-01-14 15:00:00,74.66,75.16,74.65,74.98,128300.0,58.3378,58.7285,58.33,58.5878,128300.0
2015-01-14 15:30:00,74.97,75.12,74.7,74.96,263800.0,58.58,58.6972,58.3691,58.5722,263800.0
2015-01-15 09:30:00,74.38,74.99,74.07,74.23,155900.0,58.119,58.5957,57.8768,58.0018,155900.0
2015-01-15 10:00:00,74.19,74.74,74.02,74.47,299600.0,57.9705,58.4003,57.8377,58.1893,299600.0
2015-01-15 10:30:00,74.47,74.76,74.2,74.2,66500.0,58.1893,58.4159,57.9784,57.9784,66500.0
2015-01-15 11:00:00,74.23,74.39,74.11,74.19,63700.0,58.0018,58.1268,57.908,57.9705,63700.0
2015-01-15 11:30:00,74.21,74.66,74.2,74.58,39200.0,57.9862,58.3378,57.9784,58.2753,39200.0
2015-01-15 12:00:00,74.6,74.76,74.48,74.68,48200.0,58.2909,58.4159,58.1971,58.3534,48200.0
2015-01-15 12:30:00,74.71,74.71,74.34,74.47,42400.0,58.3769,58.3769,58.0878,58.1893,42400.0
2015-01-15 13:00:00,74.49,74.9,74.38,74.57,82900.0,58.205,58.5253,58.119,58.2675,82900.0
2015-01-15 13:30:00,74.56,74.92,74.47,74.78,24700.0,58.2597,58.541,58.1893,58.4316,24700.0
2015-01-15 14:00:00,74.82,75.15,74.7,75.03,88500.0,58.4628,58.7207,58.3691,58.6269,88500.0
2015-01-15 14:30:00,75.04,75.35,74.97,75.31,135900.0,58.6347,58.8769,58.58,58.8457,135900.0
2015-01-15 15:00:00,75.32,75.34,74.78,74.92,156600.0,58.8535,58.8691,58.4316,58.541,156600.0
2015-01-15 15:30:00,74.91,75.04,74.46,74.54,264600.0,58.5331,58.6347,58.1815,58.244,264600.0
2015-01-16 09:30:00,74.2,74.54,73.85,73.91,143700.0,57.9784,58.244,57.7049,57.7518,143700.0
2015-01-16 10:00:00,73.95,74.31,73.86,74.07,58500.0,57.783,58.0643,57.7127,57.8768,58500.0
2015-01-16 10:30:00,74.07,74.36,73.86,74.33,66000.0,57.8768,58.1034,57.7127,58.0799,66000.0
2015-01-16 11:00:00,74.33,74.44,74.21,74.23,52600.0,58.0799,58.1659,57.9862,58.0018,52600.0
2015-01-16 11:30:00,74.23,74.52,74.14,74.23,47300.0,58.0018,58.2284,57.9315,58.0018,47300.0
2015-01-16 12:00:00,74.24,74.39,74.13,74.28,36200.0,58.0096,58.1268,57.9237,58.0409,36200.0
2015-01-16 12:30:00,74.26,74.64,74.23,74.54,42800.0,58.0252,58.3222,58.0018,58.244,42800.0
2015-01-16 13:00:00,74.54,74.54,74.12,74.2,66100.0,58.244,58.244,57.9159,57.9784,66100.0
2015-01-16 13:30:00,74.2,74.36,74.18,74.3,38700.0,57.9784,58.1034,57.9627,58.0565,38700.0
2015-01-16 14:00:00,74.31,74.43,74.3,74.4,53400.0,58.0643,58.1581,58.0565,58.1346,53400.0
2015-01-16 14:30:00,74.38,74.42,74.25,74.39,51100.0,58.119,58.1503,58.0174,58.1268,51100.0
2015-01-16 15:00:00,74.39,74.64,74.35,74.57,63000.0,58.1268,58.3222,58.0956,58.2675,63000.0
2015-01-16 15:30:00,74.57,75.16,74.51,75.05,397200.0,58.2675,58.7285,58.2206,58.6425,397200.0
2015-01-20 09:30:00,75.63,75.97,75.12,75.33,127200.0,59.0957,59.3614,58.6972,58.8613,127200.0
2015-01-20 10:00:00,75.33,75.4,74.99,75.1,85400.0,58.8613,58.916,58.5957,58.6816,85400.0
2015-01-20 10:30:00,75.11,75.14,74.54,74.59,104700.0,58.6894,58.7129,58.244,58.2831,104700.0
2015-01-20 11:00:00,74.59,74.86,74.49,74.79,41300.0,58.2831,58.4941,58.205,58.4394,41300.0
2015-01-20 11:30:00,74.79,74.83,74.41,74.46,39400.0,58.4394,58.4706,58.1425,58.1815,39400.0
2015-01-20 12:00:00,74.47,74.61,74.4,74.6,30800.0,58.1893,58.2987,58.1346,58.2909,30800.0
2015-01-20 12:30:00,74.6,74.7,74.48,74.6,33500.0,58.2909,58.3691,58.1971,58.2909,33500.0
2015-01-20 13:00:00,74.58,74.89,74.56,74.88,38400.0,58.2753,58.5175,58.2597,58.5097,38400.0
2015-01-20 13:30:00,74.89,74.94,74.76,74.76,28200.0,58.5175,58.5566,58.4159,58.4159,28200.0
2015-01-20 14:00:00,74.76,74.89,74.72,74.79,38000.0,58.4159,58.5175,58.3847,58.4394,38000.0
2015-01-20 14:30:00,74.8,75.24,74.79,75.24,42300.0,58.4472,58.791,58.4394,58.791,42300.0
2015-01-20 15:00:00,75.22,75.36,75.18,75.23,42800.0,58.7754,58.8848,58.7441,58.7832,42800.0
2015-01-20 15:30:00,75.24,75.35,75.11,75.23,141100.0,58.791,58.8769,58.6894,58.7832,141100.0
2015-01-21 09:30:00,74.99,75.74,74.72,75.61,81500.0,58.5957,59.1817,58.3847,59.0801,81500.0
2015-01-21 10:00:00,75.62,76.16,75.57,76.06,50100.0,59.0879,59.5099,59.0489,59.4317,50100.0
2015-01-21 10:30:00,76.11,76.61,76.04,76.52,68300.0,59.4708,59.8615,59.4161,59.7912,68300.0
2015-01-21 11:00:00,76.55,76.59,76.44,76.58,50500.0,59.8146,59.8459,59.7287,59.838,50500.0
2015-01-21 11:30:00,76.59,76.82,76.59,76.66,38500.0,59.8459,60.0256,59.8459,59.9006,38500.0
2015-01-21 12:00:00,76.67,76.71,76.42,76.45,53400.0,59.9084,59.9396,59.713,59.7365,53400.0
2015-01-21 12:30:00,76.51,76.65,76.43,76.56,59000.0,59.7833,59.8927,59.7208,59.8224,59000.0
2015-01-21 13:00:00,76.56,76.59,76.16,76.29,72100.0,59.8224,59.8459,59.5099,59.6114,72100.0
2015-01-21 13:30:00,76.26,76.44,76.19,76.31,46100.0,59.588,59.7287,59.5333,59.6271,46100.0
2015-01-21 14:00:00,76.31,76.54,76.19,76.46,50100.0,59.6271,59.8068,59.5333,59.7443,50100.0
2015-01-21 14:30:00,76.47,76.72,76.34,76.65,36500.0,59.7521,59.9474,59.6505,59.8927,36500.0
2015-01-21 15:00:00,76.66,76.7,76.5,76.53,30000.0,59.9006,59.9318,59.7755,59.799,30000.0
2015-01-21 15:30:00,76.53,76.74,76.52,76.66,67800.0,59.799,59.9631,59.7912,59.9006,67800.0
2015-01-22 09:30:00,76.88,77.47,76.26,76.72,59300.0,60.0725,60.5335,59.588,59.9474,59300.0
2015-01-22 10:00:00,76.64,77.48,76.61,77.3,74100.0,59.8849,60.5413,59.8615,60.4006,74100.0
2015-01-22 10:30:00,77.32,77.87,77.24,77.87,62000.0,60.4163,60.846,60.3538,60.846,62000.0
2015-01-22 11:00:00,77.84,77.87,77.59,77.6,76900.0,60.8226,60.846,60.6272,60.6351,76900.0
2015-01-22 11:30:00,77.61,77.65,76.78,76.87,180800.0,60.6429,60.6741,59.9943,60.0646,180800.0
2015-01-22 12:00:00,76.91,77.4,76.88,77.39,42100.0,60.0959,60.4788,60.0725,60.471,42100.0
2015-01-22 12:30:00,77.4,77.5,77.14,77.35,57100.0,60.4788,60.5569,60.2756,60.4397,57100.0
2015-01-22 13:00:00,77.34,77.51,77.33,77.37,20000.0,60.4319,60.5647,60.4241,60.4553,20000.0
2015-01-22 13:30:00,77.37,77.83,77.37,77.72,29000.0,60.4553,60.8148,60.4553,60.7288,29000.0
2015-01-22 14:00:00,77.72,77.77,77.55,77.74,37300.0,60.7288,60.7679,60.596,60.7444,37300.0
2015-01-22 14:30:00,77.74,78.05,77.74,78.04,111400.0,60.7444,60.9867,60.7444,60.9789,111400.0
2015-01-22 15:00:00,78.05,78.23,77.99,78.1,46100.0,60.9867,61.1273,60.9398,61.0257,46100.0
2015-01-22 15:30:00,78.13,78.21,77.99,78.11,120100.0,61.0492,61.1117,60.9398,61.0336,120100.0
2015-01-23 09:30:00,78.1,78.51,77.73,77.85,75600.0,61.0257,61.3461,60.7366,60.8304,75600.0
2015-01-23 10:00:00,77.82,78.08,77.81,78.08,38500.0,60.807,61.0101,60.7991,61.0101,38500.0
2015-01-23 10:30:00,78.08,78.16,77.85,78.08,23900.0,61.0101,61.0726,60.8304,61.0101,23900.0
2015-01-23 11:00:00,78.03,78.19,78.01,78.08,52100.0,60.971,61.0961,60.9554,61.0101,52100.0
2015-01-23 11:30:00,78.06,78.13,77.95,77.96,68800.0,60.9945,61.0492,60.9085,60.9163,68800.0
2015-01-23 12:00:00,77.97,78.14,77.87,78.05,47900.0,60.9242,61.057,60.846,60.9867,47900.0
2015-01-23 12:30:00,78.08,78.1,77.96,77.99,28900.0,61.0101,61.0257,60.9163,60.9398,28900.0
2015-01-23 13:00:00,77.97,78.05,77.88,77.99,42200.0,60.9242,60.9867,60.8538,60.9398,42200.0
2015-01-23 13:30:00,77.99,78.34,77.99,78.26,37900.0,60.9398,61.2133,60.9398,61.1508,37900.0
2015-01-23 14:00:00,78.24,78.25,78.01,78.08,24200.0,61.1351,61.1429,60.9554,61.0101,24200.0
2015-01-23 14:30:00,78.08,78.18,78.04,78.14,118600.0,61.0101,61.0883,60.9789,61.057,118600.0
2015-01-23 15:00:00,78.14,78.17,78.02,78.08,100100.0,61.057,61.0804,60.9632,61.0101,100100.0
2015-01-23 15:30:00,78.07,78.26,78.01,78.1,154200.0,61.0023,61.1508,60.9554,61.0257,154200.0
2015-01-26 09:30:00,77.63,78.06,77.48,77.86,86600.0,60.6585,60.9945,60.5413,60.8382,86600.0
2015-01-26 10:00:00,77.86,77.91,77.73,77.79,105900.0,60.8382,60.8773,60.7366,60.7835,105900.0
2015-01-26 10:30:00,77.83,78.19,77.8,78.05,62700.0,60.8148,61.0961,60.7913,60.9867,62700.0
2015-01-26 11:00:00,78.08,78.3,78.0,78.24,53000.0,61.0101,61.182,60.9476,61.1351,53000.0
2015-01-26 11:30:00,78.25,78.36,78.22,78.3,32400.0,61.1429,61.2289,61.1195,61.182,32400.0
2015-01-26 12:00:00,78.29,78.31,78.2,78.26,31400.0,61.1742,61.1898,61.1039,61.1508,31400.0
2015-01-26 12:30:00,78.28,78.29,78.18,78.25,31100.0,61.1664,61.1742,61.0883,61.1429,31100.0
2015-01-26 13:00:00,78.26,78.28,78.18,78.22,25200.0,61.1508,61.1664,61.0883,61.1195,25200.0
2015-01-26 13:30:00,78.25,78.64,78.24,78.6,45000.0,61.1429,61.4477,61.1351,61.4164,45000.0
2015-01-26 14:00:00,78.59,78.6,78.2,78.21,41000.0,61.4086,61.4164,61.1039,61.1117,41000.0
2015-01-26 14:30:00,78.2,78.28,78.18,78.23,70000.0,61.1039,61.1664,61.0883,61.1273,70000.0
2015-01-26 15:00:00,78.22,78.22,78.07,78.16,72100.0,61.1195,61.1195,61.0023,61.0726,72100.0
2015-01-26 15:30:00,78.16,78.25,78.08,78.19,153000.0,61.0726,61.1429,61.0101,61.0961,153000.0
2015-01-27 09:30:00,77.27,77.67,77.07,77.37,58100.0,60.3772,60.6897,60.2209,60.4553,58100.0
2015-01-27 10:00:00,77.37,77.44,77.03,77.29,79600.0,60.4553,60.51,60.1897,60.3928,79600.0
2015-01-27 10:30:00,77.15,77.24,76.85,76.88,32700.0,60.2834,60.3538,60.049,60.0725,32700.0
2015-01-27 11:00:00,76.88,76.88,76.55,76.68,36400.0,60.0725,60.0725,59.8146,59.9162,36400.0
2015-01-27 11:30:00,76.68,76.72,76.44,76.66,32700.0,59.9162,59.9474,59.7287,59.9006,32700.0
2015-01-27 12:00:00,76.66,77.08,76.61,77.08,43000.0,59.9006,60.2287,59.8615,60.2287,43000.0
2015-01-27 12:30:00,77.09,77.42,77.08,77.42,63100.0,60.2365,60.4944,60.2287,60.4944,63100.0
2015-01-27 13:00:00,77.42,77.66,77.3,77.41,47400.0,60.4944,60.6819,60.4006,60.4866,47400.0
2015-01-27 13:30:00,77.43,77.75,77.27,77.66,134900.0,60.5022,60.7523,60.3772,60.6819,134900.0
2015-01-27 14:00:00,77.67,77.85,77.59,77.78,22100.0,60.6897,60.8304,60.6272,60.7757,22100.0
2015-01-27 14:30:00,77.77,77.78,77.4,77.45,169200.0,60.7679,60.7757,60.4788,60.5178,169200.0
2015-01-27 15:00:00,77.46,77.59,77.41,77.42,89200.0,60.5257,60.6272,60.4866,60.4944,89200.0
2015-01-27 15:30:00,77.41,77.56,77.35,77.55,277400.0,60.4866,60.6038,60.4397,60.596,277400.0
2015-01-28 09:30:00,77.82,78.66,77.82,78.63,126300.0,60.807,61.4633,60.807,61.4399,126300.0
2015-01-28 10:00:00,78.63,78.86,78.41,78.46,77200.0,61.4399,61.6196,61.268,61.307,77200.0
2015-01-28 10:30:00,78.44,78.5,78.3,78.35,78700.0,61.2914,61.3383,61.182,61.2211,78700.0
2015-01-28 11:00:00,78.34,78.41,78.06,78.23,46700.0,61.2133,61.268,60.9945,61.1273,46700.0
2015-01-28 11:30:00,78.2,78.61,78.17,78.47,31100.0,61.1039,61.4242,61.0804,61.3149,31100.0
2015-01-28 12:00:00,78.44,78.76,78.44,78.73,25300.0,61.2914,61.5415,61.2914,61.518,25300.0
2015-01-28 12:30:00,78.73,78.92,78.66,78.87,55600.0,61.518,61.6665,61.4633,61.6274,55600.0
2015-01-28 13:00:00,78.86,78.86,78.56,78.56,81300.0,61.6196,61.6196,61.3852,61.3852,81300.0
2015-01-28 13:30:00,78.55,78.75,78.4,78.52,42300.0,61.3774,61.5336,61.2602,61.3539,42300.0
2015-01-28 14:00:00,78.38,78.92,78.11,78.21,67500.0,61.2445,61.6665,61.0336,61.1117,67500.0
2015-01-28 14:30:00,78.16,78.38,77.98,78.25,35900.0,61.0726,61.2445,60.932,61.1429,35900.0
2015-01-28 15:00:00,78.27,78.35,77.69,77.77,48200.0,61.1586,61.2211,60.7054,60.7679,48200.0
2015-01-28 15:30:00,77.78,77.79,77.1,77.24,127000.0,60.7757,60.7835,60.2444,60.3538,127000.0
2015-01-29 09:30:00,77.24,77.43,76.19,76.49,84000.0,60.3538,60.5022,59.5333,59.7677,84000.0
2015-01-29 10:00:00,76.43,76.59,76.26,76.4,78700.0,59.7208,59.8459,59.588,59.6974,78700.0
2015-01-29 10:30:00,76.44,76.54,75.99,76.41,59200.0,59.7287,59.8068,59.377,59.7052,59200.0
2015-01-29 11:00:00,76.4,76.72,76.2,76.65,86400.0,59.6974,59.9474,59.5411,59.8927,86400.0
2015-01-29 11:30:00,76.67,77.17,76.65,77.02,61100.0,59.9084,60.2991,59.8927,60.1819,61100.0
2015-01-29 12:00:00,77.07,77.33,77.04,77.19,73800.0,60.2209,60.4241,60.1975,60.3147,73800.0
2015-01-29 12:30:00,77.19,77.21,76.78,76.88,37500.0,60.3147,60.3303,59.9943,60.0725,37500.0
2015-01-29 13:00:00,76.93,77.37,76.83,77.36,52200.0,60.1115,60.4553,60.0334,60.4475,52200.0
2015-01-29 13:30:00,77.36,77.53,77.33,77.36,40200.0,60.4475,60.5804,60.4241,60.4475,40200.0
2015-01-29 14:00:00,77.37,77.62,77.22,77.61,59600.0,60.4553,60.6507,60.3381,60.6429,59600.0
2015-01-29 14:30:00,77.65,77.75,77.47,77.53,64700.0,60.6741,60.7523,60.5335,60.5804,64700.0
2015-01-29 15:00:00,77.55,78.01,77.54,77.91,41500.0,60.596,60.9554,60.5882,60.8773,41500.0
2015-01-29 15:30:00,77.91,78.08,77.88,78.02,108700.0,60.8773,61.0101,60.8538,60.9632,108700.0
2015-01-30 09:30:00,77.22,77.5,76.95,77.13,54400.0,60.3381,60.5569,60.1272,60.2678,54400.0
2015-01-30 10:00:00,77.13,77.14,76.44,76.55,88000.0,60.2678,60.2756,59.7287,59.8146,88000.0
2015-01-30 10:30:00,76.51,76.68,76.39,76.67,65300.0,59.7833,59.9162,59.6896,59.9084,65300.0
2015-01-30 11:00:00,76.71,76.82,76.36,76.66,66400.0,59.9396,60.0256,59.6661,59.9006,66400.0
2015-01-30 11:30:00,76.64,76.8,76.26,76.65,68300.0,59.8849,60.0099,59.588,59.8927,68300.0
2015-01-30 12:00:00,76.7,77.07,76.7,77.0,14700.0,59.9318,60.2209,59.9318,60.1662,14700.0
2015-01-30 12:30:00,76.95,77.0,76.58,76.65,26600.0,60.1272,60.1662,59.838,59.8927,26600.0
2015-01-30 13:00:00,76.66,76.82,76.57,76.69,24000.0,59.9006,60.0256,59.8302,59.924,24000.0
2015-01-30 13:30:00,76.68,76.93,76.64,76.85,43400.0,59.9162,60.1115,59.8849,60.049,43400.0
2015-01-30 14:00:00,76.85,77.03,76.64,77.01,68800.0,60.049,60.1897,59.8849,60.174,68800.0
2015-01-30 14:30:00,77.07,77.08,76.45,76.52,78100.0,60.2209,60.2287,59.7365,59.7912,78100.0
2015-01-30 15:00:00,76.52,76.61,76.02,76.32,108200.0,59.7912,59.8615,59.4005,59.6349,108200.0
2015-01-30 15:30:00,76.3,76.37,75.81,75.92,227700.0,59.6193,59.674,59.2364,59.3223,227700.0
2015-02-02 09:30:00,76.39,76.52,75.74,75.9,53100.0,59.6896,59.7912,59.1817,59.3067,53100.0
2015-02-02 10:00:00,75.88,75.88,75.39,75.46,48900.0,59.2911,59.2911,58.9082,58.9629,48900.0
2015-02-02 10:30:00,75.47,75.64,75.38,75.39,87200.0,58.9707,59.1035,58.9004,58.9082,87200.0
2015-02-02 11:00:00,75.41,75.88,75.37,75.67,103200.0,58.9238,59.2911,58.8926,59.127,103200.0
2015-02-02 11:30:00,75.71,76.12,75.62,75.84,79100.0,59.1582,59.4786,59.0879,59.2598,79100.0
2015-02-02 12:00:00,75.87,75.9,75.61,75.68,41100.0,59.2833,59.3067,59.0801,59.1348,41100.0
2015-02-02 12:30:00,75.72,75.87,75.35,75.35,42500.0,59.1661,59.2833,58.8769,58.8769,42500.0
2015-02-02 13:00:00,75.34,75.51,75.13,75.47,64400.0,58.8691,59.002,58.705,58.9707,64400.0
2015-02-02 13:30:00,75.52,75.59,75.21,75.27,32200.0,59.0098,59.0645,58.7676,58.8144,32200.0
2015-02-02 14:00:00,75.25,75.62,75.25,75.62,38600.0,58.7988,59.0879,58.7988,59.0879,38600.0
2015-02-02 14:30:00,75.63,75.66,75.33,75.43,33900.0,59.0957,59.1192,58.8613,58.9395,33900.0
2015-02-02 15:00:00,75.42,75.72,75.4,75.62,86100.0,58.9316,59.1661,58.916,59.0879,86100.0
2015-02-02 15:30:00,75.62,76.24,75.59,76.22,237200.0,59.0879,59.5724,59.0645,59.5567,237200.0
2015-02-03 09:30:00,76.74,76.98,76.45,76.86,117600.0,59.9631,60.1506,59.7365,60.0568,117600.0
2015-02-03 10:00:00,76.84,76.84,76.6,76.78,138900.0,60.0412,60.0412,59.8537,59.9943,138900.0
2015-02-03 10:30:00,76.82,76.94,76.7,76.72,73500.0,60.0256,60.1193,59.9318,59.9474,73500.0
2015-02-03 11:00:00,76.73,77.37,76.73,77.2,85500.0,59.9553,60.4553,59.9553,60.3225,85500.0
2015-02-03 11:30:00,77.2,77.36,76.94,77.09,90000.0,60.3225,60.4475,60.1193,60.2365,90000.0
2015-02-03 12:00:00,77.08,77.47,77.03,77.47,48000.0,60.2287,60.5335,60.1897,60.5335,48000.0
2015-02-03 12:30:00,77.42,77.47,77.19,77.21,94800.0,60.4944,60.5335,60.3147,60.3303,94800.0
2015-02-03 13:00:00,77.21,77.49,77.16,77.36,66300.0,60.3303,60.5491,60.2912,60.4475,66300.0
2015-02-03 13:30:00,77.37,77.6,77.18,77.6,116300.0,60.4553,60.6351,60.3069,60.6351,116300.0
2015-02-03 14:00:00,77.6,77.68,77.33,77.33,95300.0,60.6351,60.6976,60.4241,60.4241,95300.0
2015-02-03 14:30:00,77.35,77.64,77.32,77.58,81300.0,60.4397,60.6663,60.4163,60.6194,81300.0
2015-02-03 15:00:00,77.59,77.73,77.48,77.59,152000.0,60.6272,60.7366,60.5413,60.6272,152000.0
2015-02-03 15:30:00,77.61,77.88,77.56,77.82,143200.0,60.6429,60.8538,60.6038,60.807,143200.0
2015-02-04 09:30:00,77.48,78.6,77.43,78.42,103300.0,60.5413,61.4164,60.5022,61.2758,103300.0
2015-02-04 10:00:00,78.38,78.4,78.14,78.3,60100.0,61.2445,61.2602,61.057,61.182,60100.0
2015-02-04 10:30:00,78.3,78.5,78.17,78.5,75300.0,61.182,61.3383,61.0804,61.3383,75300.0
2015-02-04 11:00:00,78.47,78.53,78.28,78.44,62400.0,61.3149,61.3617,61.1664,61.2914,62400.0
2015-02-04 11:30:00,78.45,78.61,78.32,78.44,39700.0,61.2992,61.4242,61.1976,61.2914,39700.0
2015-02-04 12:00:00,78.44,78.46,78.31,78.31,27700.0,61.2914,61.307,61.1898,61.1898,27700.0
2015-02-04 12:30:00,78.29,78.34,78.08,78.09,20100.0,61.1742,61.2133,61.0101,61.0179,20100.0
2015-02-04 13:00:00,78.09,78.18,77.99,78.18,72000.0,61.0179,61.0883,60.9398,61.0883,72000.0
2015-02-04 13:30:00,78.18,78.31,78.17,78.21,28800.0,61.0883,61.1898,61.0804,61.1117,28800.0
2015-02-04 14:00:00,78.22,78.34,78.08,78.15,29100.0,61.1195,61.2133,61.0101,61.0648,29100.0
2015-02-04 14:30:00,78.16,78.21,78.01,78.04,41500.0,61.0726,61.1117,60.9554,60.9789,41500.0
2015-02-04 15:00:00,78.04,78.26,77.96,78.25,49300.0,60.9789,61.1508,60.9163,61.1429,49300.0
2015-02-04 15:30:00,78.27,78.32,77.51,77.68,161400.0,61.1586,61.1976,60.5647,60.6976,161400.0
2015-02-05 09:30:00,77.86,78.08,77.27,77.65,67900.0,60.8382,61.0101,60.3772,60.6741,67900.0
2015-02-05 10:00:00,77.66,77.85,77.59,77.78,69200.0,60.6819,60.8304,60.6272,60.7757,69200.0
2015-02-05 10:30:00,77.77,77.94,77.65,77.76,66500.0,60.7679,60.9007,60.6741,60.7601,66500.0
2015-02-05 11:00:00,77.75,77.97,77.6,77.68,45100.0,60.7523,60.9242,60.6351,60.6976,45100.0
2015-02-05 11:30:00,77.69,77.82,77.61,77.7,128600.0,60.7054,60.807,60.6429,60.7132,128600.0
2015-02-05 12:00:00,77.7,77.89,77.7,77.83,30400.0,60.7132,60.8617,60.7132,60.8148,30400.0
2015-02-05 12:30:00,77.83,77.88,77.58,77.63,32900.0,60.8148,60.8538,60.6194,60.6585,32900.0
2015-02-05 13:00:00,77.64,77.91,77.62,77.85,29100.0,60.6663,60.8773,60.6507,60.8304,29100.0
2015-02-05 13:30:00,77.86,78.05,77.85,77.89,29100.0,60.8382,60.9867,60.8304,60.8617,29100.0
2015-02-05 14:00:00,77.9,78.03,77.79,77.89,50400.0,60.8695,60.971,60.7835,60.8617,50400.0
2015-02-05 14:30:00,77.9,77.96,77.83,77.91,39300.0,60.8695,60.9163,60.8148,60.8773,39300.0
2015-02-05 15:00:00,77.93,78.02,77.83,78.02,45400.0,60.8929,60.9632,60.8148,60.9632,45400.0
2015-02-05 15:30:00,78.01,78.26,77.93,78.2,247400.0,60.9554,61.1508,60.8929,61.1039,247400.0
2015-02-06 09:30:00,78.2,78.2,77.57,77.92,80600.0,61.1039,61.1039,60.6116,60.8851,80600.0
2015-02-06 10:00:00,77.91,78.02,77.71,77.93,62000.0,60.8773,60.9632,60.721,60.8929,62000.0
2015-02-06 10:30:00,77.93,78.22,77.84,78.13,41400.0,60.8929,61.1195,60.8226,61.0492,41400.0
2015-02-06 11:00:00,78.13,78.32,78.0,78.22,58400.0,61.0492,61.1976,60.9476,61.1195,58400.0
2015-02-06 11:30:00,78.2,78.34,78.03,78.11,19500.0,61.1039,61.2133,60.971,61.0336,19500.0
2015-02-06 12:00:00,78.12,78.22,78.08,78.08,23800.0,61.0414,61.1195,61.0101,61.0101,23800.0
2015-02-06 12:30:00,78.08,78.13,77.79,77.92,19200.0,61.0101,61.0492,60.7835,60.8851,19200.0
2015-02-06 13:00:00,77.95,77.95,77.57,77.69,19900.0,60.9085,60.9085,60.6116,60.7054,19900.0
2015-02-06 13:30:00,77.69,77.95,77.67,77.9,10900.0,60.7054,60.9085,60.6897,60.8695,10900.0
2015-02-06 14:00:00,77.87,77.98,77.81,77.96,19300.0,60.846,60.932,60.7991,60.9163,19300.0
2015-02-06 14:30:00,77.96,78.11,77.66,77.66,28700.0,60.9163,61.0336,60.6819,60.6819,28700.0
2015-02-06 15:00:00,77.67,77.67,77.08,77.13,118900.0,60.6897,60.6897,60.2287,60.2678,118900.0
2015-02-06 15:30:00,77.12,77.33,77.06,77.18,219200.0,60.26,60.4241,60.2131,60.3069,219200.0
2015-02-09 09:30:00,76.96,76.96,76.5,76.61,91300.0,60.135,60.135,59.7755,59.8615,91300.0
2015-02-09 10:00:00,76.62,76.78,76.36,76.42,50100.0,59.8693,59.9943,59.6661,59.713,50100.0
2015-02-09 10:30:00,76.4,76.76,76.38,76.63,72600.0,59.6974,59.9787,59.6818,59.8771,72600.0
2015-02-09 11:00:00,76.65,76.88,76.63,76.8,176000.0,59.8927,60.0725,59.8771,60.0099,176000.0
2015-02-09 11:30:00,76.8,76.85,76.54,76.63,65800.0,60.0099,60.049,59.8068,59.8771,65800.0
2015-02-09 12:00:00,76.64,76.85,76.56,76.79,115000.0,59.8849,60.049,59.8224,60.0021,115000.0
2015-02-09 12:30:00,76.79,76.84,76.66,76.69,77600.0,60.0021,60.0412,59.9006,59.924,77600.0
2015-02-09 13:00:00,76.69,76.8,76.6,76.69,93500.0,59.924,60.0099,59.8537,59.924,93500.0
2015-02-09 13:30:00,76.67,76.75,76.52,76.54,51400.0,59.9084,59.9709,59.7912,59.8068,51400.0
2015-02-09 14:00:00,76.53,76.54,76.26,76.53,103000.0,59.799,59.8068,59.588,59.799,103000.0
2015-02-09 14:30:00,76.51,76.75,76.23,76.28,114900.0,59.7833,59.9709,59.5646,59.6036,114900.0
2015-02-09 15:00:00,76.26,76.28,76.01,76.12,165400.0,59.588,59.6036,59.3927,59.4786,165400.0
2015-02-09 15:30:00,76.14,76.34,76.05,76.33,387500.0,59.4942,59.6505,59.4239,59.6427,387500.0
2015-02-10 09:30:00,77.15,78.36,76.4,77.77,263000.0,60.2834,61.2289,59.6974,60.7679,263000.0
2015-02-10 10:00:00,77.79,77.97,76.95,77.0,248900.0,60.7835,60.9242,60.1272,60.1662,248900.0
2015-02-10 10:30:00,77.0,77.17,76.75,76.75,255800.0,60.1662,60.2991,59.9709,59.9709,255800.0
2015-02-10 11:00:00,76.81,77.21,76.6,76.63,191800.0,60.0178,60.3303,59.8537,59.8771,191800.0
2015-02-10 11:30:00,76.67,76.67,71.85,74.01,2198000.0,59.9084,59.9084,56.1421,57.8299,2198000.0
2015-02-10 12:00:00,73.94,75.0,73.14,74.69,361400.0,57.7752,58.6035,57.1501,58.3612,361400.0
2015-02-10 12:30:00,74.74,75.0,73.67,74.91,252700.0,58.4003,58.6035,57.5642,58.5331,252700.0
2015-02-10 13:00:00,74.95,74.98,73.25,73.46,280200.0,58.5644,58.5878,57.2361,57.4001,280200.0
2015-02-10 13:30:00,73.49,74.15,73.46,74.0,259800.0,57.4236,57.9393,57.4001,57.8221,259800.0
2015-02-10 14:00:00,74.0,74.01,73.02,73.29,369500.0,57.8221,57.8299,57.0563,57.2673,369500.0
2015-02-10 14:30:00,73.28,73.64,72.78,73.45,461300.0,57.2595,57.5408,56.8688,57.3923,461300.0
2015-02-10 15:00:00,73.43,73.77,73.15,73.28,378000.0,57.3767,57.6424,57.1579,57.2595,378000.0
2015-02-10 15:30:00,73.28,73.42,73.01,73.19,731700.0,57.2595,57.3689,57.0485,57.1892,731700.0
2015-02-11 09:30:00,72.92,73.62,72.79,73.39,268500.0,56.9782,57.5252,56.8766,57.3454,268500.0
2015-02-11 10:00:00,73.41,73.82,73.33,73.52,155700.0,57.3611,57.6814,57.2986,57.447,155700.0
2015-02-11 10:30:00,73.52,73.64,73.15,73.64,129100.0,57.447,57.5408,57.1579,57.5408,129100.0
2015-02-11 11:00:00,73.65,73.85,73.17,73.31,147500.0,57.5486,57.7049,57.1735,57.2829,147500.0
2015-02-11 11:30:00,73.27,73.34,73.15,73.24,96200.0,57.2517,57.3064,57.1579,57.2282,96200.0
2015-02-11 12:00:00,73.23,73.31,73.11,73.15,80200.0,57.2204,57.2829,57.1267,57.1579,80200.0
2015-02-11 12:30:00,73.17,73.21,72.92,73.1,157000.0,57.1735,57.2048,56.9782,57.1188,157000.0
2015-02-11 13:00:00,73.1,73.1,72.65,72.77,147300.0,57.1188,57.1188,56.7672,56.861,147300.0
2015-02-11 13:30:00,72.77,73.04,72.65,72.9,183200.0,56.861,57.072,56.7672,56.9626,183200.0
2015-02-11 14:00:00,72.9,73.07,72.86,72.92,138900.0,56.9626,57.0954,56.9313,56.9782,138900.0
2015-02-11 14:30:00,72.93,73.26,72.91,72.99,129300.0,56.986,57.2439,56.9704,57.0329,129300.0
2015-02-11 15:00:00,73.01,73.2,72.8,73.14,168300.0,57.0485,57.197,56.8844,57.1501,168300.0
2015-02-11 15:30:00,73.15,73.24,72.91,73.0,385000.0,57.1579,57.2282,56.9704,57.0407,385000.0
2015-02-12 09:30:00,73.0,73.19,72.77,73.02,122000.0,57.0407,57.1892,56.861,57.0563,122000.0
2015-02-12 10:00:00,73.04,73.33,72.95,73.15,100800.0,57.072,57.2986,57.0016,57.1579,100800.0
2015-02-12 10:30:00,73.16,73.42,73.16,73.31,95600.0,57.1657,57.3689,57.1657,57.2829,95600.0
2015-02-12 11:00:00,73.34,73.5,73.19,73.41,82600.0,57.3064,57.4314,57.1892,57.3611,82600.0
2015-02-12 11:30:00,73.42,73.42,73.23,73.28,56300.0,57.3689,57.3689,57.2204,57.2595,56300.0
2015-02-12 12:00:00,73.29,73.31,72.96,73.15,45400.0,57.2673,57.2829,57.0095,57.1579,45400.0
2015-02-12 12:30:00,73.16,73.22,73.1,73.19,58600.0,57.1657,57.2126,57.1188,57.1892,58600.0
2015-02-12 13:00:00,73.19,73.48,73.18,73.42,49600.0,57.1892,57.4158,57.1814,57.3689,49600.0
2015-02-12 13:30:00,73.45,73.47,73.28,73.39,57600.0,57.3923,57.408,57.2595,57.3454,57600.0
2015-02-12 14:00:00,73.35,73.5,73.29,73.43,79400.0,57.3142,57.4314,57.2673,57.3767,79400.0
2015-02-12 14:30:00,73.43,73.57,73.37,73.5,145400.0,57.3767,57.4861,57.3298,57.4314,145400.0
2015-02-12 15:00:00,73.51,73.7,73.4,73.67,91500.0,57.4392,57.5877,57.3533,57.5642,91500.0
2015-02-12 15:30:00,73.66,73.81,73.56,73.77,186300.0,57.5564,57.6736,57.4783,57.6424,186300.0
2015-02-13 09:30:00,73.59,73.77,72.86,72.92,110900.0,57.5017,57.6424,56.9313,56.9782,110900.0
2015-02-13 10:00:00,72.91,72.91,72.27,72.57,160100.0,56.9704,56.9704,56.4703,56.7047,160100.0
2015-02-13 10:30:00,72.51,72.79,72.43,72.56,221800.0,56.6578,56.8766,56.5953,56.6969,221800.0
2015-02-13 11:00:00,72.52,72.62,72.43,72.54,130700.0,56.6656,56.7438,56.5953,56.6813,130700.0
2015-02-13 11:30:00,72.54,72.64,72.36,72.44,133400.0,56.6813,56.7594,56.5406,56.6031,133400.0
2015-02-13 12:00:00,72.45,72.57,72.37,72.37,130400.0,56.6109,56.7047,56.5484,56.5484,130400.0
2015-02-13 12:30:00,72.36,72.38,72.24,72.26,66100.0,56.5406,56.5563,56.4469,56.4625,66100.0
2015-02-13 13:00:00,72.26,72.81,72.26,72.78,75200.0,56.4625,56.8922,56.4625,56.8688,75200.0
2015-02-13 13:30:00,72.78,72.83,72.56,72.68,94500.0,56.8688,56.9079,56.6969,56.7907,94500.0
2015-02-13 14:00:00,72.67,72.97,72.64,72.93,85200.0,56.7829,57.0173,56.7594,56.986,85200.0
2015-02-13 14:30:00,72.94,72.97,72.65,72.68,84000.0,56.9938,57.0173,56.7672,56.7907,84000.0
2015-02-13 15:00:00,72.68,72.82,72.55,72.73,110300.0,56.7907,56.9001,56.6891,56.8297,110300.0
2015-02-13 15:30:00,72.73,72.86,72.62,72.79,197600.0,56.8297,56.9313,56.7438,56.8766,197600.0
2015-02-17 09:30:00,72.97,74.21,72.8,73.97,263700.0,57.0173,57.9862,56.8844,57.7986,263700.0
2015-02-17 10:00:00,73.96,74.5,73.93,74.35,107300.0,57.7908,58.2128,57.7674,58.0956,107300.0
2015-02-17 10:30:00,74.35,74.56,74.32,74.49,124300.0,58.0956,58.2597,58.0721,58.205,124300.0
2015-02-17 11:00:00,74.48,74.92,74.4,74.87,158800.0,58.1971,58.541,58.1346,58.5019,158800.0
2015-02-17 11:30:00,74.89,74.96,74.82,74.88,72000.0,58.5175,58.5722,58.4628,58.5097,72000.0
2015-02-17 12:00:00,74.9,74.99,74.67,74.82,72800.0,58.5253,58.5957,58.3456,58.4628,72800.0
2015-02-17 12:30:00,74.82,75.51,74.82,75.5,156000.0,58.4628,59.002,58.4628,58.9942,156000.0
2015-02-17 13:00:00,75.49,75.66,75.37,75.63,113700.0,58.9863,59.1192,58.8926,59.0957,113700.0
2015-02-17 13:30:00,75.62,75.62,75.44,75.51,86900.0,59.0879,59.0879,58.9473,59.002,86900.0
2015-02-17 14:00:00,75.51,76.05,75.5,75.88,140300.0,59.002,59.4239,58.9942,59.2911,140300.0
2015-02-17 14:30:00,75.87,76.03,75.75,75.98,94300.0,59.2833,59.4083,59.1895,59.3692,94300.0
2015-02-17 15:00:00,75.98,76.04,75.9,75.95,143900.0,59.3692,59.4161,59.3067,59.3458,143900.0
2015-02-17 15:30:00,75.94,76.03,75.66,75.91,343500.0,59.338,59.4083,59.1192,59.3145,343500.0
2015-02-18 09:30:00,75.65,75.77,75.01,75.21,84200.0,59.1114,59.2051,58.6113,58.7676,84200.0
2015-02-18 10:00:00,75.19,75.19,74.99,75.0,56300.0,58.7519,58.7519,58.5957,58.6035,56300.0
2015-02-18 10:30:00,75.0,75.4,75.0,75.33,64100.0,58.6035,58.916,58.6035,58.8613,64100.0
2015-02-18 11:00:00,75.36,75.91,75.11,75.84,134500.0,58.8848,59.3145,58.6894,59.2598,134500.0
2015-02-18 11:30:00,75.85,75.85,75.61,75.71,50900.0,59.2676,59.2676,59.0801,59.1582,50900.0
2015-02-18 12:00:00,75.72,76.45,75.72,76.34,102600.0,59.1661,59.7365,59.1661,59.6505,102600.0
2015-02-18 12:30:00,76.35,76.37,76.13,76.16,93800.0,59.6583,59.674,59.4864,59.5099,93800.0
2015-02-18 13:00:00,76.14,76.15,75.89,75.98,42700.0,59.4942,59.5021,59.2989,59.3692,42700.0
2015-02-18 13:30:00,76.0,76.03,75.9,75.99,41200.0,59.3848,59.4083,59.3067,59.377,41200.0
2015-02-18 14:00:00,75.99,76.29,75.98,76.1,43100.0,59.377,59.6114,59.3692,59.463,43100.0
2015-02-18 14:30:00,76.12,76.15,76.01,76.1,49700.0,59.4786,59.5021,59.3927,59.463,49700.0
2015-02-18 15:00:00,76.1,76.26,76.1,76.25,70800.0,59.463,59.588,59.463,59.5802,70800.0
2015-02-18 15:30:00,76.23,76.33,76.19,76.26,235000.0,59.5646,59.6427,59.5333,59.588,235000.0
2015-02-19 09:30:00,76.07,76.14,75.77,76.13,57400.0,59.4395,59.4942,59.2051,59.4864,57400.0
2015-02-19 10:00:00,76.08,76.45,76.02,76.35,45700.0,59.4474,59.7365,59.4005,59.6583,45700.0
2015-02-19 10:30:00,76.36,76.4,76.24,76.37,100500.0,59.6661,59.6974,59.5724,59.674,100500.0
2015-02-19 11:00:00,76.38,76.44,76.22,76.38,89900.0,59.6818,59.7287,59.5567,59.6818,89900.0
2015-02-19 11:30:00,76.39,76.41,76.2,76.27,63300.0,59.6896,59.7052,59.5411,59.5958,63300.0
2015-02-19 12:00:00,76.28,76.28,75.95,75.95,48300.0,59.6036,59.6036,59.3458,59.3458,48300.0
2015-02-19 12:30:00,75.94,75.98,75.85,75.88,68500.0,59.338,59.3692,59.2676,59.2911,68500.0
2015-02-19 13:00:00,75.86,75.97,75.82,75.88,69600.0,59.2755,59.3614,59.2442,59.2911,69600.0
2015-02-19 13:30:00,75.89,76.11,75.83,76.11,45600.0,59.2989,59.4708,59.252,59.4708,45600.0
2015-02-19 14:00:00,76.1,76.17,75.85,75.87,66100.0,59.463,59.5177,59.2676,59.2833,66100.0
2015-02-19 14:30:00,75.85,75.9,75.74,75.89,139700.0,59.2676,59.3067,59.1817,59.2989,139700.0
2015-02-19 15:00:00,75.89,75.9,75.72,75.77,120600.0,59.2989,59.3067,59.1661,59.2051,120600.0
2015-02-19 15:30:00,75.76,75.83,75.42,75.5,299000.0,59.1973,59.252,58.9316,58.9942,299000.0
2015-02-20 09:30:00,75.04,75.32,74.62,75.26,167700.0,58.6347,58.8535,58.3065,58.8066,167700.0
2015-02-20 10:00:00,75.27,75.4,75.23,75.34,130600.0,58.8144,58.916,58.7832,58.8691,130600.0
2015-02-20 10:30:00,75.34,75.75,75.27,75.65,63400.0,58.8691,59.1895,58.8144,59.1114,63400.0
2015-02-20 11:00:00,75.66,75.73,75.52,75.55,41400.0,59.1192,59.1739,59.0098,59.0332,41400.0
2015-02-20 11:30:00,75.56,75.58,75.43,75.55,57500.0,59.041,59.0567,58.9395,59.0332,57500.0
2015-02-20 12:00:00,75.57,76.09,75.55,76.08,62100.0,59.0489,59.4552,59.0332,59.4474,62100.0
2015-02-20 12:30:00,76.08,76.27,75.98,76.24,45300.0,59.4474,59.5958,59.3692,59.5724,45300.0
2015-02-20 13:00:00,76.25,76.44,76.19,76.36,71300.0,59.5802,59.7287,59.5333,59.6661,71300.0
2015-02-20 13:30:00,76.36,76.55,76.28,76.55,48700.0,59.6661,59.8146,59.6036,59.8146,48700.0
2015-02-20 14:00:00,76.53,76.55,76.36,76.5,59500.0,59.799,59.8146,59.6661,59.7755,59500.0
2015-02-20 14:30:00,76.51,76.62,76.48,76.59,80400.0,59.7833,59.8693,59.7599,59.8459,80400.0
2015-02-20 15:00:00,76.59,76.86,76.58,76.83,111800.0,59.8459,60.0568,59.838,60.0334,111800.0
2015-02-20 15:30:00,76.83,76.85,76.53,76.64,263300.0,60.0334,60.049,59.799,59.8849,263300.0
2015-02-23 09:30:00,76.77,77.12,76.66,76.98,40600.0,59.9865,60.26,59.9006,60.1506,40600.0
2015-02-23 10:00:00,76.97,77.12,76.85,77.0,53000.0,60.1428,60.26,60.049,60.1662,53000.0
2015-02-23 10:30:00,77.02,77.06,76.91,77.01,35000.0,60.1819,60.2131,60.0959,60.174,35000.0
2015-02-23 11:00:00,77.02,77.06,76.77,76.77,57800.0,60.1819,60.2131,59.9865,59.9865,57800.0
2015-02-23 11:30:00,76.78,76.99,76.71,76.85,37000.0,59.9943,60.1584,59.9396,60.049,37000.0
2015-02-23 12:00:00,76.84,76.88,76.76,76.84,26100.0,60.0412,60.0725,59.9787,60.0412,26100.0
2015-02-23 12:30:00,76.84,76.94,76.82,76.89,22100.0,60.0412,60.1193,60.0256,60.0803,22100.0
2015-02-23 13:00:00,76.89,76.99,76.8,76.95,49300.0,60.0803,60.1584,60.0099,60.1272,49300.0
2015-02-23 13:30:00,76.94,76.97,76.8,76.83,27900.0,60.1193,60.1428,60.0099,60.0334,27900.0
2015-02-23 14:00:00,76.83,76.9,76.78,76.83,24200.0,60.0334,60.0881,59.9943,60.0334,24200.0
2015-02-23 14:30:00,76.83,76.89,76.64,76.72,23600.0,60.0334,60.0803,59.8849,59.9474,23600.0
2015-02-23 15:00:00,76.68,76.75,76.52,76.64,40400.0,59.9162,59.9709,59.7912,59.8849,40400.0
2015-02-23 15:30:00,76.66,76.86,76.66,76.81,79700.0,59.9006,60.0568,59.9006,60.0178,79700.0
2015-02-24 09:30:00,76.86,77.07,76.67,76.71,58100.0,60.0568,60.2209,59.9084,59.9396,58100.0
2015-02-24 10:00:00,76.75,76.92,76.64,76.87,56300.0,59.9709,60.1037,59.8849,60.0646,56300.0
2015-02-24 10:30:00,76.88,76.92,76.78,76.87,89000.0,60.0725,60.1037,59.9943,60.0646,89000.0
2015-02-24 11:00:00,76.87,77.03,76.8,76.85,114800.0,60.0646,60.1897,60.0099,60.049,114800.0
2015-02-24 11:30:00,76.84,76.85,76.55,76.56,86800.0,60.0412,60.049,59.8146,59.8224,86800.0
2015-02-24 12:00:00,76.57,76.6,76.29,76.35,46500.0,59.8302,59.8537,59.6114,59.6583,46500.0
2015-02-24 12:30:00,76.35,76.4,76.2,76.26,36700.0,59.6583,59.6974,59.5411,59.588,36700.0
2015-02-24 13:00:00,76.25,76.31,76.21,76.24,31700.0,59.5802,59.6271,59.5489,59.5724,31700.0
2015-02-24 13:30:00,76.25,76.46,76.25,76.45,33400.0,59.5802,59.7443,59.5802,59.7365,33400.0
2015-02-24 14:00:00,76.46,76.52,76.42,76.46,24600.0,59.7443,59.7912,59.713,59.7443,24600.0
2015-02-24 14:30:00,76.46,76.51,76.4,76.49,44000.0,59.7443,59.7833,59.6974,59.7677,44000.0
2015-02-24 15:00:00,76.48,76.64,76.45,76.62,49600.0,59.7599,59.8849,59.7365,59.8693,49600.0
2015-02-24 15:30:00,76.62,76.73,76.43,76.55,144400.0,59.8693,59.9553,59.7208,59.8146,144400.0
2015-02-25 09:30:00,75.94,76.16,75.44,75.55,67500.0,59.6594,59.8323,59.2666,59.353,67500.0
2015-02-25 10:00:00,75.55,76.01,75.55,75.81,53000.0,59.353,59.7144,59.353,59.5573,53000.0
2015-02-25 10:30:00,75.78,76.04,75.78,75.92,32000.0,59.5337,59.738,59.5337,59.6437,32000.0
2015-02-25 11:00:00,75.91,76.13,75.85,76.11,25600.0,59.6359,59.8087,59.5887,59.793,25600.0
2015-02-25 11:30:00,76.1,76.13,75.94,75.94,26200.0,59.7851,59.8087,59.6594,59.6594,26200.0
2015-02-25 12:00:00,75.94,75.94,75.68,75.72,37500.0,59.6594,59.6594,59.4552,59.4866,37500.0
2015-02-25 12:30:00,75.74,76.02,75.69,76.01,28900.0,59.5023,59.7223,59.463,59.7144,28900.0
2015-02-25 13:00:00,76.01,76.08,75.89,75.95,35600.0,59.7144,59.7694,59.6201,59.6673,35600.0
2015-02-25 13:30:00,75.95,76.13,75.88,76.11,28700.0,59.6673,59.8087,59.6123,59.793,28700.0
2015-02-25 14:00:00,76.11,76.22,76.06,76.06,31900.0,59.793,59.8794,59.7537,59.7537,31900.0
2015-02-25 14:30:00,76.06,76.1,75.6,75.61,63700.0,59.7537,59.7851,59.3923,59.4002,63700.0
2015-02-25 15:00:00,75.64,75.73,75.51,75.53,70100.0,59.4237,59.4945,59.3216,59.3373,70100.0
2015-02-25 15:30:00,75.53,75.72,75.52,75.65,147400.0,59.3373,59.4866,59.3295,59.4316,147400.0
2015-02-26 09:30:00,75.55,76.23,75.53,76.22,57600.0,59.353,59.8873,59.3373,59.8794,57600.0
2015-02-26 10:00:00,76.24,76.56,76.2,76.55,50200.0,59.8951,60.1465,59.8637,60.1387,50200.0
2015-02-26 10:30:00,76.53,76.87,76.49,76.86,56900.0,60.1229,60.39,60.0915,60.3822,56900.0
2015-02-26 11:00:00,76.84,77.23,76.83,77.14,71200.0,60.3665,60.6729,60.3586,60.6022,71200.0
2015-02-26 11:30:00,77.1,77.23,77.1,77.15,38300.0,60.5707,60.6729,60.5707,60.61,38300.0
2015-02-26 12:00:00,77.15,77.17,76.92,76.93,28300.0,60.61,60.6257,60.4293,60.4372,28300.0
2015-02-26 12:30:00,76.93,77.23,76.87,77.2,36000.0,60.4372,60.6729,60.39,60.6493,36000.0
2015-02-26 13:00:00,77.18,77.18,76.97,77.12,45600.0,60.6336,60.6336,60.4686,60.5865,45600.0
2015-02-26 13:30:00,77.1,77.15,76.97,77.11,26400.0,60.5707,60.61,60.4686,60.5786,26400.0
2015-02-26 14:00:00,77.11,77.21,77.1,77.13,47200.0,60.5786,60.6572,60.5707,60.5943,47200.0
2015-02-26 14:30:00,77.13,77.36,77.12,77.36,53500.0,60.5943,60.775,60.5865,60.775,53500.0
2015-02-26 15:00:00,77.36,77.36,77.09,77.1,82300.0,60.775,60.775,60.5629,60.5707,82300.0
2015-02-26 15:30:00,77.1,77.39,77.08,77.25,277800.0,60.5707,60.7986,60.555,60.6886,277800.0
2015-02-27 09:30:00,77.11,77.5,76.94,76.94,37400.0,60.5786,60.885,60.445,60.445,37400.0
2015-02-27 10:00:00,76.99,77.01,76.65,76.67,956700.0,60.4843,60.5,60.2172,60.2329,956700.0
2015-02-27 10:30:00,76.71,77.14,76.69,77.14,21500.0,60.2644,60.6022,60.2486,60.6022,21500.0
2015-02-27 11:00:00,77.1,77.34,76.99,77.18,42900.0,60.5707,60.7593,60.4843,60.6336,42900.0
2015-02-27 11:30:00,77.2,77.38,77.17,77.27,33600.0,60.6493,60.7907,60.6257,60.7043,33600.0
2015-02-27 12:00:00,77.29,77.33,77.16,77.22,26100.0,60.72,60.7514,60.6179,60.665,26100.0
2015-02-27 12:30:00,77.22,77.29,76.85,76.85,26000.0,60.665,60.72,60.3743,60.3743,26000.0
2015-02-27 13:00:00,76.87,76.88,76.45,76.45,36500.0,60.39,60.3979,60.0601,60.0601,36500.0
2015-02-27 13:30:00,76.44,76.63,76.33,76.35,36900.0,60.0522,60.2015,59.9658,59.9815,36900.0
2015-02-27 14:00:00,76.36,76.48,76.27,76.28,51400.0,59.9894,60.0837,59.9187,59.9265,51400.0
2015-02-27 14:30:00,76.28,76.29,75.99,76.0,78700.0,59.9265,59.9344,59.6987,59.7066,78700.0
2015-02-27 15:00:00,76.0,76.14,75.94,76.14,80200.0,59.7066,59.8166,59.6594,59.8166,80200.0
2015-02-27 15:30:00,76.14,76.15,75.72,75.88,288200.0,59.8166,59.8244,59.4866,59.6123,288200.0
2015-03-02 09:30:00,75.8,76.2,75.61,76.08,99500.0,59.5494,59.8637,59.4002,59.7694,99500.0
2015-03-02 10:00:00,76.09,76.15,75.96,75.98,83700.0,59.7773,59.8244,59.6751,59.6909,83700.0
2015-03-02 10:30:00,75.97,76.08,75.9,76.01,93700.0,59.683,59.7694,59.628,59.7144,93700.0
2015-03-02 11:00:00,76.01,76.1,75.95,76.0,32000.0,59.7144,59.7851,59.6673,59.7066,32000.0
2015-03-02 11:30:00,76.0,76.15,75.95,76.09,27400.0,59.7066,59.8244,59.6673,59.7773,27400.0
2015-03-02 12:00:00,76.09,76.12,75.9,75.94,17100.0,59.7773,59.8008,59.628,59.6594,17100.0
2015-03-02 12:30:00,75.92,76.04,75.85,75.98,14300.0,59.6437,59.738,59.5887,59.6909,14300.0
2015-03-02 13:00:00,75.99,76.02,75.87,76.02,12800.0,59.6987,59.7223,59.6044,59.7223,12800.0
2015-03-02 13:30:00,76.02,76.07,75.98,76.05,36200.0,59.7223,59.7616,59.6909,59.7458,36200.0
2015-03-02 14:00:00,76.05,76.05,75.96,75.96,14400.0,59.7458,59.7458,59.6751,59.6751,14400.0
2015-03-02 14:30:00,75.98,76.02,75.95,75.99,22500.0,59.6909,59.7223,59.6673,59.6987,22500.0
2015-03-02 15:00:00,76.0,76.02,75.92,75.98,38400.0,59.7066,59.7223,59.6437,59.6909,38400.0
2015-03-02 15:30:00,76.0,76.02,75.87,75.91,80100.0,59.7066,59.7223,59.6044,59.6359,80100.0
2015-03-03 09:30:00,75.81,75.89,75.38,75.38,66600.0,59.5573,59.6201,59.2195,59.2195,66600.0
2015-03-03 10:00:00,75.34,75.59,75.28,75.29,41800.0,59.1881,59.3845,59.1409,59.1488,41800.0
2015-03-03 10:30:00,75.28,75.29,75.03,75.18,54100.0,59.1409,59.1488,58.9445,59.0624,54100.0
2015-03-03 11:00:00,75.19,75.37,75.16,75.29,35500.0,59.0702,59.2116,59.0467,59.1488,35500.0
2015-03-03 11:30:00,75.3,75.32,74.88,74.91,128800.0,59.1566,59.1723,58.8267,58.8502,128800.0
2015-03-03 12:00:00,74.88,74.92,74.65,74.69,85700.0,58.8267,58.8581,58.646,58.6774,85700.0
2015-03-03 12:30:00,74.69,74.85,74.68,74.81,50100.0,58.6774,58.8031,58.6696,58.7717,50100.0
2015-03-03 13:00:00,74.81,74.94,74.77,74.94,37900.0,58.7717,58.8738,58.7403,58.8738,37900.0
2015-03-03 13:30:00,74.97,75.0,74.71,74.79,34600.0,58.8974,58.921,58.6931,58.756,34600.0
2015-03-03 14:00:00,74.78,74.95,74.7,74.87,57500.0,58.7481,58.8817,58.6853,58.8188,57500.0
2015-03-03 14:30:00,74.88,74.89,74.7,74.76,37500.0,58.8267,58.8345,58.6853,58.7324,37500.0
2015-03-03 15:00:00,74.75,74.84,74.66,74.8,87500.0,58.7245,58.7953,58.6538,58.7638,87500.0
2015-03-03 15:30:00,74.79,74.89,74.66,74.71,236600.0,58.756,58.8345,58.6538,58.6931,236600.0
2015-03-04 09:30:00,74.28,74.58,74.28,74.47,83200.0,58.3553,58.591,58.3553,58.5046,83200.0
2015-03-04 10:00:00,74.46,74.5,74.35,74.46,49000.0,58.4967,58.5281,58.4103,58.4967,49000.0
2015-03-04 10:30:00,74.44,74.71,74.41,74.66,79300.0,58.481,58.6931,58.4574,58.6538,79300.0
2015-03-04 11:00:00,74.63,74.75,74.51,74.68,49100.0,58.6303,58.7245,58.536,58.6696,49100.0
2015-03-04 11:30:00,74.68,74.75,74.65,74.67,24300.0,58.6696,58.7245,58.646,58.6617,24300.0
2015-03-04 12:00:00,74.67,74.86,74.62,74.84,38600.0,58.6617,58.811,58.6224,58.7953,38600.0
2015-03-04 12:30:00,74.83,74.89,74.7,74.83,44800.0,58.7874,58.8345,58.6853,58.7874,44800.0
2015-03-04 13:00:00,74.82,74.97,74.76,74.93,29900.0,58.7795,58.8974,58.7324,58.866,29900.0
2015-03-04 13:30:00,74.96,74.96,74.63,74.69,42600.0,58.8895,58.8895,58.6303,58.6774,42600.0
2015-03-04 14:00:00,74.68,74.75,74.55,74.66,23400.0,58.6696,58.7245,58.5674,58.6538,23400.0
2015-03-04 14:30:00,74.65,74.75,74.63,74.69,24600.0,58.646,58.7245,58.6303,58.6774,24600.0
2015-03-04 15:00:00,74.7,74.7,74.51,74.54,43100.0,58.6853,58.6853,58.536,58.5596,43100.0
2015-03-04 15:30:00,74.54,74.56,74.3,74.31,215800.0,58.5596,58.5753,58.371,58.3789,215800.0
2015-03-05 09:30:00,74.36,75.04,74.36,74.93,146500.0,58.4182,58.9524,58.4182,58.866,146500.0
2015-03-05 10:00:00,74.89,74.96,74.76,74.85,70200.0,58.8345,58.8895,58.7324,58.8031,70200.0
2015-03-05 10:30:00,74.84,74.85,74.39,74.41,38700.0,58.7953,58.8031,58.4417,58.4574,38700.0
2015-03-05 11:00:00,74.42,74.73,74.39,74.58,89000.0,58.4653,58.7088,58.4417,58.591,89000.0
2015-03-05 11:30:00,74.57,74.71,74.49,74.71,62400.0,58.5831,58.6931,58.5203,58.6931,62400.0
2015-03-05 12:00:00,74.71,74.74,74.56,74.59,74400.0,58.6931,58.7167,58.5753,58.5989,74400.0
2015-03-05 12:30:00,74.57,74.7,74.44,74.46,62200.0,58.5831,58.6853,58.481,58.4967,62200.0
2015-03-05 13:00:00,74.46,74.62,74.37,74.49,41000.0,58.4967,58.6224,58.426,58.5203,41000.0
2015-03-05 13:30:00,74.45,74.48,74.37,74.47,16100.0,58.4889,58.5124,58.426,58.5046,16100.0
2015-03-05 14:00:00,74.48,74.51,74.35,74.38,37700.0,58.5124,58.536,58.4103,58.4339,37700.0
2015-03-05 14:30:00,74.39,74.49,74.19,74.41,54000.0,58.4417,58.5203,58.2846,58.4574,54000.0
2015-03-05 15:00:00,74.39,74.52,74.31,74.45,73600.0,58.4417,58.5439,58.3789,58.4889,73600.0
2015-03-05 15:30:00,74.44,74.52,74.37,74.42,101600.0,58.481,58.5439,58.426,58.4653,101600.0
2015-03-06 09:30:00,74.0,74.09,73.38,73.9,163800.0,58.1353,58.206,57.6483,58.0568,163800.0
2015-03-06 10:00:00,73.88,74.05,73.54,73.88,179900.0,58.0411,58.1746,57.774,58.0411,179900.0
2015-03-06 10:30:00,73.91,73.99,73.79,73.79,53000.0,58.0646,58.1275,57.9704,57.9704,53000.0
2015-03-06 11:00:00,73.79,73.79,73.46,73.56,48900.0,57.9704,57.9704,57.7111,57.7897,48900.0
2015-03-06 11:30:00,73.55,73.66,73.48,73.62,50600.0,57.7818,57.8682,57.7268,57.8368,50600.0
2015-03-06 12:00:00,73.62,73.68,73.38,73.54,35300.0,57.8368,57.8839,57.6483,57.774,35300.0
2015-03-06 12:30:00,73.53,73.87,73.48,73.81,73000.0,57.7661,58.0332,57.7268,57.9861,73000.0
2015-03-06 13:00:00,73.83,74.08,73.8,74.08,80500.0,58.0018,58.1982,57.9782,58.1982,80500.0
2015-03-06 13:30:00,74.04,74.12,73.91,74.04,43300.0,58.1668,58.2296,58.0646,58.1668,43300.0
2015-03-06 14:00:00,74.04,74.48,74.01,74.47,125100.0,58.1668,58.5124,58.1432,58.5046,125100.0
2015-03-06 14:30:00,74.48,74.51,74.31,74.36,86400.0,58.5124,58.536,58.3789,58.4182,86400.0
2015-03-06 15:00:00,74.33,74.52,74.27,74.3,84200.0,58.3946,58.5439,58.3475,58.371,84200.0
2015-03-06 15:30:00,74.28,74.35,73.99,74.23,171700.0,58.3553,58.4103,58.1275,58.316,171700.0
2015-03-09 09:30:00,74.31,74.66,74.16,74.65,122800.0,58.3789,58.6538,58.261,58.646,122800.0
2015-03-09 10:00:00,74.66,74.79,74.44,74.5,101500.0,58.6538,58.756,58.481,58.5281,101500.0
2015-03-09 10:30:00,74.48,74.71,74.47,74.57,42300.0,58.5124,58.6931,58.5046,58.5831,42300.0
2015-03-09 11:00:00,74.56,74.63,74.28,74.49,55200.0,58.5753,58.6303,58.3553,58.5203,55200.0
2015-03-09 11:30:00,74.46,74.5,74.33,74.4,22800.0,58.4967,58.5281,58.3946,58.4496,22800.0
2015-03-09 12:00:00,74.39,74.66,74.38,74.52,44700.0,58.4417,58.6538,58.4339,58.5439,44700.0
2015-03-09 12:30:00,74.51,74.82,74.5,74.82,43700.0,58.536,58.7795,58.5281,58.7795,43700.0
2015-03-09 13:00:00,74.83,75.04,74.75,75.0,49600.0,58.7874,58.9524,58.7245,58.921,49600.0
2015-03-09 13:30:00,75.04,75.06,74.83,74.86,28200.0,58.9524,58.9681,58.7874,58.811,28200.0
2015-03-09 14:00:00,74.86,74.86,74.69,74.73,22900.0,58.811,58.811,58.6774,58.7088,22900.0
2015-03-09 14:30:00,74.74,74.92,74.74,74.9,38300.0,58.7167,58.8581,58.7167,58.8424,38300.0
2015-03-09 15:00:00,74.9,75.05,74.88,74.98,66700.0,58.8424,58.9602,58.8267,58.9052,66700.0
2015-03-09 15:30:00,74.99,75.04,74.81,74.83,116500.0,58.9131,58.9524,58.7717,58.7874,116500.0
2015-03-10 09:30:00,74.0,74.06,73.83,73.92,85200.0,58.1353,58.1825,58.0018,58.0725,85200.0
2015-03-10 10:00:00,73.95,74.01,73.88,73.95,73400.0,58.0961,58.1432,58.0411,58.0961,73400.0
2015-03-10 10:30:00,73.94,74.3,73.9,74.17,96100.0,58.0882,58.371,58.0568,58.2689,96100.0
2015-03-10 11:00:00,74.16,74.31,74.12,74.12,53000.0,58.261,58.3789,58.2296,58.2296,53000.0
2015-03-10 11:30:00,74.08,74.13,73.58,73.61,47200.0,58.1982,58.2375,57.8054,57.829,47200.0
2015-03-10 12:00:00,73.6,73.74,73.52,73.7,37400.0,57.8211,57.9311,57.7582,57.8997,37400.0
2015-03-10 12:30:00,73.66,73.85,73.64,73.76,30100.0,57.8682,58.0175,57.8525,57.9468,30100.0
2015-03-10 13:00:00,73.73,73.8,73.61,73.75,22800.0,57.9232,57.9782,57.829,57.9389,22800.0
2015-03-10 13:30:00,73.73,73.78,73.52,73.63,34300.0,57.9232,57.9625,57.7582,57.8447,34300.0
2015-03-10 14:00:00,73.62,73.63,73.37,73.44,57500.0,57.8368,57.8447,57.6404,57.6954,57500.0
2015-03-10 14:30:00,73.45,73.61,73.38,73.42,31100.0,57.7033,57.829,57.6483,57.6797,31100.0
2015-03-10 15:00:00,73.41,73.73,73.41,73.67,85600.0,57.6718,57.9232,57.6718,57.8761,85600.0
2015-03-10 15:30:00,73.68,73.69,73.43,73.43,172300.0,57.8839,57.8918,57.6875,57.6875,172300.0
2015-03-11 09:30:00,73.51,73.68,73.27,73.56,78600.0,57.7504,57.8839,57.5618,57.7897,78600.0
2015-03-11 10:00:00,73.54,73.65,73.46,73.65,94500.0,57.774,57.8604,57.7111,57.8604,94500.0
2015-03-11 10:30:00,73.65,73.75,73.5,73.62,99300.0,57.8604,57.9389,57.7425,57.8368,99300.0
2015-03-11 11:00:00,73.63,73.77,73.54,73.6,127600.0,57.8447,57.9546,57.774,57.8211,127600.0
2015-03-11 11:30:00,73.61,73.61,73.22,73.37,59600.0,57.829,57.829,57.5226,57.6404,59600.0
2015-03-11 12:00:00,73.37,73.54,73.31,73.51,52700.0,57.6404,57.774,57.5933,57.7504,52700.0
2015-03-11 12:30:00,73.53,73.69,73.48,73.61,34000.0,57.7661,57.8918,57.7268,57.829,34000.0
2015-03-11 13:00:00,73.63,73.78,73.61,73.66,23700.0,57.8447,57.9625,57.829,57.8682,23700.0
2015-03-11 13:30:00,73.66,73.66,73.4,73.5,82500.0,57.8682,57.8682,57.664,57.7425,82500.0
2015-03-11 14:00:00,73.5,73.83,73.49,73.76,59800.0,57.7425,58.0018,57.7347,57.9468,59800.0
2015-03-11 14:30:00,73.76,73.83,73.65,73.8,28800.0,57.9468,58.0018,57.8604,57.9782,28800.0
2015-03-11 15:00:00,73.78,73.8,73.6,73.6,39500.0,57.9625,57.9782,57.8211,57.8211,39500.0
2015-03-11 15:30:00,73.61,73.7,73.54,73.67,103500.0,57.829,57.8997,57.774,57.8761,103500.0
2015-03-12 09:30:00,73.73,74.2,73.59,74.09,92200.0,57.9232,58.2925,57.8132,58.206,92200.0
2015-03-12 10:00:00,74.08,74.42,74.0,74.37,47800.0,58.1982,58.4653,58.1353,58.426,47800.0
2015-03-12 10:30:00,74.38,74.78,74.38,74.69,58900.0,58.4339,58.7481,58.4339,58.6774,58900.0
2015-03-12 11:00:00,74.71,74.78,74.59,74.72,31600.0,58.6931,58.7481,58.5989,58.701,31600.0
2015-03-12 11:30:00,74.7,74.87,74.7,74.8,40200.0,58.6853,58.8188,58.6853,58.7638,40200.0
2015-03-12 12:00:00,74.8,74.82,74.51,74.62,26100.0,58.7638,58.7795,58.536,58.6224,26100.0
2015-03-12 12:30:00,74.62,74.64,74.45,74.57,25900.0,58.6224,58.6381,58.4889,58.5831,25900.0
2015-03-12 13:00:00,74.56,74.75,74.54,74.75,25900.0,58.5753,58.7245,58.5596,58.7245,25900.0
2015-03-12 13:30:00,74.76,75.09,74.72,75.07,134200.0,58.7324,58.9917,58.701,58.9759,134200.0
2015-03-12 14:00:00,75.05,75.22,75.02,75.11,58500.0,58.9602,59.0938,58.9367,59.0074,58500.0
2015-03-12 14:30:00,75.11,75.35,74.97,75.35,74300.0,59.0074,59.1959,58.8974,59.1959,74300.0
2015-03-12 15:00:00,75.36,75.44,75.32,75.36,77300.0,59.2038,59.2666,59.1723,59.2038,77300.0
2015-03-12 15:30:00,75.35,75.71,75.33,75.67,254500.0,59.1959,59.4787,59.1802,59.4473,254500.0
2015-03-13 09:30:00,75.63,75.7,75.11,75.28,56500.0,59.4159,59.4709,59.0074,59.1409,56500.0
2015-03-13 10:00:00,75.26,75.34,74.81,74.95,44000.0,59.1252,59.1881,58.7717,58.8817,44000.0
2015-03-13 10:30:00,74.99,75.12,74.63,74.65,115800.0,58.9131,59.0152,58.6303,58.646,115800.0
2015-03-13 11:00:00,74.61,75.06,74.59,74.7,101200.0,58.6146,58.9681,58.5989,58.6853,101200.0
2015-03-13 11:30:00,74.72,74.85,74.5,74.85,34200.0,58.701,58.8031,58.5281,58.8031,34200.0
2015-03-13 12:00:00,74.89,75.1,74.83,74.97,58700.0,58.8345,58.9995,58.7874,58.8974,58700.0
2015-03-13 12:30:00,74.99,75.21,74.94,75.14,52900.0,58.9131,59.0859,58.8738,59.0309,52900.0
2015-03-13 13:00:00,75.14,75.15,74.74,74.8,42000.0,59.0309,59.0388,58.7167,58.7638,42000.0
2015-03-13 13:30:00,74.78,74.98,74.68,74.88,58400.0,58.7481,58.9052,58.6696,58.8267,58400.0
2015-03-13 14:00:00,74.91,74.96,74.75,74.96,42400.0,58.8502,58.8895,58.7245,58.8895,42400.0
2015-03-13 14:30:00,74.95,74.96,74.55,74.71,43400.0,58.8817,58.8895,58.5674,58.6931,43400.0
2015-03-13 15:00:00,74.7,74.85,74.67,74.81,76900.0,58.6853,58.8031,58.6617,58.7717,76900.0
2015-03-13 15:30:00,74.8,75.14,74.71,75.04,299400.0,58.7638,59.0309,58.6931,58.9524,299400.0
2015-03-16 09:30:00,75.26,75.88,74.99,75.71,118000.0,59.1252,59.6123,58.9131,59.4787,118000.0
2015-03-16 10:00:00,75.75,75.87,75.34,75.48,61700.0,59.5102,59.6044,59.1881,59.298,61700.0
2015-03-16 10:30:00,75.46,75.59,75.27,75.36,37400.0,59.2823,59.3845,59.1331,59.2038,37400.0
2015-03-16 11:00:00,75.36,75.45,75.18,75.19,41200.0,59.2038,59.2745,59.0624,59.0702,41200.0
2015-03-16 11:30:00,75.2,75.36,75.14,75.27,31700.0,59.0781,59.2038,59.0309,59.1331,31700.0
2015-03-16 12:00:00,75.25,75.32,75.14,75.26,33200.0,59.1174,59.1723,59.0309,59.1252,33200.0
2015-03-16 12:30:00,75.24,75.29,75.1,75.2,32900.0,59.1095,59.1488,58.9995,59.0781,32900.0
2015-03-16 13:00:00,75.24,75.24,75.01,75.07,99900.0,59.1095,59.1095,58.9288,58.9759,99900.0
2015-03-16 13:30:00,75.03,75.17,75.01,75.15,50000.0,58.9445,59.0545,58.9288,59.0388,50000.0
2015-03-16 14:00:00,75.16,75.3,75.15,75.2,70100.0,59.0467,59.1566,59.0388,59.0781,70100.0
2015-03-16 14:30:00,75.19,75.29,75.14,75.26,72200.0,59.0702,59.1488,59.0309,59.1252,72200.0
2015-03-16 15:00:00,75.26,75.33,75.19,75.29,87200.0,59.1252,59.1802,59.0702,59.1488,87200.0
2015-03-16 15:30:00,75.29,75.37,75.18,75.32,219100.0,59.1488,59.2116,59.0624,59.1723,219100.0
2015-03-17 09:30:00,74.85,75.05,74.18,74.25,73000.0,58.8031,58.9602,58.2768,58.3317,73000.0
2015-03-17 10:00:00,74.24,74.25,73.89,74.07,153300.0,58.3239,58.3317,58.0489,58.1903,153300.0
2015-03-17 10:30:00,74.08,74.36,74.02,74.21,93200.0,58.1982,58.4182,58.1511,58.3003,93200.0
2015-03-17 11:00:00,74.2,74.21,73.72,73.88,77100.0,58.2925,58.3003,57.9154,58.0411,77100.0
2015-03-17 11:30:00,73.87,74.05,73.8,73.89,53600.0,58.0332,58.1746,57.9782,58.0489,53600.0
2015-03-17 12:00:00,73.87,73.9,73.62,73.9,44200.0,58.0332,58.0568,57.8368,58.0568,44200.0
2015-03-17 12:30:00,73.89,73.89,73.69,73.71,61400.0,58.0489,58.0489,57.8918,57.9075,61400.0
2015-03-17 13:00:00,73.71,73.94,73.7,73.93,71900.0,57.9075,58.0882,57.8997,58.0803,71900.0
2015-03-17 13:30:00,73.92,73.93,73.76,73.9,68100.0,58.0725,58.0803,57.9468,58.0568,68100.0
2015-03-17 14:00:00,73.89,73.93,73.75,73.77,51800.0,58.0489,58.0803,57.9389,57.9546,51800.0
2015-03-17 14:30:00,73.77,73.94,73.65,73.94,60300.0,57.9546,58.0882,57.8604,58.0882,60300.0
2015-03-17 15:00:00,73.93,74.0,73.86,73.98,76600.0,58.0803,58.1353,58.0254,58.1196,76600.0
2015-03-17 15:30:00,73.98,74.02,73.73,73.82,232400.0,58.1196,58.1511,57.9232,57.9939,232400.0
2015-03-18 09:30:00,73.77,73.77,73.07,73.07,66800.0,57.9546,57.9546,57.4047,57.4047,66800.0
2015-03-18 10:00:00,73.07,73.43,73.06,73.4,81300.0,57.4047,57.6875,57.3969,57.664,81300.0
2015-03-18 10:30:00,73.4,73.4,73.1,73.12,55100.0,57.664,57.664,57.4283,57.444,55100.0
2015-03-18 11:00:00,73.12,73.12,72.84,72.86,74000.0,57.444,57.444,57.224,57.2397,74000.0
2015-03-18 11:30:00,72.83,73.04,72.83,72.95,50700.0,57.2162,57.3812,57.2162,57.3104,50700.0
2015-03-18 12:00:00,72.93,72.99,72.72,72.74,45700.0,57.2947,57.3419,57.1298,57.1455,45700.0
2015-03-18 12:30:00,72.74,72.76,72.58,72.6,65100.0,57.1455,57.1612,57.0198,57.0355,65100.0
2015-03-18 13:00:00,72.6,72.69,72.3,72.3,108700.0,57.0355,57.1062,56.7998,56.7998,108700.0
2015-03-18 13:30:00,72.3,72.49,72.29,72.45,115600.0,56.7998,56.9491,56.7919,56.9176,115600.0
2015-03-18 14:00:00,72.44,73.71,72.43,73.63,168700.0,56.9098,57.9075,56.9019,57.8447,168700.0
2015-03-18 14:30:00,73.68,73.87,73.63,73.87,139500.0,57.8839,58.0332,57.8447,58.0332,139500.0
2015-03-18 15:00:00,73.86,75.03,73.85,74.16,210900.0,58.0254,58.9445,58.0175,58.261,210900.0
2015-03-18 15:30:00,74.16,74.26,74.04,74.13,249100.0,58.261,58.3396,58.1668,58.2375,249100.0
2015-03-19 09:30:00,74.03,74.14,73.28,73.45,64300.0,58.1589,58.2453,57.5697,57.7033,64300.0
2015-03-19 10:00:00,73.4,73.48,73.12,73.23,47800.0,57.664,57.7268,57.444,57.5304,47800.0
2015-03-19 10:30:00,73.23,73.29,73.07,73.14,47000.0,57.5304,57.5776,57.4047,57.4597,47000.0
2015-03-19 11:00:00,73.21,73.26,73.1,73.1,50500.0,57.5147,57.554,57.4283,57.4283,50500.0
2015-03-19 11:30:00,73.08,73.11,72.8,72.95,42900.0,57.4126,57.4361,57.1926,57.3104,42900.0
2015-03-19 12:00:00,72.93,72.94,72.77,72.87,32200.0,57.2947,57.3026,57.169,57.2476,32200.0
2015-03-19 12:30:00,72.85,73.09,72.83,72.93,38100.0,57.2319,57.4204,57.2162,57.2947,38100.0
2015-03-19 13:00:00,72.98,73.29,72.9,73.27,26400.0,57.334,57.5776,57.2712,57.5618,26400.0
2015-03-19 13:30:00,73.25,73.25,72.95,72.95,31100.0,57.5461,57.5461,57.3104,57.3104,31100.0
2015-03-19 14:00:00,72.95,73.16,72.94,73.03,42400.0,57.3104,57.4754,57.3026,57.3733,42400.0
2015-03-19 14:30:00,73.03,73.27,72.98,73.25,41200.0,57.3733,57.5618,57.334,57.5461,41200.0
2015-03-19 15:00:00,73.26,73.3,72.93,73.06,70100.0,57.554,57.5854,57.2947,57.3969,70100.0
2015-03-19 15:30:00,73.06,73.21,72.94,73.15,241300.0,57.3969,57.5147,57.3026,57.4676,241300.0
2015-03-20 09:30:00,73.45,73.61,73.18,73.53,204500.0,57.7033,57.829,57.4911,57.7661,204500.0
2015-03-20 10:00:00,73.54,73.88,73.54,73.77,60200.0,57.774,58.0411,57.774,57.9546,60200.0
2015-03-20 10:30:00,73.77,74.34,73.75,74.34,54400.0,57.9546,58.4024,57.9389,58.4024,54400.0
2015-03-20 11:00:00,74.34,74.42,74.03,74.4,50200.0,58.4024,58.4653,58.1589,58.4496,50200.0
2015-03-20 11:30:00,74.4,74.67,74.28,74.56,62000.0,58.4496,58.6617,58.3553,58.5753,62000.0
2015-03-20 12:00:00,74.54,74.72,74.52,74.65,21500.0,58.5596,58.701,58.5439,58.646,21500.0
2015-03-20 12:30:00,74.64,74.78,74.58,74.73,66800.0,58.6381,58.7481,58.591,58.7088,66800.0
2015-03-20 13:00:00,74.72,75.03,74.64,74.74,67500.0,58.701,58.9445,58.6381,58.7167,67500.0
2015-03-20 13:30:00,74.72,74.78,74.66,74.75,22200.0,58.701,58.7481,58.6538,58.7245,22200.0
2015-03-20 14:00:00,74.75,74.86,74.67,74.73,24000.0,58.7245,58.811,58.6617,58.7088,24000.0
2015-03-20 14:30:00,74.72,74.74,74.59,74.64,51300.0,58.701,58.7167,58.5989,58.6381,51300.0
2015-03-20 15:00:00,74.65,74.65,74.29,74.36,92700.0,58.646,58.646,58.3632,58.4182,92700.0
2015-03-20 15:30:00,74.36,74.64,74.35,74.56,185600.0,58.4182,58.6381,58.4103,58.5753,185600.0
2015-03-23 09:30:00,74.85,74.87,74.31,74.33,61700.0,58.8031,58.8188,58.3789,58.3946,61700.0
2015-03-23 10:00:00,74.36,74.44,74.08,74.09,57700.0,58.4182,58.481,58.1982,58.206,57700.0
2015-03-23 10:30:00,74.11,74.44,74.03,74.44,50000.0,58.2218,58.481,58.1589,58.481,50000.0
2015-03-23 11:00:00,74.45,74.62,74.3,74.32,78300.0,58.4889,58.6224,58.371,58.3867,78300.0
2015-03-23 11:30:00,74.28,74.53,74.13,74.51,39500.0,58.3553,58.5517,58.2375,58.536,39500.0
2015-03-23 12:00:00,74.5,74.5,74.25,74.4,36700.0,58.5281,58.5281,58.3317,58.4496,36700.0
2015-03-23 12:30:00,74.4,74.52,74.24,74.24,42200.0,58.4496,58.5439,58.3239,58.3239,42200.0
2015-03-23 13:00:00,74.24,74.36,74.13,74.24,48200.0,58.3239,58.4182,58.2375,58.3239,48200.0
2015-03-23 13:30:00,74.24,74.27,74.06,74.07,37600.0,58.3239,58.3475,58.1825,58.1903,37600.0
2015-03-23 14:00:00,74.06,74.21,74.05,74.13,78100.0,58.1825,58.3003,58.1746,58.2375,78100.0
2015-03-23 14:30:00,74.11,74.19,73.93,73.95,59900.0,58.2218,58.2846,58.0803,58.0961,59900.0
2015-03-23 15:00:00,73.95,73.98,73.79,73.87,82400.0,58.0961,58.1196,57.9704,58.0332,82400.0
2015-03-23 15:30:00,73.89,74.01,73.71,73.72,206100.0,58.0489,58.1432,57.9075,57.9154,206100.0
2015-03-24 09:30:00,73.81,73.98,73.34,73.52,105700.0,57.9861,58.1196,57.6168,57.7582,105700.0
2015-03-24 10:00:00,73.51,73.73,73.37,73.68,59300.0,57.7504,57.9232,57.6404,57.8839,59300.0
2015-03-24 10:30:00,73.67,73.79,73.59,73.66,52800.0,57.8761,57.9704,57.8132,57.8682,52800.0
2015-03-24 11:00:00,73.68,73.87,73.61,73.77,32700.0,57.8839,58.0332,57.829,57.9546,32700.0
2015-03-24 11:30:00,73.77,73.86,73.68,73.73,28000.0,57.9546,58.0254,57.8839,57.9232,28000.0
2015-03-24 12:00:00,73.71,73.89,73.58,73.72,45300.0,57.9075,58.0489,57.8054,57.9154,45300.0
2015-03-24 12:30:00,73.74,73.74,73.34,73.36,28200.0,57.9311,57.9311,57.6168,57.6325,28200.0
2015-03-24 13:00:00,73.34,73.54,73.26,73.36,34400.0,57.6168,57.774,57.554,57.6325,34400.0
2015-03-24 13:30:00,73.33,73.4,73.25,73.28,36800.0,57.609,57.664,57.5461,57.5697,36800.0
2015-03-24 14:00:00,73.27,73.44,73.22,73.29,45400.0,57.5618,57.6954,57.5226,57.5776,45400.0
2015-03-24 14:30:00,73.29,73.38,73.22,73.31,30400.0,57.5776,57.6483,57.5226,57.5933,30400.0
2015-03-24 15:00:00,73.31,73.53,73.28,73.37,57900.0,57.5933,57.7661,57.5697,57.6404,57900.0
2015-03-24 15:30:00,73.37,73.46,73.0,73.04,257800.0,57.6404,57.7111,57.3497,57.3812,257800.0
2015-03-25 09:30:00,73.17,73.17,72.18,72.73,254400.0,57.4833,57.4833,56.7055,57.1376,254400.0
2015-03-25 10:00:00,72.67,72.9,72.51,72.71,185100.0,57.0905,57.2712,56.9648,57.1219,185100.0
2015-03-25 10:30:00,72.71,72.75,72.58,72.6,184000.0,57.1219,57.1533,57.0198,57.0355,184000.0
2015-03-25 11:00:00,72.61,72.71,72.45,72.53,113700.0,57.0433,57.1219,56.9176,56.9805,113700.0
2015-03-25 11:30:00,72.52,72.54,72.01,72.1,94600.0,56.9726,56.9883,56.572,56.6427,94600.0
2015-03-25 12:00:00,72.1,72.18,71.88,72.11,266900.0,56.6427,56.7055,56.4698,56.6505,266900.0
2015-03-25 12:30:00,72.12,72.58,72.05,72.55,101400.0,56.6584,57.0198,56.6034,56.9962,101400.0
2015-03-25 13:00:00,72.54,72.85,72.39,72.68,110100.0,56.9883,57.2319,56.8705,57.0983,110100.0
2015-03-25 13:30:00,72.69,72.86,72.64,72.65,85300.0,57.1062,57.2397,57.0669,57.0748,85300.0
2015-03-25 14:00:00,72.66,72.66,72.45,72.48,101600.0,57.0826,57.0826,56.9176,56.9412,101600.0
2015-03-25 14:30:00,72.48,72.53,72.38,72.38,95600.0,56.9412,56.9805,56.8626,56.8626,95600.0
2015-03-25 15:00:00,72.39,72.39,72.0,72.04,162200.0,56.8705,56.8705,56.5641,56.5955,162200.0
2015-03-25 15:30:00,72.06,72.27,71.96,71.99,331000.0,56.6113,56.7762,56.5327,56.5563,331000.0
2015-03-26 09:30:00,72.04,72.16,71.6,71.82,105200.0,56.5955,56.6898,56.2499,56.4227,105200.0
2015-03-26 10:00:00,71.86,71.92,71.49,71.61,91100.0,56.4541,56.5013,56.1635,56.2577,91100.0
2015-03-26 10:30:00,71.59,71.91,71.53,71.9,70500.0,56.242,56.4934,56.1949,56.4856,70500.0
2015-03-26 11:00:00,71.9,72.12,71.81,72.08,60000.0,56.4856,56.6584,56.4148,56.627,60000.0
2015-03-26 11:30:00,72.06,72.34,72.01,72.2,48500.0,56.6113,56.8312,56.572,56.7212,48500.0
2015-03-26 12:00:00,72.2,72.27,72.09,72.11,52000.0,56.7212,56.7762,56.6348,56.6505,52000.0
2015-03-26 12:30:00,72.1,72.13,71.94,72.07,36800.0,56.6427,56.6662,56.517,56.6191,36800.0
2015-03-26 13:00:00,72.03,72.07,71.92,72.06,52500.0,56.5877,56.6191,56.5013,56.6113,52500.0
2015-03-26 13:30:00,72.02,72.35,72.0,72.33,38700.0,56.5798,56.8391,56.5641,56.8234,38700.0
2015-03-26 14:00:00,72.32,72.4,72.07,72.09,92500.0,56.8155,56.8784,56.6191,56.6348,92500.0
2015-03-26 14:30:00,72.09,72.18,72.06,72.06,54000.0,56.6348,56.7055,56.6113,56.6113,54000.0
2015-03-26 15:00:00,72.06,72.21,72.02,72.13,80100.0,56.6113,56.7291,56.5798,56.6662,80100.0
2015-03-26 15:30:00,72.13,72.31,72.11,72.19,173500.0,56.6662,56.8077,56.6505,56.7134,173500.0
2015-03-27 09:30:00,72.05,72.39,71.93,72.33,95300.0,56.6034,56.8705,56.5091,56.8234,95300.0
2015-03-27 10:00:00,72.31,72.39,72.03,72.28,119100.0,56.8077,56.8705,56.5877,56.7841,119100.0
2015-03-27 10:30:00,72.28,72.56,72.23,72.54,61600.0,56.7841,57.0041,56.7448,56.9883,61600.0
2015-03-27 11:00:00,72.57,72.87,72.48,72.83,99000.0,57.0119,57.2476,56.9412,57.2162,99000.0
2015-03-27 11:30:00,72.83,72.85,72.56,72.63,66000.0,57.2162,57.2319,57.0041,57.0591,66000.0
2015-03-27 12:00:00,72.61,72.66,72.55,72.64,54200.0,57.0433,57.0826,56.9962,57.0669,54200.0
2015-03-27 12:30:00,72.63,72.78,72.6,72.76,97900.0,57.0591,57.1769,57.0355,57.1612,97900.0
2015-03-27 13:00:00,72.77,72.77,72.47,72.59,85900.0,57.169,57.169,56.9334,57.0276,85900.0
2015-03-27 13:30:00,72.57,73.17,72.56,73.07,179800.0,57.0119,57.4833,57.0041,57.4047,179800.0
2015-03-27 14:00:00,73.07,73.16,73.04,73.1,85000.0,57.4047,57.4754,57.3812,57.4283,85000.0
2015-03-27 14:30:00,73.1,73.23,73.09,73.2,93800.0,57.4283,57.5304,57.4204,57.5069,93800.0
2015-03-27 15:00:00,73.2,73.37,73.2,73.37,110700.0,57.5069,57.6404,57.5069,57.6404,110700.0
2015-03-27 15:30:00,73.34,73.56,73.2,73.24,353600.0,57.6168,57.7897,57.5069,57.5383,353600.0
2015-03-30 09:30:00,73.53,74.2,73.06,74.19,109100.0,57.7661,58.2925,57.3969,58.2846,109100.0
2015-03-30 10:00:00,74.2,74.48,74.07,74.37,72800.0,58.2925,58.5124,58.1903,58.426,72800.0
2015-03-30 10:30:00,74.35,74.37,74.12,74.27,53800.0,58.4103,58.426,58.2296,58.3475,53800.0
2015-03-30 11:00:00,74.27,74.4,74.11,74.35,40200.0,58.3475,58.4496,58.2218,58.4103,40200.0
2015-03-30 11:30:00,74.36,74.67,74.35,74.47,122700.0,58.4182,58.6617,58.4103,58.5046,122700.0
2015-03-30 12:00:00,74.46,74.59,74.42,74.54,40300.0,58.4967,58.5989,58.4653,58.5596,40300.0
2015-03-30 12:30:00,74.55,74.94,74.54,74.92,67700.0,58.5674,58.8738,58.5596,58.8581,67700.0
2015-03-30 13:00:00,74.94,75.0,74.79,74.88,51000.0,58.8738,58.921,58.756,58.8267,51000.0
2015-03-30 13:30:00,74.88,74.97,74.75,74.76,36200.0,58.8267,58.8974,58.7245,58.7324,36200.0
2015-03-30 14:00:00,74.78,74.87,74.73,74.82,39700.0,58.7481,58.8188,58.7088,58.7795,39700.0
2015-03-30 14:30:00,74.82,74.83,74.59,74.66,39300.0,58.7795,58.7874,58.5989,58.6538,39300.0
2015-03-30 15:00:00,74.66,74.7,74.58,74.61,57100.0,58.6538,58.6853,58.591,58.6146,57100.0
2015-03-30 15:30:00,74.6,74.74,74.6,74.7,171600.0,58.6067,58.7167,58.6067,58.6853,171600.0
2015-03-31 09:30:00,74.4,74.5,73.86,74.1,79000.0,58.4496,58.5281,58.0254,58.2139,79000.0
2015-03-31 10:00:00,74.1,74.42,74.1,74.31,37500.0,58.2139,58.4653,58.2139,58.3789,37500.0
2015-03-31 10:30:00,74.31,74.44,74.29,74.29,38800.0,58.3789,58.481,58.3632,58.3632,38800.0
2015-03-31 11:00:00,74.31,74.49,74.27,74.33,16500.0,58.3789,58.5203,58.3475,58.3946,16500.0
2015-03-31 11:30:00,74.32,74.33,73.75,73.77,40500.0,58.3867,58.3946,57.9389,57.9546,40500.0
2015-03-31 12:00:00,73.76,74.15,73.7,74.1,72200.0,57.9468,58.2532,57.8997,58.2139,72200.0
2015-03-31 12:30:00,74.1,74.51,74.1,74.49,67800.0,58.2139,58.536,58.2139,58.5203,67800.0
2015-03-31 13:00:00,74.5,74.58,74.28,74.36,132600.0,58.5281,58.591,58.3553,58.4182,132600.0
2015-03-31 13:30:00,74.37,74.8,74.28,74.6,128200.0,58.426,58.7638,58.3553,58.6067,128200.0
2015-03-31 14:00:00,74.6,74.94,74.53,74.88,95800.0,58.6067,58.8738,58.5517,58.8267,95800.0
2015-03-31 14:30:00,74.89,75.04,74.81,75.01,100000.0,58.8345,58.9524,58.7717,58.9288,100000.0
2015-03-31 15:00:00,75.01,75.01,74.63,74.79,132000.0,58.9288,58.9288,58.6303,58.756,132000.0
2015-03-31 15:30:00,74.78,74.79,74.4,74.45,261900.0,58.7481,58.756,58.4496,58.4889,261900.0
2015-04-01 09:30:00,74.02,74.44,73.44,73.8,160500.0,58.1511,58.481,57.6954,57.9782,160500.0
2015-04-01 10:00:00,73.79,74.09,73.6,74.02,74100.0,57.9704,58.206,57.8211,58.1511,74100.0
2015-04-01 10:30:00,74.02,74.41,73.78,74.25,79900.0,58.1511,58.4574,57.9625,58.3317,79900.0
2015-04-01 11:00:00,74.27,74.35,74.11,74.23,48300.0,58.3475,58.4103,58.2218,58.316,48300.0
2015-04-01 11:30:00,74.22,74.37,74.12,74.14,46300.0,58.3082,58.426,58.2296,58.2453,46300.0
2015-04-01 12:00:00,74.15,74.2,73.87,74.13,36600.0,58.2532,58.2925,58.0332,58.2375,36600.0
2015-04-01 12:30:00,74.14,74.14,73.9,73.96,51600.0,58.2453,58.2453,58.0568,58.1039,51600.0
2015-04-01 13:00:00,73.95,74.1,73.83,73.98,54200.0,58.0961,58.2139,58.0018,58.1196,54200.0
2015-04-01 13:30:00,74.0,74.31,73.94,74.11,104900.0,58.1353,58.3789,58.0882,58.2218,104900.0
2015-04-01 14:00:00,74.12,74.14,73.82,73.86,80600.0,58.2296,58.2453,57.9939,58.0254,80600.0
2015-04-01 14:30:00,73.83,74.13,73.76,74.02,58900.0,58.0018,58.2375,57.9468,58.1511,58900.0
2015-04-01 15:00:00,74.02,74.11,73.82,74.09,90900.0,58.1511,58.2218,57.9939,58.206,90900.0
2015-04-01 15:30:00,74.09,74.55,74.06,74.5,285900.0,58.206,58.5674,58.1825,58.5281,285900.0
2015-04-02 09:30:00,74.58,75.35,74.31,75.08,81600.0,58.591,59.1959,58.3789,58.9838,81600.0
2015-04-02 10:00:00,75.06,75.32,75.04,75.1,82700.0,58.9681,59.1723,58.9524,58.9995,82700.0
2015-04-02 10:30:00,75.1,75.11,74.87,75.0,63000.0,58.9995,59.0074,58.8188,58.921,63000.0
2015-04-02 11:00:00,75.0,75.35,75.0,75.31,93300.0,58.921,59.1959,58.921,59.1645,93300.0
2015-04-02 11:30:00,75.33,75.37,75.01,75.06,24000.0,59.1802,59.2116,58.9288,58.9681,24000.0
2015-04-02 12:00:00,75.07,75.11,74.87,75.02,99000.0,58.9759,59.0074,58.8188,58.9367,99000.0
2015-04-02 12:30:00,75.03,75.21,75.01,75.16,34600.0,58.9445,59.0859,58.9288,59.0467,34600.0
2015-04-02 13:00:00,75.16,75.36,75.07,75.27,47200.0,59.0467,59.2038,58.9759,59.1331,47200.0
2015-04-02 13:30:00,75.26,75.34,75.18,75.27,43000.0,59.1252,59.1881,59.0624,59.1331,43000.0
2015-04-02 14:00:00,75.25,75.33,75.13,75.31,36400.0,59.1174,59.1802,59.0231,59.1645,36400.0
2015-04-02 14:30:00,75.29,75.31,75.06,75.2,52100.0,59.1488,59.1645,58.9681,59.0781,52100.0
2015-04-02 15:00:00,75.2,75.45,75.17,75.42,67300.0,59.0781,59.2745,59.0545,59.2509,67300.0
2015-04-02 15:30:00,75.41,75.49,75.31,75.39,279000.0,59.2431,59.3059,59.1645,59.2273,279000.0
2015-04-06 09:30:00,74.94,75.65,74.88,75.61,109600.0,58.8738,59.4316,58.8267,59.4002,109600.0
2015-04-06 10:00:00,75.62,76.16,75.62,76.16,44200.0,59.408,59.8323,59.408,59.8323,44200.0
2015-04-06 10:30:00,76.16,76.26,76.09,76.11,64500.0,59.8323,59.9108,59.7773,59.793,64500.0
2015-04-06 11:00:00,76.11,76.43,76.11,76.42,54800.0,59.793,60.0444,59.793,60.0365,54800.0
2015-04-06 11:30:00,76.42,76.47,76.29,76.32,30700.0,60.0365,60.0758,59.9344,59.958,30700.0
2015-04-06 12:00:00,76.34,76.7,76.3,76.44,158800.0,59.9737,60.2565,59.9422,60.0522,158800.0
2015-04-06 12:30:00,76.44,76.48,76.32,76.38,79000.0,60.0522,60.0837,59.958,60.0051,79000.0
2015-04-06 13:00:00,76.37,76.41,76.29,76.33,29900.0,59.9972,60.0287,59.9344,59.9658,29900.0
2015-04-06 13:30:00,76.33,76.4,76.1,76.27,71500.0,59.9658,60.0208,59.7851,59.9187,71500.0
2015-04-06 14:00:00,76.29,76.3,76.11,76.2,60400.0,59.9344,59.9422,59.793,59.8637,60400.0
2015-04-06 14:30:00,76.2,76.38,76.18,76.24,61500.0,59.8637,60.0051,59.848,59.8951,61500.0
2015-04-06 15:00:00,76.24,76.28,76.04,76.11,82900.0,59.8951,59.9265,59.738,59.793,82900.0
2015-04-06 15:30:00,76.11,76.23,76.07,76.13,248500.0,59.793,59.8873,59.7616,59.8087,248500.0
2015-04-07 09:30:00,76.15,77.11,76.15,77.0,99400.0,59.8244,60.5786,59.8244,60.4922,99400.0
2015-04-07 10:00:00,77.0,77.23,76.99,77.11,189900.0,60.4922,60.6729,60.4843,60.5786,189900.0
2015-04-07 10:30:00,77.11,77.47,76.98,77.35,198300.0,60.5786,60.8614,60.4765,60.7671,198300.0
2015-04-07 11:00:00,77.38,77.47,77.22,77.3,111700.0,60.7907,60.8614,60.665,60.7279,111700.0
2015-04-07 11:30:00,77.3,77.45,77.18,77.37,119400.0,60.7279,60.8457,60.6336,60.7829,119400.0
2015-04-07 12:00:00,77.35,77.76,77.35,77.58,148100.0,60.7671,61.0892,60.7671,60.9478,148100.0
2015-04-07 12:30:00,77.56,77.59,77.37,77.45,81500.0,60.9321,60.9557,60.7829,60.8457,81500.0
2015-04-07 13:00:00,77.44,77.54,77.38,77.51,75200.0,60.8378,60.9164,60.7907,60.8928,75200.0
2015-04-07 13:30:00,77.49,77.65,77.41,77.6,94000.0,60.8771,61.0028,60.8143,60.9635,94000.0
2015-04-07 14:00:00,77.58,78.11,77.58,78.09,166500.0,60.9478,61.3642,60.9478,61.3485,166500.0
2015-04-07 14:30:00,78.09,78.28,78.02,78.17,206600.0,61.3485,61.4978,61.2935,61.4113,206600.0
2015-04-07 15:00:00,78.16,78.22,78.05,78.22,270400.0,61.4035,61.4506,61.3171,61.4506,270400.0
2015-04-07 15:30:00,78.2,78.37,78.06,78.23,686900.0,61.4349,61.5685,61.3249,61.4585,686900.0
2015-04-08 09:30:00,78.16,78.3,77.81,77.81,98500.0,61.4035,61.5135,61.1285,61.1285,98500.0
2015-04-08 10:00:00,77.85,77.86,77.55,77.82,47600.0,61.1599,61.1678,60.9243,61.1364,47600.0
2015-04-08 10:30:00,77.8,77.8,77.3,77.51,48900.0,61.1207,61.1207,60.7279,60.8928,48900.0
2015-04-08 11:00:00,77.51,77.63,77.46,77.58,40300.0,60.8928,60.9871,60.8536,60.9478,40300.0
2015-04-08 11:30:00,77.62,78.03,77.62,78.03,69000.0,60.9793,61.3014,60.9793,61.3014,69000.0
2015-04-08 12:00:00,78.03,78.06,77.82,77.89,35900.0,61.3014,61.3249,61.1364,61.1914,35900.0
2015-04-08 12:30:00,77.89,78.07,77.85,77.95,40100.0,61.1914,61.3328,61.1599,61.2385,40100.0
2015-04-08 13:00:00,77.95,78.32,77.95,78.26,119800.0,61.2385,61.5292,61.2385,61.4821,119800.0
2015-04-08 13:30:00,78.25,78.5,78.21,78.47,85800.0,61.4742,61.6706,61.4428,61.647,85800.0
2015-04-08 14:00:00,78.46,78.81,78.01,78.67,206200.0,61.6392,61.9141,61.2856,61.8042,206200.0
2015-04-08 14:30:00,78.68,78.72,78.47,78.63,113100.0,61.812,61.8434,61.647,61.7727,113100.0
2015-04-08 15:00:00,78.65,78.72,78.54,78.57,132000.0,61.7884,61.8434,61.702,61.7256,132000.0
2015-04-08 15:30:00,78.58,78.69,78.51,78.65,905000.0,61.7334,61.8199,61.6785,61.7884,905000.0
2015-04-09 09:30:00,78.66,79.18,78.12,78.16,329300.0,61.7963,62.2048,61.3721,61.4035,329300.0
2015-04-09 10:00:00,78.16,78.84,78.16,78.65,110800.0,61.4035,61.9377,61.4035,61.7884,110800.0
2015-04-09 10:30:00,78.65,78.67,77.95,78.28,54700.0,61.7884,61.8042,61.2385,61.4978,54700.0
2015-04-09 11:00:00,78.3,78.31,78.03,78.17,81800.0,61.5135,61.5213,61.3014,61.4113,81800.0
2015-04-09 11:30:00,78.17,78.54,78.11,78.25,167100.0,61.4113,61.702,61.3642,61.4742,167100.0
2015-04-09 12:00:00,78.24,78.26,78.02,78.14,63500.0,61.4663,61.4821,61.2935,61.3878,63500.0
2015-04-09 12:30:00,78.15,78.15,78.0,78.02,59000.0,61.3956,61.3956,61.2778,61.2935,59000.0
2015-04-09 13:00:00,78.04,78.06,77.8,77.83,56900.0,61.3092,61.3249,61.1207,61.1442,56900.0
2015-04-09 13:30:00,77.85,77.89,77.69,77.73,45800.0,61.1599,61.1914,61.0343,61.0657,45800.0
2015-04-09 14:00:00,77.76,78.04,77.61,78.03,291800.0,61.0892,61.3092,60.9714,61.3014,291800.0
2015-04-09 14:30:00,78.03,78.19,77.86,77.94,110000.0,61.3014,61.4271,61.1678,61.2307,110000.0
2015-04-09 15:00:00,77.94,78.07,77.79,77.96,106100.0,61.2307,61.3328,61.1128,61.2464,106100.0
2015-04-09 15:30:00,77.97,78.04,77.78,77.92,330200.0,61.2542,61.3092,61.105,61.2149,330200.0
2015-04-10 09:30:00,78.01,78.14,77.37,78.08,111600.0,61.2856,61.3878,60.7829,61.3406,111600.0
2015-04-10 10:00:00,78.09,78.22,77.83,77.91,156900.0,61.3485,61.4506,61.1442,61.2071,156900.0
2015-04-10 10:30:00,77.91,78.14,77.9,78.0,83500.0,61.2071,61.3878,61.1992,61.2778,83500.0
2015-04-10 11:00:00,78.01,78.22,77.94,78.19,126800.0,61.2856,61.4506,61.2307,61.4271,126800.0
2015-04-10 11:30:00,78.19,78.19,77.98,78.08,46300.0,61.4271,61.4271,61.2621,61.3406,46300.0
2015-04-10 12:00:00,78.09,78.16,78.03,78.06,64400.0,61.3485,61.4035,61.3014,61.3249,64400.0
2015-04-10 12:30:00,78.08,78.16,78.03,78.09,56900.0,61.3406,61.4035,61.3014,61.3485,56900.0
2015-04-10 13:00:00,78.1,78.15,77.99,78.07,88400.0,61.3564,61.3956,61.2699,61.3328,88400.0
2015-04-10 13:30:00,78.07,78.12,77.99,78.08,126200.0,61.3328,61.3721,61.2699,61.3406,126200.0
2015-04-10 14:00:00,78.07,78.12,77.99,78.03,59500.0,61.3328,61.3721,61.2699,61.3014,59500.0
2015-04-10 14:30:00,78.05,78.07,77.99,78.04,52600.0,61.3171,61.3328,61.2699,61.3092,52600.0
2015-04-10 15:00:00,78.03,78.06,77.9,77.95,79500.0,61.3014,61.3249,61.1992,61.2385,79500.0
2015-04-10 15:30:00,77.94,78.02,77.75,77.91,260800.0,61.2307,61.2935,61.0814,61.2071,260800.0
2015-04-13 09:30:00,77.99,78.03,77.8,77.83,35700.0,61.2699,61.3014,61.1207,61.1442,35700.0
2015-04-13 10:00:00,77.84,77.85,77.48,77.48,60900.0,61.1521,61.1599,60.8693,60.8693,60900.0
2015-04-13 10:30:00,77.47,77.54,77.3,77.3,63800.0,60.8614,60.9164,60.7279,60.7279,63800.0
2015-04-13 11:00:00,77.3,77.36,77.19,77.26,54200.0,60.7279,60.775,60.6414,60.6964,54200.0
2015-04-13 11:30:00,77.27,77.39,77.19,77.19,42400.0,60.7043,60.7986,60.6414,60.6414,42400.0
2015-04-13 12:00:00,77.19,77.2,77.0,77.11,40200.0,60.6414,60.6493,60.4922,60.5786,40200.0
2015-04-13 12:30:00,77.13,77.18,77.07,77.16,23900.0,60.5943,60.6336,60.5472,60.6179,23900.0
2015-04-13 13:00:00,77.17,77.19,76.82,76.83,41300.0,60.6257,60.6414,60.3508,60.3586,41300.0
2015-04-13 13:30:00,76.85,76.94,76.78,76.93,33300.0,60.3743,60.445,60.3193,60.4372,33300.0
2015-04-13 14:00:00,76.93,76.98,76.89,76.98,26600.0,60.4372,60.4765,60.4058,60.4765,26600.0
2015-04-13 14:30:00,76.98,77.0,76.81,76.82,41000.0,60.4765,60.4922,60.3429,60.3508,41000.0
2015-04-13 15:00:00,76.81,76.84,76.69,76.77,97500.0,60.3429,60.3665,60.2486,60.3115,97500.0
2015-04-13 15:30:00,76.75,77.01,76.66,76.66,358400.0,60.2958,60.5,60.2251,60.2251,358400.0
2015-04-14 09:30:00,76.69,76.99,76.4,76.75,39200.0,60.2486,60.4843,60.0208,60.2958,39200.0
2015-04-14 10:00:00,76.7,76.71,76.53,76.67,39500.0,60.2565,60.2644,60.1229,60.2329,39500.0
2015-04-14 10:30:00,76.65,76.66,76.47,76.51,52300.0,60.2172,60.2251,60.0758,60.1072,52300.0
2015-04-14 11:00:00,76.5,76.72,76.46,76.7,140800.0,60.0994,60.2722,60.0679,60.2565,140800.0
2015-04-14 11:30:00,76.7,76.72,76.63,76.64,50200.0,60.2565,60.2722,60.2015,60.2094,50200.0
2015-04-14 12:00:00,76.65,76.83,76.58,76.72,30400.0,60.2172,60.3586,60.1622,60.2722,30400.0
2015-04-14 12:30:00,76.7,76.76,76.4,76.44,96100.0,60.2565,60.3036,60.0208,60.0522,96100.0
2015-04-14 13:00:00,76.45,76.51,76.43,76.49,49200.0,60.0601,60.1072,60.0444,60.0915,49200.0
2015-04-14 13:30:00,76.5,77.01,76.35,76.79,406200.0,60.0994,60.5,59.9815,60.3272,406200.0
2015-04-14 14:00:00,76.78,77.06,76.7,76.94,61700.0,60.3193,60.5393,60.2565,60.445,61700.0
2015-04-14 14:30:00,76.95,76.96,76.83,76.9,32600.0,60.4529,60.4608,60.3586,60.4136,32600.0
2015-04-14 15:00:00,76.89,77.05,76.78,76.82,84400.0,60.4058,60.5315,60.3193,60.3508,84400.0
2015-04-14 15:30:00,76.82,76.98,76.82,76.97,297500.0,60.3508,60.4765,60.3508,60.4686,297500.0
2015-04-15 09:30:00,77.27,77.48,76.99,77.12,53900.0,60.7043,60.8693,60.4843,60.5865,53900.0
2015-04-15 10:00:00,77.16,77.21,76.94,77.0,40600.0,60.6179,60.6572,60.445,60.4922,40600.0
2015-04-15 10:30:00,77.01,77.06,76.88,76.97,127100.0,60.5,60.5393,60.3979,60.4686,127100.0
2015-04-15 11:00:00,76.97,77.1,76.83,76.95,47500.0,60.4686,60.5707,60.3586,60.4529,47500.0
2015-04-15 11:30:00,76.95,76.97,76.74,76.89,33800.0,60.4529,60.4686,60.2879,60.4058,33800.0
2015-04-15 12:00:00,76.91,76.95,76.77,76.79,29600.0,60.4215,60.4529,60.3115,60.3272,29600.0
2015-04-15 12:30:00,76.77,76.9,76.73,76.87,42400.0,60.3115,60.4136,60.2801,60.39,42400.0
2015-04-15 13:00:00,76.88,77.19,76.88,77.17,28100.0,60.3979,60.6414,60.3979,60.6257,28100.0
2015-04-15 13:30:00,77.17,77.2,77.0,77.11,23000.0,60.6257,60.6493,60.4922,60.5786,23000.0
2015-04-15 14:00:00,77.11,77.24,77.1,77.23,69000.0,60.5786,60.6807,60.5707,60.6729,69000.0
2015-04-15 14:30:00,77.23,77.23,77.06,77.13,50700.0,60.6729,60.6729,60.5393,60.5943,50700.0
2015-04-15 15:00:00,77.15,77.18,76.88,76.91,66400.0,60.61,60.6336,60.3979,60.4215,66400.0
2015-04-15 15:30:00,76.92,77.03,76.81,76.88,162800.0,60.4293,60.5157,60.3429,60.3979,162800.0
2015-04-16 09:30:00,76.74,77.11,76.7,77.06,115300.0,60.2879,60.5786,60.2565,60.5393,115300.0
2015-04-16 10:00:00,77.02,77.25,76.85,76.86,42000.0,60.5079,60.6886,60.3743,60.3822,42000.0
2015-04-16 10:30:00,76.85,76.9,76.75,76.77,33400.0,60.3743,60.4136,60.2958,60.3115,33400.0
2015-04-16 11:00:00,76.79,77.19,76.78,77.11,21600.0,60.3272,60.6414,60.3193,60.5786,21600.0
2015-04-16 11:30:00,77.11,77.2,76.95,76.98,29000.0,60.5786,60.6493,60.4529,60.4765,29000.0
2015-04-16 12:00:00,76.98,77.04,76.89,76.95,28900.0,60.4765,60.5236,60.4058,60.4529,28900.0
2015-04-16 12:30:00,76.94,76.96,76.73,76.82,30600.0,60.445,60.4608,60.2801,60.3508,30600.0
2015-04-16 13:00:00,76.82,76.9,76.76,76.79,22500.0,60.3508,60.4136,60.3036,60.3272,22500.0
2015-04-16 13:30:00,76.8,77.25,76.77,77.25,68200.0,60.3351,60.6886,60.3115,60.6886,68200.0
2015-04-16 14:00:00,77.26,77.28,77.02,77.05,59900.0,60.6964,60.7122,60.5079,60.5315,59900.0
2015-04-16 14:30:00,77.06,77.28,77.01,77.16,56800.0,60.5393,60.7122,60.5,60.6179,56800.0
2015-04-16 15:00:00,77.15,77.26,76.99,77.02,83500.0,60.61,60.6964,60.4843,60.5079,83500.0
2015-04-16 15:30:00,77.03,77.13,76.8,76.92,219700.0,60.5157,60.5943,60.3351,60.4293,219700.0
2015-04-17 09:30:00,76.43,77.04,76.38,76.82,142300.0,60.0444,60.5236,60.0051,60.3508,142300.0
2015-04-17 10:00:00,76.67,76.73,76.4,76.54,40600.0,60.2329,60.2801,60.0208,60.1308,40600.0
2015-04-17 10:30:00,76.52,76.77,76.47,76.62,195300.0,60.1151,60.3115,60.0758,60.1936,195300.0
2015-04-17 11:00:00,76.6,76.94,76.53,76.89,63100.0,60.1779,60.445,60.1229,60.4058,63100.0
2015-04-17 11:30:00,76.89,76.97,76.77,76.91,41500.0,60.4058,60.4686,60.3115,60.4215,41500.0
2015-04-17 12:00:00,76.89,76.96,76.79,76.82,25800.0,60.4058,60.4608,60.3272,60.3508,25800.0
2015-04-17 12:30:00,76.81,76.94,76.73,76.92,38000.0,60.3429,60.445,60.2801,60.4293,38000.0
2015-04-17 13:00:00,76.91,76.99,76.86,76.91,59100.0,60.4215,60.4843,60.3822,60.4215,59100.0
2015-04-17 13:30:00,76.9,76.95,76.74,76.75,65400.0,60.4136,60.4529,60.2879,60.2958,65400.0
2015-04-17 14:00:00,76.74,76.75,76.5,76.58,56700.0,60.2879,60.2958,60.0994,60.1622,56700.0
2015-04-17 14:30:00,76.57,76.68,76.48,76.65,65700.0,60.1544,60.2408,60.0837,60.2172,65700.0
2015-04-17 15:00:00,76.63,76.89,76.62,76.89,91000.0,60.2015,60.4058,60.1936,60.4058,91000.0
2015-04-17 15:30:00,76.89,77.26,76.88,76.94,455400.0,60.4058,60.6964,60.3979,60.445,455400.0
2015-04-20 09:30:00,77.27,77.59,76.94,76.95,150200.0,60.7043,60.9557,60.445,60.4529,150200.0
2015-04-20 10:00:00,76.97,76.97,76.56,76.63,128600.0,60.4686,60.4686,60.1465,60.2015,128600.0
2015-04-20 10:30:00,76.66,76.72,76.51,76.62,86600.0,60.2251,60.2722,60.1072,60.1936,86600.0
2015-04-20 11:00:00,76.62,76.75,76.44,76.44,66100.0,60.1936,60.2958,60.0522,60.0522,66100.0
2015-04-20 11:30:00,76.43,76.66,76.4,76.66,67800.0,60.0444,60.2251,60.0208,60.2251,67800.0
2015-04-20 12:00:00,76.65,76.65,76.26,76.3,67200.0,60.2172,60.2172,59.9108,59.9422,67200.0
2015-04-20 12:30:00,76.29,76.33,76.12,76.23,60900.0,59.9344,59.9658,59.8008,59.8873,60900.0
2015-04-20 13:00:00,76.23,76.25,76.06,76.13,90900.0,59.8873,59.903,59.7537,59.8087,90900.0
2015-04-20 13:30:00,76.15,76.15,75.93,76.0,86300.0,59.8244,59.8244,59.6516,59.7066,86300.0
2015-04-20 14:00:00,76.01,76.19,75.95,75.99,84300.0,59.7144,59.8558,59.6673,59.6987,84300.0
2015-04-20 14:30:00,75.99,76.19,75.91,75.93,76400.0,59.6987,59.8558,59.6359,59.6516,76400.0
2015-04-20 15:00:00,75.95,76.14,75.92,76.1,92400.0,59.6673,59.8166,59.6437,59.7851,92400.0
2015-04-20 15:30:00,76.09,76.12,75.76,76.0,253000.0,59.7773,59.8008,59.518,59.7066,253000.0
2015-04-21 09:30:00,76.0,76.57,76.0,76.16,100400.0,59.7066,60.1544,59.7066,59.8323,100400.0
2015-04-21 10:00:00,76.21,76.28,75.87,75.9,80300.0,59.8715,59.9265,59.6044,59.628,80300.0
2015-04-21 10:30:00,75.9,75.97,75.79,75.81,58700.0,59.628,59.683,59.5416,59.5573,58700.0
2015-04-21 11:00:00,75.81,76.06,75.71,76.01,57000.0,59.5573,59.7537,59.4787,59.7144,57000.0
2015-04-21 11:30:00,76.0,76.09,75.84,75.92,22500.0,59.7066,59.7773,59.5809,59.6437,22500.0
2015-04-21 12:00:00,75.91,76.18,75.89,76.13,31800.0,59.6359,59.848,59.6201,59.8087,31800.0
2015-04-21 12:30:00,76.12,76.13,75.74,75.77,57100.0,59.8008,59.8087,59.5023,59.5259,57100.0
2015-04-21 13:00:00,75.77,76.24,75.77,76.15,115000.0,59.5259,59.8951,59.5259,59.8244,115000.0
2015-04-21 13:30:00,76.16,76.24,76.13,76.15,33900.0,59.8323,59.8951,59.8087,59.8244,33900.0
2015-04-21 14:00:00,76.13,76.23,76.03,76.23,35800.0,59.8087,59.8873,59.7301,59.8873,35800.0
2015-04-21 14:30:00,76.25,76.39,76.2,76.26,23900.0,59.903,60.013,59.8637,59.9108,23900.0
2015-04-21 15:00:00,76.25,76.25,76.07,76.09,57600.0,59.903,59.903,59.7616,59.7773,57600.0
2015-04-21 15:30:00,76.09,76.12,75.93,75.94,194700.0,59.7773,59.8008,59.6516,59.6594,194700.0
2015-04-22 09:30:00,75.93,76.21,75.43,75.43,39400.0,59.6516,59.8715,59.2588,59.2588,39400.0
2015-04-22 10:00:00,75.44,75.52,75.35,75.38,39000.0,59.2666,59.3295,59.1959,59.2195,39000.0
2015-04-22 10:30:00,75.36,75.67,75.17,75.49,36800.0,59.2038,59.4473,59.0545,59.3059,36800.0
2015-04-22 11:00:00,75.5,75.52,75.26,75.3,94800.0,59.3138,59.3295,59.1252,59.1566,94800.0
2015-04-22 11:30:00,75.32,75.6,75.28,75.5,36700.0,59.1723,59.3923,59.1409,59.3138,36700.0
2015-04-22 12:00:00,75.5,75.51,75.29,75.33,57100.0,59.3138,59.3216,59.1488,59.1802,57100.0
2015-04-22 12:30:00,75.32,75.52,75.28,75.48,63600.0,59.1723,59.3295,59.1409,59.298,63600.0
2015-04-22 13:00:00,75.48,75.56,75.43,75.49,36600.0,59.298,59.3609,59.2588,59.3059,36600.0
2015-04-22 13:30:00,75.48,75.62,75.44,75.52,21400.0,59.298,59.408,59.2666,59.3295,21400.0
2015-04-22 14:00:00,75.5,75.63,75.48,75.59,31400.0,59.3138,59.4159,59.298,59.3845,31400.0
2015-04-22 14:30:00,75.59,75.61,75.48,75.5,26200.0,59.3845,59.4002,59.298,59.3138,26200.0
2015-04-22 15:00:00,75.51,75.72,75.47,75.72,44100.0,59.3216,59.4866,59.2902,59.4866,44100.0
2015-04-22 15:30:00,75.71,75.73,75.48,75.54,117100.0,59.4787,59.4945,59.298,59.3452,117100.0
2015-04-23 09:30:00,75.44,75.58,75.16,75.23,48200.0,59.2666,59.3766,59.0467,59.1016,48200.0
2015-04-23 10:00:00,75.31,75.37,75.07,75.29,44500.0,59.1645,59.2116,58.9759,59.1488,44500.0
2015-04-23 10:30:00,75.31,75.35,75.03,75.03,27200.0,59.1645,59.1959,58.9445,58.9445,27200.0
2015-04-23 11:00:00,75.03,75.31,75.03,75.29,39000.0,58.9445,59.1645,58.9445,59.1488,39000.0
2015-04-23 11:30:00,75.28,75.54,75.12,75.48,37300.0,59.1409,59.3452,59.0152,59.298,37300.0
2015-04-23 12:00:00,75.48,75.61,75.41,75.51,35200.0,59.298,59.4002,59.2431,59.3216,35200.0
2015-04-23 12:30:00,75.51,75.69,75.45,75.59,32800.0,59.3216,59.463,59.2745,59.3845,32800.0
2015-04-23 13:00:00,75.57,75.62,75.5,75.5,27900.0,59.3688,59.408,59.3138,59.3138,27900.0
2015-04-23 13:30:00,75.5,75.58,75.44,75.44,34200.0,59.3138,59.3766,59.2666,59.2666,34200.0
2015-04-23 14:00:00,75.45,75.47,75.15,75.28,39700.0,59.2745,59.2902,59.0388,59.1409,39700.0
2015-04-23 14:30:00,75.27,75.3,75.06,75.1,43500.0,59.1331,59.1566,58.9681,58.9995,43500.0
2015-04-23 15:00:00,75.08,75.36,75.07,75.32,60200.0,58.9838,59.2038,58.9759,59.1723,60200.0
2015-04-23 15:30:00,75.31,75.31,75.08,75.12,160000.0,59.1645,59.1645,58.9838,59.0152,160000.0
2015-04-24 09:30:00,75.48,75.51,74.97,75.04,53900.0,59.298,59.3216,58.8974,58.9524,53900.0
2015-04-24 10:00:00,75.01,75.09,74.73,74.8,48200.0,58.9288,58.9917,58.7088,58.7638,48200.0
2015-04-24 10:30:00,74.82,74.86,74.55,74.59,78900.0,58.7795,58.811,58.5674,58.5989,78900.0
2015-04-24 11:00:00,74.61,74.91,74.54,74.86,52000.0,58.6146,58.8502,58.5596,58.811,52000.0
2015-04-24 11:30:00,74.86,74.98,74.84,74.89,40000.0,58.811,58.9052,58.7953,58.8345,40000.0
2015-04-24 12:00:00,74.9,75.16,74.8,75.14,44100.0,58.8424,59.0467,58.7638,59.0309,44100.0
2015-04-24 12:30:00,75.14,75.16,74.96,74.97,58600.0,59.0309,59.0467,58.8895,58.8974,58600.0
2015-04-24 13:00:00,74.97,75.08,74.94,75.03,74300.0,58.8974,58.9838,58.8738,58.9445,74300.0
2015-04-24 13:30:00,75.04,75.15,74.98,75.05,25100.0,58.9524,59.0388,58.9052,58.9602,25100.0
2015-04-24 14:00:00,75.04,75.06,74.79,75.01,51400.0,58.9524,58.9681,58.756,58.9288,51400.0
2015-04-24 14:30:00,75.01,75.06,74.92,75.01,75000.0,58.9288,58.9681,58.8581,58.9288,75000.0
2015-04-24 15:00:00,75.02,75.12,75.0,75.12,31700.0,58.9367,59.0152,58.921,59.0152,31700.0
2015-04-24 15:30:00,75.13,75.2,75.08,75.14,94700.0,59.0231,59.0781,58.9838,59.0309,94700.0
2015-04-27 09:30:00,75.41,75.42,74.86,74.91,69100.0,59.2431,59.2509,58.811,58.8502,69100.0
2015-04-27 10:00:00,74.95,75.15,74.94,74.98,56700.0,58.8817,59.0388,58.8738,58.9052,56700.0
2015-04-27 10:30:00,75.0,75.1,74.86,75.02,72800.0,58.921,58.9995,58.811,58.9367,72800.0
2015-04-27 11:00:00,75.0,75.18,74.91,75.18,42900.0,58.921,59.0624,58.8502,59.0624,42900.0
2015-04-27 11:30:00,75.17,75.24,75.04,75.05,51900.0,59.0545,59.1095,58.9524,58.9602,51900.0
2015-04-27 12:00:00,75.09,75.11,74.94,74.98,49600.0,58.9917,59.0074,58.8738,58.9052,49600.0
2015-04-27 12:30:00,74.98,75.0,74.85,74.95,91200.0,58.9052,58.921,58.8031,58.8817,91200.0
2015-04-27 13:00:00,74.91,75.01,74.83,75.01,22800.0,58.8502,58.9288,58.7874,58.9288,22800.0
2015-04-27 13:30:00,75.01,75.02,74.88,74.9,27700.0,58.9288,58.9367,58.8267,58.8424,27700.0
2015-04-27 14:00:00,74.88,74.99,74.87,74.98,24900.0,58.8267,58.9131,58.8188,58.9052,24900.0
2015-04-27 14:30:00,75.0,75.0,74.72,74.83,96500.0,58.921,58.921,58.701,58.7874,96500.0
2015-04-27 15:00:00,74.84,74.94,74.71,74.77,44700.0,58.7953,58.8738,58.6931,58.7403,44700.0
2015-04-27 15:30:00,74.75,74.86,74.56,74.6,157300.0,58.7245,58.811,58.5753,58.6067,157300.0
2015-04-28 09:30:00,74.24,74.78,74.24,74.57,81500.0,58.3239,58.7481,58.3239,58.5831,81500.0
2015-04-28 10:00:00,74.58,74.58,73.95,74.47,82100.0,58.591,58.591,58.0961,58.5046,82100.0
2015-04-28 10:30:00,74.47,74.81,74.46,74.76,51000.0,58.5046,58.7717,58.4967,58.7324,51000.0
2015-04-28 11:00:00,74.74,74.97,74.74,74.82,26800.0,58.7167,58.8974,58.7167,58.7795,26800.0
2015-04-28 11:30:00,74.83,75.11,74.83,75.03,27100.0,58.7874,59.0074,58.7874,58.9445,27100.0
2015-04-28 12:00:00,75.04,75.06,74.85,74.94,37600.0,58.9524,58.9681,58.8031,58.8738,37600.0
2015-04-28 12:30:00,74.94,75.21,74.94,75.09,19200.0,58.8738,59.0859,58.8738,58.9917,19200.0
2015-04-28 13:00:00,75.08,75.28,74.98,75.05,28100.0,58.9838,59.1409,58.9052,58.9602,28100.0
2015-04-28 13:30:00,75.05,75.25,75.01,75.23,23600.0,58.9602,59.1174,58.9288,59.1016,23600.0
2015-04-28 14:00:00,75.2,75.2,75.0,75.03,30200.0,59.0781,59.0781,58.921,58.9445,30200.0
2015-04-28 14:30:00,75.01,75.09,74.96,74.98,87900.0,58.9288,58.9917,58.8895,58.9052,87900.0
2015-04-28 15:00:00,74.96,75.01,74.85,74.87,92200.0,58.8895,58.9288,58.8031,58.8188,92200.0
2015-04-28 15:30:00,74.84,74.86,74.55,74.7,315800.0,58.7953,58.811,58.5674,58.6853,315800.0
2015-04-29 09:30:00,74.16,74.69,74.01,74.23,94100.0,58.261,58.6774,58.1432,58.316,94100.0
2015-04-29 10:00:00,74.21,74.33,74.02,74.13,66500.0,58.3003,58.3946,58.1511,58.2375,66500.0
2015-04-29 10:30:00,74.11,74.37,74.02,74.08,63600.0,58.2218,58.426,58.1511,58.1982,63600.0
2015-04-29 11:00:00,74.07,74.24,74.05,74.1,64900.0,58.1903,58.3239,58.1746,58.2139,64900.0
2015-04-29 11:30:00,74.12,74.13,73.98,74.08,45200.0,58.2296,58.2375,58.1196,58.1982,45200.0
2015-04-29 12:00:00,74.08,74.13,73.91,73.91,67600.0,58.1982,58.2375,58.0646,58.0646,67600.0
2015-04-29 12:30:00,73.92,74.07,73.82,74.05,35200.0,58.0725,58.1903,57.9939,58.1746,35200.0
2015-04-29 13:00:00,74.04,74.05,73.64,73.68,74900.0,58.1668,58.1746,57.8525,57.8839,74900.0
2015-04-29 13:30:00,73.66,74.09,73.66,74.0,57000.0,57.8682,58.206,57.8682,58.1353,57000.0
2015-04-29 14:00:00,74.0,74.19,73.77,73.98,59700.0,58.1353,58.2846,57.9546,58.1196,59700.0
2015-04-29 14:30:00,73.92,74.16,73.92,73.98,91400.0,58.0725,58.261,58.0725,58.1196,91400.0
2015-04-29 15:00:00,73.98,74.08,73.83,73.94,83400.0,58.1196,58.1982,58.0018,58.0882,83400.0
2015-04-29 15:30:00,73.92,74.13,73.88,74.08,248400.0,58.0725,58.2375,58.0411,58.1982,248400.0
2015-04-30 09:30:00,74.05,74.25,73.66,73.89,62400.0,58.1746,58.3317,57.8682,58.0489,62400.0
2015-04-30 10:00:00,73.87,74.03,73.75,73.91,45400.0,58.0332,58.1589,57.9389,58.0646,45400.0
2015-04-30 10:30:00,73.88,74.15,73.88,74.09,40900.0,58.0411,58.2532,58.0411,58.206,40900.0
2015-04-30 11:00:00,74.11,74.48,74.11,74.34,64600.0,58.2218,58.5124,58.2218,58.4024,64600.0
2015-04-30 11:30:00,74.35,74.41,74.07,74.15,39500.0,58.4103,58.4574,58.1903,58.2532,39500.0
2015-04-30 12:00:00,74.11,74.3,74.11,74.11,32200.0,58.2218,58.371,58.2218,58.2218,32200.0
2015-04-30 12:30:00,74.08,74.08,73.84,73.96,29100.0,58.1982,58.1982,58.0096,58.1039,29100.0
2015-04-30 13:00:00,73.99,74.02,73.77,73.86,39100.0,58.1275,58.1511,57.9546,58.0254,39100.0
2015-04-30 13:30:00,73.87,73.93,73.79,73.79,27600.0,58.0332,58.0803,57.9704,57.9704,27600.0
2015-04-30 14:00:00,73.78,73.91,73.65,73.69,42200.0,57.9625,58.0646,57.8604,57.8918,42200.0
2015-04-30 14:30:00,73.68,73.81,73.54,73.59,37100.0,57.8839,57.9861,57.774,57.8132,37100.0
2015-04-30 15:00:00,73.57,73.59,73.33,73.48,60200.0,57.7975,57.8132,57.609,57.7268,60200.0
2015-04-30 15:30:00,73.49,73.56,73.4,73.53,187100.0,57.7347,57.7897,57.664,57.7661,187100.0
2015-05-01 09:30:00,73.59,73.95,73.33,73.43,64400.0,57.8132,58.0961,57.609,57.6875,64400.0
2015-05-01 10:00:00,73.38,73.48,73.21,73.3,42900.0,57.6483,57.7268,57.5147,57.5854,42900.0
2015-05-01 10:30:00,73.34,73.4,73.17,73.31,69200.0,57.6168,57.664,57.4833,57.5933,69200.0
2015-05-01 11:00:00,73.31,73.47,73.26,73.28,50600.0,57.5933,57.719,57.554,57.5697,50600.0
2015-05-01 11:30:00,73.31,73.35,73.18,73.22,78400.0,57.5933,57.6247,57.4911,57.5226,78400.0
2015-05-01 12:00:00,73.22,73.33,73.19,73.28,26900.0,57.5226,57.609,57.499,57.5697,26900.0
2015-05-01 12:30:00,73.28,73.5,73.26,73.5,32000.0,57.5697,57.7425,57.554,57.7425,32000.0
2015-05-01 13:00:00,73.5,73.57,73.44,73.52,50200.0,57.7425,57.7975,57.6954,57.7582,50200.0
2015-05-01 13:30:00,73.53,73.76,73.47,73.75,43000.0,57.7661,57.9468,57.719,57.9389,43000.0
2015-05-01 14:00:00,73.73,73.85,73.67,73.8,52600.0,57.9232,58.0175,57.8761,57.9782,52600.0
2015-05-01 14:30:00,73.8,73.97,73.76,73.96,45300.0,57.9782,58.1118,57.9468,58.1039,45300.0
2015-05-01 15:00:00,73.97,73.97,73.83,73.85,51300.0,58.1118,58.1118,58.0018,58.0175,51300.0
2015-05-01 15:30:00,73.85,74.14,73.85,74.03,168500.0,58.0175,58.2453,58.0175,58.1589,168500.0
2015-05-04 09:30:00,74.1,74.26,73.85,74.09,101600.0,58.2139,58.3396,58.0175,58.206,101600.0
2015-05-04 10:00:00,74.09,74.15,73.97,74.05,68200.0,58.206,58.2532,58.1118,58.1746,68200.0
2015-05-04 10:30:00,74.03,74.13,73.85,73.9,57300.0,58.1589,58.2375,58.0175,58.0568,57300.0
2015-05-04 11:00:00,73.9,74.01,73.75,73.78,36500.0,58.0568,58.1432,57.9389,57.9625,36500.0
2015-05-04 11:30:00,73.78,73.79,73.56,73.68,28700.0,57.9625,57.9704,57.7897,57.8839,28700.0
2015-05-04 12:00:00,73.67,73.78,73.6,73.62,26400.0,57.8761,57.9625,57.8211,57.8368,26400.0
2015-05-04 12:30:00,73.62,73.64,73.48,73.56,54000.0,57.8368,57.8525,57.7268,57.7897,54000.0
2015-05-04 13:00:00,73.58,73.62,73.47,73.56,37600.0,57.8054,57.8368,57.719,57.7897,37600.0
2015-05-04 13:30:00,73.54,73.64,73.47,73.61,18300.0,57.774,57.8525,57.719,57.829,18300.0
2015-05-04 14:00:00,73.61,73.63,73.56,73.58,28500.0,57.829,57.8447,57.7897,57.8054,28500.0
2015-05-04 14:30:00,73.61,73.65,73.52,73.62,40100.0,57.829,57.8604,57.7582,57.8368,40100.0
2015-05-04 15:00:00,73.62,73.78,73.61,73.74,49400.0,57.8368,57.9625,57.829,57.9311,49400.0
2015-05-04 15:30:00,73.73,73.77,73.56,73.64,146000.0,57.9232,57.9546,57.7897,57.8525,146000.0
2015-05-05 09:30:00,73.5,73.68,73.3,73.47,58600.0,57.7425,57.8839,57.5854,57.719,58600.0
2015-05-05 10:00:00,73.44,73.51,73.3,73.37,40800.0,57.6954,57.7504,57.5854,57.6404,40800.0
2015-05-05 10:30:00,73.37,73.51,73.17,73.45,97800.0,57.6404,57.7504,57.4833,57.7033,97800.0
2015-05-05 11:00:00,73.43,73.45,73.3,73.36,78200.0,57.6875,57.7033,57.5854,57.6325,78200.0
2015-05-05 11:30:00,73.36,73.38,73.24,73.32,73500.0,57.6325,57.6483,57.5383,57.6011,73500.0
2015-05-05 12:00:00,73.32,73.35,73.11,73.2,43600.0,57.6011,57.6247,57.4361,57.5069,43600.0
2015-05-05 12:30:00,73.18,73.26,73.1,73.11,39800.0,57.4911,57.554,57.4283,57.4361,39800.0
2015-05-05 13:00:00,73.11,73.2,72.9,73.1,104200.0,57.4361,57.5069,57.2712,57.4283,104200.0
2015-05-05 13:30:00,73.09,73.11,72.99,73.03,61400.0,57.4204,57.4361,57.3419,57.3733,61400.0
2015-05-05 14:00:00,73.04,73.08,72.97,73.02,82900.0,57.3812,57.4126,57.3262,57.3654,82900.0
2015-05-05 14:30:00,73.02,73.07,72.74,72.8,165700.0,57.3654,57.4047,57.1455,57.1926,165700.0
2015-05-05 15:00:00,72.8,73.01,72.73,72.89,199700.0,57.1926,57.3576,57.1376,57.2633,199700.0
2015-05-05 15:30:00,72.9,73.09,72.82,72.89,318600.0,57.2712,57.4204,57.2083,57.2633,318600.0
2015-05-06 09:30:00,73.5,73.89,72.91,73.35,186200.0,57.7425,58.0489,57.279,57.6247,186200.0
2015-05-06 10:00:00,73.35,73.77,73.21,73.73,58100.0,57.6247,57.9546,57.5147,57.9232,58100.0
2015-05-06 10:30:00,73.8,74.0,73.5,73.9,57200.0,57.9782,58.1353,57.7425,58.0568,57200.0
2015-05-06 11:00:00,73.84,73.89,73.46,73.73,94800.0,58.0096,58.0489,57.7111,57.9232,94800.0
2015-05-06 11:30:00,73.76,74.0,73.47,73.73,89400.0,57.9468,58.1353,57.719,57.9232,89400.0
2015-05-06 12:00:00,73.72,73.84,73.57,73.62,95700.0,57.9154,58.0096,57.7975,57.8368,95700.0
2015-05-06 12:30:00,73.59,73.95,73.57,73.89,43300.0,57.8132,58.0961,57.7975,58.0489,43300.0
2015-05-06 13:00:00,73.88,73.95,73.72,73.8,46000.0,58.0411,58.0961,57.9154,57.9782,46000.0
2015-05-06 13:30:00,73.79,73.91,73.75,73.85,142900.0,57.9704,58.0646,57.9389,58.0175,142900.0
2015-05-06 14:00:00,73.85,74.0,73.82,73.9,172800.0,58.0175,58.1353,57.9939,58.0568,172800.0
2015-05-06 14:30:00,73.87,73.89,73.18,73.31,131900.0,58.0332,58.0489,57.4911,57.5933,131900.0
2015-05-06 15:00:00,73.29,73.59,73.29,73.59,138200.0,57.5776,57.8132,57.5776,57.8132,138200.0
2015-05-06 15:30:00,73.61,73.64,73.36,73.53,233600.0,57.829,57.8525,57.6325,57.7661,233600.0
2015-05-07 09:30:00,73.17,74.16,71.5,73.07,332500.0,57.4833,58.261,56.1713,57.4047,332500.0
2015-05-07 10:00:00,73.07,73.26,71.7,71.9,335800.0,57.4047,57.554,56.3284,56.4856,335800.0
2015-05-07 10:30:00,71.9,74.68,71.83,74.36,991000.0,56.4856,58.6696,56.4306,58.4182,991000.0
2015-05-07 11:00:00,74.36,75.04,74.16,74.81,699400.0,58.4182,58.9524,58.261,58.7717,699400.0
2015-05-07 11:30:00,74.81,75.08,73.48,73.81,350500.0,58.7717,58.9838,57.7268,57.9861,350500.0
2015-05-07 12:00:00,73.85,74.78,73.72,74.7,95400.0,58.0175,58.7481,57.9154,58.6853,95400.0
2015-05-07 12:30:00,74.7,74.72,74.38,74.56,100800.0,58.6853,58.701,58.4339,58.5753,100800.0
2015-05-07 13:00:00,74.58,74.7,74.09,74.28,93100.0,58.591,58.6853,58.206,58.3553,93100.0
2015-05-07 13:30:00,74.27,74.55,73.72,73.73,121900.0,58.3475,58.5674,57.9154,57.9232,121900.0
2015-05-07 14:00:00,73.76,74.23,73.68,74.21,103400.0,57.9468,58.316,57.8839,58.3003,103400.0
2015-05-07 14:30:00,74.23,74.52,74.07,74.48,94200.0,58.316,58.5439,58.1903,58.5124,94200.0
2015-05-07 15:00:00,74.48,74.48,74.12,74.29,156900.0,58.5124,58.5124,58.2296,58.3632,156900.0
2015-05-07 15:30:00,74.29,74.29,73.9,74.03,373500.0,58.3632,58.3632,58.0568,58.1589,373500.0
2015-05-08 09:30:00,74.61,75.0,73.49,73.64,220800.0,58.6146,58.921,57.7347,57.8525,220800.0
2015-05-08 10:00:00,73.62,74.46,73.46,74.18,184500.0,57.8368,58.4967,57.7111,58.2768,184500.0
2015-05-08 10:30:00,74.16,74.18,73.66,73.89,94800.0,58.261,58.2768,57.8682,58.0489,94800.0
2015-05-08 11:00:00,73.89,74.04,73.5,73.62,100000.0,58.0489,58.1668,57.7425,57.8368,100000.0
2015-05-08 11:30:00,73.6,74.16,73.59,73.98,104600.0,57.8211,58.261,57.8132,58.1196,104600.0
2015-05-08 12:00:00,73.99,74.05,73.73,73.8,63800.0,58.1275,58.1746,57.9232,57.9782,63800.0
2015-05-08 12:30:00,73.78,74.02,73.78,73.98,81500.0,57.9625,58.1511,57.9625,58.1196,81500.0
2015-05-08 13:00:00,73.98,74.36,73.89,74.18,133400.0,58.1196,58.4182,58.0489,58.2768,133400.0
2015-05-08 13:30:00,74.2,74.25,73.96,74.0,82900.0,58.2925,58.3317,58.1039,58.1353,82900.0
2015-05-08 14:00:00,74.01,74.13,73.99,74.05,102900.0,58.1432,58.2375,58.1275,58.1746,102900.0
2015-05-08 14:30:00,74.04,74.32,73.98,74.23,68200.0,58.1668,58.3867,58.1196,58.316,68200.0
2015-05-08 15:00:00,74.25,74.41,74.19,74.25,90600.0,58.3317,58.4574,58.2846,58.3317,90600.0
2015-05-08 15:30:00,74.26,74.59,74.26,74.55,284300.0,58.3396,58.5989,58.3396,58.5674,284300.0
2015-05-11 09:30:00,74.35,74.68,74.11,74.67,123100.0,58.4103,58.6696,58.2218,58.6617,123100.0
2015-05-11 10:00:00,74.67,74.87,74.62,74.78,131900.0,58.6617,58.8188,58.6224,58.7481,131900.0
2015-05-11 10:30:00,74.77,74.94,74.66,74.92,107200.0,58.7403,58.8738,58.6538,58.8581,107200.0
2015-05-11 11:00:00,74.92,75.06,74.89,75.0,92900.0,58.8581,58.9681,58.8345,58.921,92900.0
2015-05-11 11:30:00,74.98,75.15,74.98,75.06,62400.0,58.9052,59.0388,58.9052,58.9681,62400.0
2015-05-11 12:00:00,75.05,75.06,74.83,75.05,57100.0,58.9602,58.9681,58.7874,58.9602,57100.0
2015-05-11 12:30:00,75.05,75.28,75.03,75.28,61100.0,58.9602,59.1409,58.9445,59.1409,61100.0
2015-05-11 13:00:00,75.28,75.36,75.21,75.31,77600.0,59.1409,59.2038,59.0859,59.1645,77600.0
2015-05-11 13:30:00,75.33,75.49,75.29,75.46,110600.0,59.1802,59.3059,59.1488,59.2823,110600.0
2015-05-11 14:00:00,75.46,75.46,75.22,75.24,75200.0,59.2823,59.2823,59.0938,59.1095,75200.0
2015-05-11 14:30:00,75.24,75.25,74.83,74.84,96300.0,59.1095,59.1174,58.7874,58.7953,96300.0
2015-05-11 15:00:00,74.83,75.11,74.8,75.09,112200.0,58.7874,59.0074,58.7638,58.9917,112200.0
2015-05-11 15:30:00,75.09,75.15,74.85,74.9,354900.0,58.9917,59.0388,58.8031,58.8424,354900.0
2015-05-12 09:30:00,74.5,74.55,73.75,74.32,112400.0,58.5281,58.5674,57.9389,58.3867,112400.0
2015-05-12 10:00:00,74.27,74.34,74.01,74.01,87400.0,58.3475,58.4024,58.1432,58.1432,87400.0
2015-05-12 10:30:00,74.05,74.34,74.02,74.2,56200.0,58.1746,58.4024,58.1511,58.2925,56200.0
2015-05-12 11:00:00,74.2,74.35,73.92,73.97,41100.0,58.2925,58.4103,58.0725,58.1118,41100.0
2015-05-12 11:30:00,73.96,73.97,73.74,73.84,49000.0,58.1039,58.1118,57.9311,58.0096,49000.0
2015-05-12 12:00:00,73.84,73.86,73.53,73.54,55700.0,58.0096,58.0254,57.7661,57.774,55700.0
2015-05-12 12:30:00,73.53,73.86,73.51,73.78,38100.0,57.7661,58.0254,57.7504,57.9625,38100.0
2015-05-12 13:00:00,73.79,74.08,73.73,74.01,43300.0,57.9704,58.1982,57.9232,58.1432,43300.0
2015-05-12 13:30:00,74.0,74.01,73.79,73.8,28700.0,58.1353,58.1432,57.9704,57.9782,28700.0
2015-05-12 14:00:00,73.77,73.92,73.69,73.92,27800.0,57.9546,58.0725,57.8918,58.0725,27800.0
2015-05-12 14:30:00,73.92,74.03,73.89,73.94,49000.0,58.0725,58.1589,58.0489,58.0882,49000.0
2015-05-12 15:00:00,73.95,74.11,73.89,74.1,76000.0,58.0961,58.2218,58.0489,58.2139,76000.0
2015-05-12 15:30:00,74.09,74.16,73.98,73.98,196700.0,58.206,58.261,58.1196,58.1196,196700.0
2015-05-13 09:30:00,73.97,74.55,73.77,74.34,114100.0,58.1118,58.5674,57.9546,58.4024,114100.0
2015-05-13 10:00:00,74.32,74.35,74.13,74.27,45000.0,58.3867,58.4103,58.2375,58.3475,45000.0
2015-05-13 10:30:00,74.27,74.39,74.13,74.22,50000.0,58.3475,58.4417,58.2375,58.3082,50000.0
2015-05-13 11:00:00,74.2,74.36,74.06,74.28,64800.0,58.2925,58.4182,58.1825,58.3553,64800.0
2015-05-13 11:30:00,74.26,74.43,74.21,74.29,44000.0,58.3396,58.4732,58.3003,58.3632,44000.0
2015-05-13 12:00:00,74.27,74.34,74.19,74.29,34900.0,58.3475,58.4024,58.2846,58.3632,34900.0
2015-05-13 12:30:00,74.28,74.5,74.25,74.49,47000.0,58.3553,58.5281,58.3317,58.5203,47000.0
2015-05-13 13:00:00,74.52,74.78,74.52,74.76,58500.0,58.5439,58.7481,58.5439,58.7324,58500.0
2015-05-13 13:30:00,74.76,74.92,74.74,74.88,74400.0,58.7324,58.8581,58.7167,58.8267,74400.0
2015-05-13 14:00:00,74.88,74.88,74.65,74.69,92100.0,58.8267,58.8267,58.646,58.6774,92100.0
2015-05-13 14:30:00,74.68,74.82,74.47,74.7,141900.0,58.6696,58.7795,58.5046,58.6853,141900.0
2015-05-13 15:00:00,74.67,74.81,74.43,74.43,113000.0,58.6617,58.7717,58.4732,58.4732,113000.0
2015-05-13 15:30:00,74.43,74.66,74.26,74.59,343500.0,58.4732,58.6538,58.3396,58.5989,343500.0
2015-05-14 09:30:00,75.19,75.19,74.74,74.78,55200.0,59.0702,59.0702,58.7167,58.7481,55200.0
2015-05-14 10:00:00,74.81,75.13,74.79,75.13,85300.0,58.7717,59.0231,58.756,59.0231,85300.0
2015-05-14 10:30:00,75.12,75.48,75.11,75.35,143100.0,59.0152,59.298,59.0074,59.1959,143100.0
2015-05-14 11:00:00,75.35,75.42,75.2,75.28,97100.0,59.1959,59.2509,59.0781,59.1409,97100.0
2015-05-14 11:30:00,75.27,75.4,75.2,75.31,90500.0,59.1331,59.2352,59.0781,59.1645,90500.0
2015-05-14 12:00:00,75.3,75.34,75.03,75.05,61700.0,59.1566,59.1881,58.9445,58.9602,61700.0
2015-05-14 12:30:00,75.05,75.05,74.87,74.94,58100.0,58.9602,58.9602,58.8188,58.8738,58100.0
2015-05-14 13:00:00,74.94,75.38,74.94,75.37,58600.0,58.8738,59.2195,58.8738,59.2116,58600.0
2015-05-14 13:30:00,75.37,75.56,75.37,75.52,81700.0,59.2116,59.3609,59.2116,59.3295,81700.0
2015-05-14 14:00:00,75.52,75.53,75.35,75.35,79900.0,59.3295,59.3373,59.1959,59.1959,79900.0
2015-05-14 14:30:00,75.36,75.46,75.33,75.34,81400.0,59.2038,59.2823,59.1802,59.1881,81400.0
2015-05-14 15:00:00,75.34,75.34,75.22,75.23,140500.0,59.1881,59.1881,59.0938,59.1016,140500.0
2015-05-14 15:30:00,75.23,75.23,74.99,75.04,513200.0,59.1016,59.1016,58.9131,58.9524,513200.0
2015-05-15 09:30:00,75.06,75.19,74.78,74.84,79600.0,58.9681,59.0702,58.7481,58.7953,79600.0
2015-05-15 10:00:00,74.92,75.11,74.77,74.94,28400.0,58.8581,59.0074,58.7403,58.8738,28400.0
2015-05-15 10:30:00,74.94,75.05,74.8,74.85,62100.0,58.8738,58.9602,58.7638,58.8031,62100.0
2015-05-15 11:00:00,74.85,75.0,74.83,74.85,32100.0,58.8031,58.921,58.7874,58.8031,32100.0
2015-05-15 11:30:00,74.86,74.91,74.77,74.84,24400.0,58.811,58.8502,58.7403,58.7953,24400.0
2015-05-15 12:00:00,74.85,74.99,74.82,74.89,24300.0,58.8031,58.9131,58.7795,58.8345,24300.0
2015-05-15 12:30:00,74.89,74.99,74.87,74.9,58600.0,58.8345,58.9131,58.8188,58.8424,58600.0
2015-05-15 13:00:00,74.9,74.94,74.82,74.92,67500.0,58.8424,58.8738,58.7795,58.8581,67500.0
2015-05-15 13:30:00,74.92,74.93,74.84,74.85,59500.0,58.8581,58.866,58.7953,58.8031,59500.0
2015-05-15 14:00:00,74.84,75.08,74.84,74.97,67700.0,58.7953,58.9838,58.7953,58.8974,67700.0
2015-05-15 14:30:00,74.97,75.16,74.94,75.0,106700.0,58.8974,59.0467,58.8738,58.921,106700.0
2015-05-15 15:00:00,75.0,75.05,74.96,75.02,82100.0,58.921,58.9602,58.8895,58.9367,82100.0
2015-05-15 15:30:00,75.01,75.07,74.95,75.01,282600.0,58.9288,58.9759,58.8817,58.9288,282600.0
2015-05-18 09:30:00,74.83,75.16,74.62,74.71,79800.0,58.7874,59.0467,58.6224,58.6931,79800.0
2015-05-18 10:00:00,74.7,74.93,74.69,74.93,45300.0,58.6853,58.866,58.6774,58.866,45300.0
2015-05-18 10:30:00,74.95,75.07,74.9,75.07,42400.0,58.8817,58.9759,58.8424,58.9759,42400.0
2015-05-18 11:00:00,75.08,75.51,74.99,75.28,81200.0,58.9838,59.3216,58.9131,59.1409,81200.0
2015-05-18 11:30:00,75.29,75.36,75.25,75.34,56300.0,59.1488,59.2038,59.1174,59.1881,56300.0
2015-05-18 12:00:00,75.34,75.39,75.27,75.27,39900.0,59.1881,59.2273,59.1331,59.1331,39900.0
2015-05-18 12:30:00,75.27,75.42,75.26,75.33,32900.0,59.1331,59.2509,59.1252,59.1802,32900.0
2015-05-18 13:00:00,75.33,75.41,75.25,75.4,36000.0,59.1802,59.2431,59.1174,59.2352,36000.0
2015-05-18 13:30:00,75.4,75.41,75.31,75.35,28100.0,59.2352,59.2431,59.1645,59.1959,28100.0
2015-05-18 14:00:00,75.36,75.45,75.33,75.45,66000.0,59.2038,59.2745,59.1802,59.2745,66000.0
2015-05-18 14:30:00,75.45,75.62,75.41,75.48,70900.0,59.2745,59.408,59.2431,59.298,70900.0
2015-05-18 15:00:00,75.48,75.74,75.48,75.69,129200.0,59.298,59.5023,59.298,59.463,129200.0
2015-05-18 15:30:00,75.7,75.77,75.55,75.59,233200.0,59.4709,59.5259,59.353,59.3845,233200.0
2015-05-19 09:30:00,75.88,75.88,75.43,75.72,109200.0,59.6123,59.6123,59.2588,59.4866,109200.0
2015-05-19 10:00:00,75.67,75.97,75.66,75.75,115900.0,59.4473,59.683,59.4395,59.5102,115900.0
2015-05-19 10:30:00,75.78,75.99,75.6,75.6,64000.0,59.5337,59.6987,59.3923,59.3923,64000.0
2015-05-19 11:00:00,75.6,75.65,75.47,75.51,39400.0,59.3923,59.4316,59.2902,59.3216,39400.0
2015-05-19 11:30:00,75.54,75.88,75.48,75.86,37100.0,59.3452,59.6123,59.298,59.5966,37100.0
2015-05-19 12:00:00,75.87,76.0,75.82,75.94,82300.0,59.6044,59.7066,59.5652,59.6594,82300.0
2015-05-19 12:30:00,75.95,76.09,75.9,76.07,62400.0,59.6673,59.7773,59.628,59.7616,62400.0
2015-05-19 13:00:00,76.06,76.07,75.98,76.05,82400.0,59.7537,59.7616,59.6909,59.7458,82400.0
2015-05-19 13:30:00,76.05,76.3,76.05,76.1,89100.0,59.7458,59.9422,59.7458,59.7851,89100.0
2015-05-19 14:00:00,76.09,76.23,76.03,76.05,33700.0,59.7773,59.8873,59.7301,59.7458,33700.0
2015-05-19 14:30:00,76.03,76.04,75.77,75.88,40200.0,59.7301,59.738,59.5259,59.6123,40200.0
2015-05-19 15:00:00,75.88,75.88,75.63,75.72,58900.0,59.6123,59.6123,59.4159,59.4866,58900.0
2015-05-19 15:30:00,75.73,75.76,75.61,75.69,244100.0,59.4945,59.518,59.4002,59.463,244100.0
2015-05-20 09:30:00,75.83,76.08,75.7,76.03,68200.0,59.573,59.7694,59.4709,59.7301,68200.0
2015-05-20 10:00:00,76.04,76.2,75.85,75.86,43300.0,59.738,59.8637,59.5887,59.5966,43300.0
2015-05-20 10:30:00,75.87,75.95,75.76,75.84,39100.0,59.6044,59.6673,59.518,59.5809,39100.0
2015-05-20 11:00:00,75.86,76.11,75.83,75.97,46100.0,59.5966,59.793,59.573,59.683,46100.0
2015-05-20 11:30:00,75.97,76.04,75.79,75.93,31800.0,59.683,59.738,59.5416,59.6516,31800.0
2015-05-20 12:00:00,75.92,75.96,75.83,75.85,37000.0,59.6437,59.6751,59.573,59.5887,37000.0
2015-05-20 12:30:00,75.83,75.88,75.72,75.73,24200.0,59.573,59.6123,59.4866,59.4945,24200.0
2015-05-20 13:00:00,75.74,75.99,75.71,75.95,80300.0,59.5023,59.6987,59.4787,59.6673,80300.0
2015-05-20 13:30:00,75.98,75.98,75.68,75.75,35100.0,59.6909,59.6909,59.4552,59.5102,35100.0
2015-05-20 14:00:00,75.75,76.04,75.71,76.04,54800.0,59.5102,59.738,59.4787,59.738,54800.0
2015-05-20 14:30:00,76.03,76.06,75.68,75.81,65200.0,59.7301,59.7537,59.4552,59.5573,65200.0
2015-05-20 15:00:00,75.8,75.86,75.66,75.71,59200.0,59.5494,59.5966,59.4395,59.4787,59200.0
2015-05-20 15:30:00,75.71,75.72,75.49,75.56,195200.0,59.4787,59.4866,59.3059,59.3609,195200.0
2015-05-21 09:30:00,75.36,75.54,75.01,75.47,161800.0,59.2038,59.3452,58.9288,59.2902,161800.0
2015-05-21 10:00:00,75.44,75.72,75.35,75.35,143600.0,59.2666,59.4866,59.1959,59.1959,143600.0
2015-05-21 10:30:00,75.36,75.46,75.08,75.08,59800.0,59.2038,59.2823,58.9838,58.9838,59800.0
2015-05-21 11:00:00,75.1,75.27,75.09,75.22,64700.0,58.9995,59.1331,58.9917,59.0938,64700.0
2015-05-21 11:30:00,75.25,75.36,75.18,75.18,38700.0,59.1174,59.2038,59.0624,59.0624,38700.0
2015-05-21 12:00:00,75.19,75.24,74.94,75.07,38100.0,59.0702,59.1095,58.8738,58.9759,38100.0
2015-05-21 12:30:00,75.08,75.12,74.95,75.03,31900.0,58.9838,59.0152,58.8817,58.9445,31900.0
2015-05-21 13:00:00,75.03,75.24,75.02,75.15,53300.0,58.9445,59.1095,58.9367,59.0388,53300.0
2015-05-21 13:30:00,75.15,75.15,75.0,75.01,43300.0,59.0388,59.0388,58.921,58.9288,43300.0
2015-05-21 14:00:00,75.02,75.05,74.93,74.98,63200.0,58.9367,58.9602,58.866,58.9052,63200.0
2015-05-21 14:30:00,75.0,75.1,74.94,75.08,111400.0,58.921,58.9995,58.8738,58.9838,111400.0
2015-05-21 15:00:00,75.08,75.12,74.99,75.09,62900.0,58.9838,59.0152,58.9131,58.9917,62900.0
2015-05-21 15:30:00,75.11,75.18,75.0,75.06,132800.0,59.0074,59.0624,58.921,58.9681,132800.0
2015-05-22 09:30:00,74.89,75.23,74.69,74.84,113300.0,58.8345,59.1016,58.6774,58.7953,113300.0
2015-05-22 10:00:00,74.83,74.89,74.37,74.42,76600.0,58.7874,58.8345,58.426,58.4653,76600.0
2015-05-22 10:30:00,74.43,74.51,74.36,74.46,44200.0,58.4732,58.536,58.4182,58.4967,44200.0
2015-05-22 11:00:00,74.47,74.5,74.11,74.12,58900.0,58.5046,58.5281,58.2218,58.2296,58900.0
2015-05-22 11:30:00,74.11,74.29,74.05,74.29,53000.0,58.2218,58.3632,58.1746,58.3632,53000.0
2015-05-22 12:00:00,74.3,74.34,74.15,74.22,46900.0,58.371,58.4024,58.2532,58.3082,46900.0
2015-05-22 12:30:00,74.22,74.32,74.17,74.31,43000.0,58.3082,58.3867,58.2689,58.3789,43000.0
2015-05-22 13:00:00,74.31,74.52,74.27,74.32,44400.0,58.3789,58.5439,58.3475,58.3867,44400.0
2015-05-22 13:30:00,74.33,74.51,74.31,74.45,60000.0,58.3946,58.536,58.3789,58.4889,60000.0
2015-05-22 14:00:00,74.45,74.46,74.36,74.38,41500.0,58.4889,58.4967,58.4182,58.4339,41500.0
2015-05-22 14:30:00,74.37,74.38,74.3,74.32,40600.0,58.426,58.4339,58.371,58.3867,40600.0
2015-05-22 15:00:00,74.33,74.45,74.29,74.32,75200.0,58.3946,58.4889,58.3632,58.3867,75200.0
2015-05-22 15:30:00,74.33,74.43,74.12,74.25,198100.0,58.3946,58.4732,58.2296,58.3317,198100.0
2015-05-26 09:30:00,74.08,74.32,73.71,73.86,51700.0,58.1982,58.3867,57.9075,58.0254,51700.0
2015-05-26 10:00:00,73.87,74.08,73.76,73.83,58500.0,58.0332,58.1982,57.9468,58.0018,58500.0
2015-05-26 10:30:00,73.85,74.1,73.85,73.99,73200.0,58.0175,58.2139,58.0175,58.1275,73200.0
2015-05-26 11:00:00,74.01,74.05,73.73,73.88,95600.0,58.1432,58.1746,57.9232,58.0411,95600.0
2015-05-26 11:30:00,73.88,74.05,73.85,73.92,25900.0,58.0411,58.1746,58.0175,58.0725,25900.0
2015-05-26 12:00:00,73.92,73.92,73.76,73.81,16400.0,58.0725,58.0725,57.9468,57.9861,16400.0
2015-05-26 12:30:00,73.83,73.87,73.7,73.71,21200.0,58.0018,58.0332,57.8997,57.9075,21200.0
2015-05-26 13:00:00,73.72,73.87,73.68,73.86,31300.0,57.9154,58.0332,57.8839,58.0254,31300.0
2015-05-26 13:30:00,73.87,73.87,73.69,73.73,85500.0,58.0332,58.0332,57.8918,57.9232,85500.0
2015-05-26 14:00:00,73.75,73.81,73.69,73.72,31300.0,57.9389,57.9861,57.8918,57.9154,31300.0
2015-05-26 14:30:00,73.7,73.73,73.53,73.55,37100.0,57.8997,57.9232,57.7661,57.7818,37100.0
2015-05-26 15:00:00,73.54,73.7,73.53,73.62,68500.0,57.774,57.8997,57.7661,57.8368,68500.0
2015-05-26 15:30:00,73.63,73.79,73.62,73.66,162900.0,57.8447,57.9704,57.8368,57.8682,162900.0
2015-05-27 09:30:00,73.29,73.57,73.11,73.48,48300.0,57.9011,58.1223,57.7589,58.0512,48300.0
2015-05-27 10:00:00,73.52,73.55,73.22,73.22,61200.0,58.0828,58.1065,57.8458,57.8458,61200.0
2015-05-27 10:30:00,73.23,73.4,73.16,73.33,90900.0,57.8537,57.988,57.7984,57.9327,90900.0
2015-05-27 11:00:00,73.32,73.36,72.94,73.06,56800.0,57.9248,57.9564,57.6246,57.7194,56800.0
2015-05-27 11:30:00,73.06,73.29,72.99,73.14,72100.0,57.7194,57.9011,57.6641,57.7826,72100.0
2015-05-27 12:00:00,73.16,73.18,73.0,73.0,72400.0,57.7984,57.8142,57.672,57.672,72400.0
2015-05-27 12:30:00,73.0,73.15,73.0,73.03,64700.0,57.672,57.7905,57.672,57.6957,64700.0
2015-05-27 13:00:00,73.02,73.14,73.0,73.09,74400.0,57.6878,57.7826,57.672,57.7431,74400.0
2015-05-27 13:30:00,73.08,73.09,72.98,73.06,178700.0,57.7352,57.7431,57.6562,57.7194,178700.0
2015-05-27 14:00:00,73.05,73.37,73.05,73.18,87400.0,57.7115,57.9643,57.7115,57.8142,87400.0
2015-05-27 14:30:00,73.19,73.19,72.99,73.07,68400.0,57.8221,57.8221,57.6641,57.7273,68400.0
2015-05-27 15:00:00,73.07,73.16,72.94,72.95,136000.0,57.7273,57.7984,57.6246,57.6325,136000.0
2015-05-27 15:30:00,72.97,73.05,72.94,72.95,298500.0,57.6483,57.7115,57.6246,57.6325,298500.0
2015-05-28 09:30:00,73.96,74.77,73.84,73.89,193200.0,58.4304,59.0703,58.3356,58.3751,193200.0
2015-05-28 10:00:00,73.92,74.12,73.85,74.03,99500.0,58.3988,58.5568,58.3435,58.4857,99500.0
2015-05-28 10:30:00,74.02,74.09,73.85,74.02,144100.0,58.4778,58.5331,58.3435,58.4778,144100.0
2015-05-28 11:00:00,74.04,74.12,73.97,74.04,99400.0,58.4936,58.5568,58.4383,58.4936,99400.0
2015-05-28 11:30:00,74.03,74.07,73.93,73.95,77200.0,58.4857,58.5173,58.4067,58.4225,77200.0
2015-05-28 12:00:00,73.93,74.03,73.86,74.03,60300.0,58.4067,58.4857,58.3514,58.4857,60300.0
2015-05-28 12:30:00,74.02,74.07,73.96,74.06,39500.0,58.4778,58.5173,58.4304,58.5094,39500.0
2015-05-28 13:00:00,74.06,74.18,74.0,74.11,123100.0,58.5094,58.6042,58.462,58.5489,123100.0
2015-05-28 13:30:00,74.1,74.24,74.05,74.23,68800.0,58.541,58.6516,58.5015,58.6437,68800.0
2015-05-28 14:00:00,74.23,74.3,74.13,74.28,95600.0,58.6437,58.699,58.5647,58.6832,95600.0
2015-05-28 14:30:00,74.28,74.47,74.22,74.41,95700.0,58.6832,58.8333,58.6358,58.7859,95700.0
2015-05-28 15:00:00,74.4,74.58,74.4,74.52,169900.0,58.778,58.9202,58.778,58.8728,169900.0
2015-05-28 15:30:00,74.53,74.61,74.51,74.55,205000.0,58.8807,58.9439,58.8649,58.8965,205000.0
2015-05-29 09:30:00,74.19,74.4,73.68,73.76,86900.0,58.6121,58.778,58.2092,58.2724,86900.0
2015-05-29 10:00:00,73.78,73.78,73.53,73.53,62700.0,58.2882,58.2882,58.0907,58.0907,62700.0
2015-05-29 10:30:00,73.53,73.61,73.26,73.49,87400.0,58.0907,58.1539,57.8774,58.0591,87400.0
2015-05-29 11:00:00,73.49,73.68,73.31,73.31,26100.0,58.0591,58.2092,57.9169,57.9169,26100.0
2015-05-29 11:30:00,73.31,73.62,73.28,73.6,41400.0,57.9169,58.1618,57.8932,58.146,41400.0
2015-05-29 12:00:00,73.6,73.73,73.57,73.72,22100.0,58.146,58.2487,58.1223,58.2408,22100.0
2015-05-29 12:30:00,73.77,73.92,73.67,73.68,33200.0,58.2803,58.3988,58.2013,58.2092,33200.0
2015-05-29 13:00:00,73.68,73.97,73.68,73.91,28300.0,58.2092,58.4383,58.2092,58.3909,28300.0
2015-05-29 13:30:00,73.89,74.19,73.82,74.07,116700.0,58.3751,58.6121,58.3198,58.5173,116700.0
2015-05-29 14:00:00,74.07,74.07,73.45,73.46,94400.0,58.5173,58.5173,58.0275,58.0354,94400.0
2015-05-29 14:30:00,73.44,73.51,73.39,73.48,62900.0,58.0196,58.0749,57.9801,58.0512,62900.0
2015-05-29 15:00:00,73.47,73.64,73.43,73.6,64800.0,58.0433,58.1776,58.0117,58.146,64800.0
2015-05-29 15:30:00,73.6,73.68,73.38,73.38,287400.0,58.146,58.2092,57.9722,57.9722,287400.0
2015-06-01 09:30:00,73.32,73.85,73.03,73.15,49579.0,57.9248,58.3435,57.6957,57.7905,49579.0
2015-06-01 10:00:00,73.14,73.36,72.97,73.26,73210.0,57.7826,57.9564,57.6483,57.8774,73210.0
2015-06-01 10:30:00,73.23,73.26,72.96,73.08,69767.0,57.8537,57.8774,57.6404,57.7352,69767.0
2015-06-01 11:00:00,73.07,73.11,72.85,72.85,76688.0,57.7273,57.7589,57.5535,57.5535,76688.0
2015-06-01 11:30:00,72.9,73.1,72.89,73.01,68069.0,57.593,57.751,57.5851,57.6799,68069.0
2015-06-01 12:00:00,73.01,73.19,72.98,73.08,45844.0,57.6799,57.8221,57.6562,57.7352,45844.0
2015-06-01 12:30:00,73.09,73.1,72.9,72.96,40987.0,57.7431,57.751,57.593,57.6404,40987.0
2015-06-01 13:00:00,72.96,72.99,72.83,72.96,39828.0,57.6404,57.6641,57.5377,57.6404,39828.0
2015-06-01 13:30:00,72.96,73.03,72.86,73.0,71442.0,57.6404,57.6957,57.5614,57.672,71442.0
2015-06-01 14:00:00,73.0,73.16,72.97,73.05,217472.0,57.672,57.7984,57.6483,57.7115,217472.0
2015-06-01 14:30:00,73.03,73.09,72.92,73.0,92022.0,57.6957,57.7431,57.6088,57.672,92022.0
2015-06-01 15:00:00,73.0,73.03,72.91,73.02,120245.0,57.672,57.6957,57.6009,57.6878,120245.0
2015-06-01 15:30:00,73.02,73.16,72.98,73.07,304640.0,57.6878,57.7984,57.6562,57.7273,304640.0
2015-06-02 09:30:00,72.81,73.16,72.67,73.07,53054.0,57.5219,57.7984,57.4113,57.7273,53054.0
2015-06-02 10:00:00,73.05,73.38,72.97,73.37,97157.0,57.7115,57.9722,57.6483,57.9643,97157.0
2015-06-02 10:30:00,73.35,73.6,73.31,73.45,72160.0,57.9485,58.146,57.9169,58.0275,72160.0
2015-06-02 11:00:00,73.45,73.65,73.44,73.6,58195.0,58.0275,58.1855,58.0196,58.146,58195.0
2015-06-02 11:30:00,73.6,73.86,73.55,73.82,72973.0,58.146,58.3514,58.1065,58.3198,72973.0
2015-06-02 12:00:00,73.82,74.0,73.72,73.92,41698.0,58.3198,58.462,58.2408,58.3988,41698.0
2015-06-02 12:30:00,73.94,74.27,73.91,74.2,79639.0,58.4146,58.6753,58.3909,58.62,79639.0
2015-06-02 13:00:00,74.21,74.28,74.0,74.12,71514.0,58.6279,58.6832,58.462,58.5568,71514.0
2015-06-02 13:30:00,74.12,74.15,73.9,74.05,64760.0,58.5568,58.5805,58.383,58.5015,64760.0
2015-06-02 14:00:00,74.04,74.28,74.03,74.23,127147.0,58.4936,58.6832,58.4857,58.6437,127147.0
2015-06-02 14:30:00,74.25,74.28,73.93,74.02,126685.0,58.6595,58.6832,58.4067,58.4778,126685.0
2015-06-02 15:00:00,74.04,74.2,73.94,74.01,174015.0,58.4936,58.62,58.4146,58.4699,174015.0
2015-06-02 15:30:00,74.0,74.12,73.99,74.03,273341.0,58.462,58.5568,58.4541,58.4857,273341.0
2015-06-03 09:30:00,74.15,74.32,73.9,74.01,71690.0,58.5805,58.7148,58.383,58.4699,71690.0
2015-06-03 10:00:00,73.96,74.26,73.96,73.98,70739.0,58.4304,58.6674,58.4304,58.4462,70739.0
2015-06-03 10:30:00,73.98,74.05,73.96,74.01,51111.0,58.4462,58.5015,58.4304,58.4699,51111.0
2015-06-03 11:00:00,74.0,74.2,73.97,74.16,99759.0,58.462,58.62,58.4383,58.5884,99759.0
2015-06-03 11:30:00,74.16,74.36,74.16,74.34,110455.0,58.5884,58.7464,58.5884,58.7306,110455.0
2015-06-03 12:00:00,74.33,74.36,74.22,74.31,62299.0,58.7227,58.7464,58.6358,58.7069,62299.0
2015-06-03 12:30:00,74.33,74.58,74.22,74.57,55367.0,58.7227,58.9202,58.6358,58.9123,55367.0
2015-06-03 13:00:00,74.53,74.65,74.46,74.53,52217.0,58.8807,58.9755,58.8254,58.8807,52217.0
2015-06-03 13:30:00,74.56,74.67,74.5,74.58,44582.0,58.9044,58.9913,58.857,58.9202,44582.0
2015-06-03 14:00:00,74.59,74.81,74.59,74.81,55267.0,58.9281,59.1019,58.9281,59.1019,55267.0
2015-06-03 14:30:00,74.8,74.82,74.64,74.73,94098.0,59.094,59.1098,58.9676,59.0387,94098.0
2015-06-03 15:00:00,74.74,74.81,74.7,74.78,81808.0,59.0466,59.1019,59.015,59.0782,81808.0
2015-06-03 15:30:00,74.79,74.84,74.73,74.79,243805.0,59.0861,59.1256,59.0387,59.0861,243805.0
2015-06-04 09:30:00,74.32,75.01,74.2,74.97,92001.0,58.7148,59.2599,58.62,59.2283,92001.0
2015-06-04 10:00:00,74.97,75.11,74.74,74.84,75821.0,59.2283,59.3389,59.0466,59.1256,75821.0
2015-06-04 10:30:00,74.84,75.04,74.78,74.82,76500.0,59.1256,59.2836,59.0782,59.1098,76500.0
2015-06-04 11:00:00,74.82,74.92,74.64,74.66,107076.0,59.1098,59.1888,58.9676,58.9834,107076.0
2015-06-04 11:30:00,74.61,74.81,74.45,74.68,78791.0,58.9439,59.1019,58.8175,58.9992,78791.0
2015-06-04 12:00:00,74.66,74.86,74.6,74.82,44663.0,58.9834,59.1414,58.936,59.1098,44663.0
2015-06-04 12:30:00,74.81,74.87,74.77,74.8,64378.0,59.1019,59.1493,59.0703,59.094,64378.0
2015-06-04 13:00:00,74.8,74.89,74.62,74.65,81418.0,59.094,59.1651,58.9518,58.9755,81418.0
2015-06-04 13:30:00,74.63,74.79,74.52,74.74,118169.0,58.9597,59.0861,58.8728,59.0466,118169.0
2015-06-04 14:00:00,74.75,74.96,74.73,74.88,102719.0,59.0545,59.2204,59.0387,59.1572,102719.0
2015-06-04 14:30:00,74.89,74.97,74.81,74.83,66821.0,59.1651,59.2283,59.1019,59.1177,66821.0
2015-06-04 15:00:00,74.84,74.86,74.69,74.82,91448.0,59.1256,59.1414,59.0071,59.1098,91448.0
2015-06-04 15:30:00,74.82,74.9,74.74,74.9,374049.0,59.1098,59.173,59.0466,59.173,374049.0
2015-06-05 09:30:00,74.71,75.12,74.44,74.51,114961.0,59.0229,59.3468,58.8096,58.8649,114961.0
2015-06-05 10:00:00,74.51,74.76,74.5,74.54,126051.0,58.8649,59.0624,58.857,58.8886,126051.0
2015-06-05 10:30:00,74.55,74.74,74.48,74.5,86454.0,58.8965,59.0466,58.8412,58.857,86454.0
2015-06-05 11:00:00,74.5,74.56,74.46,74.5,87441.0,58.857,58.9044,58.8254,58.857,87441.0
2015-06-05 11:30:00,74.5,74.56,74.41,74.5,98861.0,58.857,58.9044,58.7859,58.857,98861.0
2015-06-05 12:00:00,74.5,74.56,74.46,74.48,75787.0,58.857,58.9044,58.8254,58.8412,75787.0
2015-06-05 12:30:00,74.45,74.48,74.03,74.12,197364.0,58.8175,58.8412,58.4857,58.5568,197364.0
2015-06-05 13:00:00,74.11,74.16,73.82,73.92,99899.0,58.5489,58.5884,58.3198,58.3988,99899.0
2015-06-05 13:30:00,73.92,74.16,73.92,74.1,73955.0,58.3988,58.5884,58.3988,58.541,73955.0
2015-06-05 14:00:00,74.11,74.14,73.99,74.06,69999.0,58.5489,58.5726,58.4541,58.5094,69999.0
2015-06-05 14:30:00,74.06,74.12,74.01,74.07,98780.0,58.5094,58.5568,58.4699,58.5173,98780.0
2015-06-05 15:00:00,74.08,74.67,72.06,72.3,1382332.0,58.5252,58.9913,56.9293,57.1189,1382332.0
2015-06-05 15:30:00,72.3,72.82,71.62,72.64,2244127.0,57.1189,57.5298,56.5817,57.3876,2244127.0
2015-06-08 09:30:00,72.64,73.96,72.23,73.38,264045.0,57.3876,58.4304,57.0636,57.9722,264045.0
2015-06-08 10:00:00,73.38,73.47,73.12,73.36,118471.0,57.9722,58.0433,57.7668,57.9564,118471.0
2015-06-08 10:30:00,73.29,73.54,73.26,73.39,142188.0,57.9011,58.0986,57.8774,57.9801,142188.0
2015-06-08 11:00:00,73.39,73.42,73.03,73.03,83769.0,57.9801,58.0038,57.6957,57.6957,83769.0
2015-06-08 11:30:00,73.03,73.25,72.99,73.03,83527.0,57.6957,57.8695,57.6641,57.6957,83527.0
2015-06-08 12:00:00,73.02,73.09,72.94,73.0,68708.0,57.6878,57.7431,57.6246,57.672,68708.0
2015-06-08 12:30:00,72.99,73.17,72.96,73.17,71445.0,57.6641,57.8063,57.6404,57.8063,71445.0
2015-06-08 13:00:00,73.16,73.18,72.97,72.97,44137.0,57.7984,57.8142,57.6483,57.6483,44137.0
2015-06-08 13:30:00,72.96,73.07,72.88,73.04,131591.0,57.6404,57.7273,57.5772,57.7036,131591.0
2015-06-08 14:00:00,73.03,73.17,72.97,73.12,54888.0,57.6957,57.8063,57.6483,57.7668,54888.0
2015-06-08 14:30:00,73.12,73.26,73.11,73.15,67851.0,57.7668,57.8774,57.7589,57.7905,67851.0
2015-06-08 15:00:00,73.15,73.19,73.01,73.07,100750.0,57.7905,57.8221,57.6799,57.7273,100750.0
2015-06-08 15:30:00,73.07,73.07,72.78,72.86,287873.0,57.7273,57.7273,57.4982,57.5614,287873.0
2015-06-09 09:30:00,72.95,73.12,72.51,72.51,43786.0,57.6325,57.7668,57.2848,57.2848,43786.0
2015-06-09 10:00:00,72.52,72.75,72.21,72.24,111706.0,57.2927,57.4745,57.0478,57.0715,111706.0
2015-06-09 10:30:00,72.25,72.69,71.99,72.67,130764.0,57.0794,57.4271,56.874,57.4113,130764.0
2015-06-09 11:00:00,72.7,72.84,72.63,72.81,52572.0,57.435,57.5456,57.3797,57.5219,52572.0
2015-06-09 11:30:00,72.83,72.88,72.47,72.6,55143.0,57.5377,57.5772,57.2532,57.356,55143.0
2015-06-09 12:00:00,72.6,72.63,72.49,72.57,41708.0,57.356,57.3797,57.269,57.3322,41708.0
2015-06-09 12:30:00,72.56,72.65,72.49,72.61,36969.0,57.3243,57.3955,57.269,57.3639,36969.0
2015-06-09 13:00:00,72.62,72.7,72.57,72.6,45707.0,57.3718,57.435,57.3322,57.356,45707.0
2015-06-09 13:30:00,72.6,72.61,72.27,72.3,66532.0,57.356,57.3639,57.0952,57.1189,66532.0
2015-06-09 14:00:00,72.3,72.42,72.24,72.34,118152.0,57.1189,57.2137,57.0715,57.1505,118152.0
2015-06-09 14:30:00,72.34,72.52,72.33,72.37,90717.0,57.1505,57.2927,57.1426,57.1742,90717.0
2015-06-09 15:00:00,72.35,72.43,72.24,72.33,82917.0,57.1584,57.2216,57.0715,57.1426,82917.0
2015-06-09 15:30:00,72.34,72.62,72.28,72.45,220082.0,57.1505,57.3718,57.1031,57.2374,220082.0
2015-06-10 09:30:00,72.81,73.13,72.56,72.77,56418.0,57.5219,57.7747,57.3243,57.4903,56418.0
2015-06-10 10:00:00,72.77,72.95,72.68,72.8,40981.0,57.4903,57.6325,57.4192,57.514,40981.0
2015-06-10 10:30:00,72.8,72.89,72.63,72.8,55719.0,57.514,57.5851,57.3797,57.514,55719.0
2015-06-10 11:00:00,72.82,73.04,72.64,72.65,108747.0,57.5298,57.7036,57.3876,57.3955,108747.0
2015-06-10 11:30:00,72.65,72.69,72.52,72.61,53870.0,57.3955,57.4271,57.2927,57.3639,53870.0
2015-06-10 12:00:00,72.61,72.73,72.59,72.6,43859.0,57.3639,57.4587,57.3481,57.356,43859.0
2015-06-10 12:30:00,72.62,72.69,72.61,72.66,30871.0,57.3718,57.4271,57.3639,57.4034,30871.0
2015-06-10 13:00:00,72.66,72.71,72.52,72.61,76905.0,57.4034,57.4429,57.2927,57.3639,76905.0
2015-06-10 13:30:00,72.6,72.63,72.56,72.61,36523.0,57.356,57.3797,57.3243,57.3639,36523.0
2015-06-10 14:00:00,72.6,72.71,72.5,72.59,73415.0,57.356,57.4429,57.2769,57.3481,73415.0
2015-06-10 14:30:00,72.59,72.71,72.59,72.65,54789.0,57.3481,57.4429,57.3481,57.3955,54789.0
2015-06-10 15:00:00,72.67,72.67,72.56,72.6,65640.0,57.4113,57.4113,57.3243,57.356,65640.0
2015-06-10 15:30:00,72.62,72.72,72.53,72.64,215580.0,57.3718,57.4508,57.3006,57.3876,215580.0
2015-06-11 09:30:00,72.81,72.84,72.6,72.65,60981.0,57.5219,57.5456,57.356,57.3955,60981.0
2015-06-11 10:00:00,72.66,72.74,72.55,72.56,79239.0,57.4034,57.4666,57.3164,57.3243,79239.0
2015-06-11 10:30:00,72.56,72.59,72.45,72.47,67437.0,57.3243,57.3481,57.2374,57.2532,67437.0
2015-06-11 11:00:00,72.45,72.65,72.45,72.47,46183.0,57.2374,57.3955,57.2374,57.2532,46183.0
2015-06-11 11:30:00,72.47,72.6,72.45,72.51,44233.0,57.2532,57.356,57.2374,57.2848,44233.0
2015-06-11 12:00:00,72.51,72.58,72.43,72.51,36805.0,57.2848,57.3402,57.2216,57.2848,36805.0
2015-06-11 12:30:00,72.49,72.68,72.49,72.68,38538.0,57.269,57.4192,57.269,57.4192,38538.0
2015-06-11 13:00:00,72.67,72.68,72.58,72.62,36053.0,57.4113,57.4192,57.3402,57.3718,36053.0
2015-06-11 13:30:00,72.63,72.69,72.59,72.66,39161.0,57.3797,57.4271,57.3481,57.4034,39161.0
2015-06-11 14:00:00,72.66,72.75,72.65,72.72,32517.0,57.4034,57.4745,57.3955,57.4508,32517.0
2015-06-11 14:30:00,72.71,72.74,72.62,72.62,35743.0,57.4429,57.4666,57.3718,57.3718,35743.0
2015-06-11 15:00:00,72.63,72.69,72.6,72.65,56249.0,57.3797,57.4271,57.356,57.3955,56249.0
2015-06-11 15:30:00,72.65,72.74,72.62,72.73,152204.0,57.3955,57.4666,57.3718,57.4587,152204.0
2015-06-12 09:30:00,72.5,72.63,72.35,72.56,57166.0,57.2769,57.3797,57.1584,57.3243,57166.0
2015-06-12 10:00:00,72.53,72.75,72.5,72.66,74634.0,57.3006,57.4745,57.2769,57.4034,74634.0
2015-06-12 10:30:00,72.65,72.69,72.49,72.52,59831.0,57.3955,57.4271,57.269,57.2927,59831.0
2015-06-12 11:00:00,72.53,72.69,72.48,72.64,64067.0,57.3006,57.4271,57.2611,57.3876,64067.0
2015-06-12 11:30:00,72.66,72.66,72.48,72.53,44525.0,57.4034,57.4034,57.2611,57.3006,44525.0
2015-06-12 12:00:00,72.53,72.64,72.49,72.61,36559.0,57.3006,57.3876,57.269,57.3639,36559.0
2015-06-12 12:30:00,72.6,72.62,72.52,72.57,26236.0,57.356,57.3718,57.2927,57.3322,26236.0
2015-06-12 13:00:00,72.57,72.8,72.57,72.69,31780.0,57.3322,57.514,57.3322,57.4271,31780.0
2015-06-12 13:30:00,72.69,72.79,72.61,72.72,37265.0,57.4271,57.5061,57.3639,57.4508,37265.0
2015-06-12 14:00:00,72.72,72.75,72.7,72.72,26522.0,57.4508,57.4745,57.435,57.4508,26522.0
2015-06-12 14:30:00,72.71,72.71,72.54,72.57,44534.0,57.4429,57.4429,57.3085,57.3322,44534.0
2015-06-12 15:00:00,72.55,72.67,72.54,72.64,37754.0,57.3164,57.4113,57.3085,57.3876,37754.0
2015-06-12 15:30:00,72.65,72.83,72.65,72.76,164547.0,57.3955,57.5377,57.3955,57.4824,164547.0
2015-06-15 09:30:00,72.41,72.65,72.18,72.41,144268.0,57.2058,57.3955,57.0241,57.2058,144268.0
2015-06-15 10:00:00,72.38,72.52,72.22,72.49,116812.0,57.1821,57.2927,57.0557,57.269,116812.0
2015-06-15 10:30:00,72.48,72.54,72.21,72.41,116758.0,57.2611,57.3085,57.0478,57.2058,116758.0
2015-06-15 11:00:00,72.41,72.51,72.01,72.02,87179.0,57.2058,57.2848,56.8898,56.8977,87179.0
2015-06-15 11:30:00,72.0,72.11,71.85,71.87,119959.0,56.8819,56.9688,56.7634,56.7792,119959.0
2015-06-15 12:00:00,71.87,71.98,71.75,71.81,110536.0,56.7792,56.8661,56.6844,56.7318,110536.0
2015-06-15 12:30:00,71.8,72.02,71.77,71.95,90842.0,56.7239,56.8977,56.7002,56.8424,90842.0
2015-06-15 13:00:00,71.95,71.95,71.65,71.69,146905.0,56.8424,56.8424,56.6054,56.637,146905.0
2015-06-15 13:30:00,71.69,71.8,71.51,71.57,137711.0,56.637,56.7239,56.4948,56.5422,137711.0
2015-06-15 14:00:00,71.56,71.6,71.44,71.55,165771.0,56.5343,56.5659,56.4395,56.5264,165771.0
2015-06-15 14:30:00,71.53,71.57,71.33,71.34,112043.0,56.5106,56.5422,56.3526,56.3605,112043.0
2015-06-15 15:00:00,71.33,71.43,71.28,71.38,135128.0,56.3526,56.4316,56.3131,56.3921,135128.0
2015-06-15 15:30:00,71.38,71.44,71.35,71.4,272794.0,56.3921,56.4395,56.3684,56.4079,272794.0
2015-06-16 09:30:00,71.46,71.74,70.9,71.57,119595.0,56.4553,56.6765,56.0129,56.5422,119595.0
2015-06-16 10:00:00,71.56,71.81,71.41,71.63,94822.0,56.5343,56.7318,56.4158,56.5896,94822.0
2015-06-16 10:30:00,71.64,71.9,71.59,71.85,91078.0,56.5975,56.8029,56.558,56.7634,91078.0
2015-06-16 11:00:00,71.83,72.14,71.8,72.04,91261.0,56.7476,56.9925,56.7239,56.9135,91261.0
2015-06-16 11:30:00,72.03,72.18,72.0,72.11,73529.0,56.9056,57.0241,56.8819,56.9688,73529.0
2015-06-16 12:00:00,72.1,72.53,72.1,72.46,148989.0,56.9609,57.3006,56.9609,57.2453,148989.0
2015-06-16 12:30:00,72.45,72.72,72.43,72.67,94874.0,57.2374,57.4508,57.2216,57.4113,94874.0
2015-06-16 13:00:00,72.7,72.7,72.4,72.6,49589.0,57.435,57.435,57.1979,57.356,49589.0
2015-06-16 13:30:00,72.59,72.68,72.48,72.53,57769.0,57.3481,57.4192,57.2611,57.3006,57769.0
2015-06-16 14:00:00,72.53,72.61,72.43,72.52,61723.0,57.3006,57.3639,57.2216,57.2927,61723.0
2015-06-16 14:30:00,72.52,72.63,72.46,72.5,61394.0,57.2927,57.3797,57.2453,57.2769,61394.0
2015-06-16 15:00:00,72.49,72.53,72.4,72.48,64841.0,57.269,57.3006,57.1979,57.2611,64841.0
2015-06-16 15:30:00,72.49,72.56,72.42,72.51,263641.0,57.269,57.3243,57.2137,57.2848,263641.0
2015-06-17 09:30:00,72.5,72.75,72.44,72.6,53298.0,57.2769,57.4745,57.2295,57.356,53298.0
2015-06-17 10:00:00,72.6,72.72,72.57,72.67,21831.0,57.356,57.4508,57.3322,57.4113,21831.0
2015-06-17 10:30:00,72.66,72.92,72.59,72.91,48808.0,57.4034,57.6088,57.3481,57.6009,48808.0
2015-06-17 11:00:00,72.92,73.02,72.59,72.59,40430.0,57.6088,57.6878,57.3481,57.3481,40430.0
2015-06-17 11:30:00,72.6,72.77,72.59,72.73,36844.0,57.356,57.4903,57.3481,57.4587,36844.0
2015-06-17 12:00:00,72.72,72.75,72.49,72.49,24824.0,57.4508,57.4745,57.269,57.269,24824.0
2015-06-17 12:30:00,72.49,72.67,72.45,72.56,36038.0,57.269,57.4113,57.2374,57.3243,36038.0
2015-06-17 13:00:00,72.56,72.64,72.37,72.37,33540.0,57.3243,57.3876,57.1742,57.1742,33540.0
2015-06-17 13:30:00,72.35,72.52,72.34,72.44,20600.0,57.1584,57.2927,57.1505,57.2295,20600.0
2015-06-17 14:00:00,72.43,72.77,72.24,72.51,81408.0,57.2216,57.4903,57.0715,57.2848,81408.0
2015-06-17 14:30:00,72.47,73.05,72.46,73.02,129175.0,57.2532,57.7115,57.2453,57.6878,129175.0
2015-06-17 15:00:00,73.01,73.11,72.86,73.06,104998.0,57.6799,57.7589,57.5614,57.7194,104998.0
2015-06-17 15:30:00,73.06,73.11,72.94,72.98,267018.0,57.7194,57.7589,57.6246,57.6562,267018.0
2015-06-18 09:30:00,73.41,73.51,73.01,73.28,151266.0,57.9959,58.0749,57.6799,57.8932,151266.0
2015-06-18 10:00:00,73.3,73.61,73.21,73.49,107071.0,57.909,58.1539,57.8379,58.0591,107071.0
2015-06-18 10:30:00,73.5,73.76,73.49,73.61,56115.0,58.067,58.2724,58.0591,58.1539,56115.0
2015-06-18 11:00:00,73.63,74.05,73.6,74.01,87421.0,58.1697,58.5015,58.146,58.4699,87421.0
2015-06-18 11:30:00,74.01,74.12,73.77,73.77,51982.0,58.4699,58.5568,58.2803,58.2803,51982.0
2015-06-18 12:00:00,73.75,74.1,73.75,74.01,33424.0,58.2645,58.541,58.2645,58.4699,33424.0
2015-06-18 12:30:00,73.99,74.07,73.83,73.84,33862.0,58.4541,58.5173,58.3277,58.3356,33862.0
2015-06-18 13:00:00,73.84,73.98,73.73,73.8,39923.0,58.3356,58.4462,58.2487,58.304,39923.0
2015-06-18 13:30:00,73.79,73.82,73.71,73.73,33330.0,58.2961,58.3198,58.2329,58.2487,33330.0
2015-06-18 14:00:00,73.74,73.85,73.68,73.79,61907.0,58.2566,58.3435,58.2092,58.2961,61907.0
2015-06-18 14:30:00,73.81,73.99,73.8,73.96,48206.0,58.3119,58.4541,58.304,58.4304,48206.0
2015-06-18 15:00:00,73.97,73.98,73.79,73.92,73433.0,58.4383,58.4462,58.2961,58.3988,73433.0
2015-06-18 15:30:00,73.92,73.95,73.68,73.7,220436.0,58.3988,58.4225,58.2092,58.225,220436.0
2015-06-19 09:30:00,73.43,73.6,73.39,73.5,193693.0,58.0117,58.146,57.9801,58.067,193693.0
2015-06-19 10:00:00,73.52,73.66,73.46,73.64,56003.0,58.0828,58.1934,58.0354,58.1776,56003.0
2015-06-19 10:30:00,73.61,73.65,73.51,73.52,48551.0,58.1539,58.1855,58.0749,58.0828,48551.0
2015-06-19 11:00:00,73.53,73.63,73.38,73.42,33444.0,58.0907,58.1697,57.9722,58.0038,33444.0
2015-06-19 11:30:00,73.41,73.44,73.31,73.32,27524.0,57.9959,58.0196,57.9169,57.9248,27524.0
2015-06-19 12:00:00,73.32,73.34,73.02,73.26,138915.0,57.9248,57.9406,57.6878,57.8774,138915.0
2015-06-19 12:30:00,73.24,73.26,73.05,73.07,25984.0,57.8616,57.8774,57.7115,57.7273,25984.0
2015-06-19 13:00:00,73.08,73.19,73.04,73.18,31358.0,57.7352,57.8221,57.7036,57.8142,31358.0
2015-06-19 13:30:00,73.18,73.28,73.08,73.28,77631.0,57.8142,57.8932,57.7352,57.8932,77631.0
2015-06-19 14:00:00,73.24,73.31,73.16,73.16,52527.0,57.8616,57.9169,57.7984,57.7984,52527.0
2015-06-19 14:30:00,73.16,73.25,73.12,73.2,89868.0,57.7984,57.8695,57.7668,57.83,89868.0
2015-06-19 15:00:00,73.2,73.24,73.15,73.22,141920.0,57.83,57.8616,57.7905,57.8458,141920.0
2015-06-19 15:30:00,73.22,73.31,73.19,73.19,218855.0,57.8458,57.9169,57.8221,57.8221,218855.0
2015-06-22 09:30:00,73.77,74.03,73.7,73.81,69409.0,58.2803,58.4857,58.225,58.3119,69409.0
2015-06-22 10:00:00,73.81,73.98,73.61,73.7,50391.0,58.3119,58.4462,58.1539,58.225,50391.0
2015-06-22 10:30:00,73.72,73.92,73.7,73.89,76940.0,58.2408,58.3988,58.225,58.3751,76940.0
2015-06-22 11:00:00,73.88,74.03,73.88,73.99,84299.0,58.3672,58.4857,58.3672,58.4541,84299.0
2015-06-22 11:30:00,73.99,74.15,73.97,73.98,66986.0,58.4541,58.5805,58.4383,58.4462,66986.0
2015-06-22 12:00:00,73.96,74.02,73.73,73.77,20631.0,58.4304,58.4778,58.2487,58.2803,20631.0
2015-06-22 12:30:00,73.78,73.81,73.71,73.78,23220.0,58.2882,58.3119,58.2329,58.2882,23220.0
2015-06-22 13:00:00,73.79,73.84,73.71,73.78,31063.0,58.2961,58.3356,58.2329,58.2882,31063.0
2015-06-22 13:30:00,73.79,73.9,73.77,73.85,25476.0,58.2961,58.383,58.2803,58.3435,25476.0
2015-06-22 14:00:00,73.86,73.9,73.82,73.84,18681.0,58.3514,58.383,58.3198,58.3356,18681.0
2015-06-22 14:30:00,73.85,73.89,73.8,73.84,76047.0,58.3435,58.3751,58.304,58.3356,76047.0
2015-06-22 15:00:00,73.85,73.96,73.8,73.91,115558.0,58.3435,58.4304,58.304,58.3909,115558.0
2015-06-22 15:30:00,73.9,73.95,73.79,73.87,247217.0,58.383,58.4225,58.2961,58.3593,247217.0
2015-06-23 09:30:00,72.71,73.59,72.54,73.26,191846.0,57.4429,58.1381,57.3085,57.8774,191846.0
2015-06-23 10:00:00,73.26,73.44,72.97,73.08,286134.0,57.8774,58.0196,57.6483,57.7352,286134.0
2015-06-23 10:30:00,73.09,73.22,72.9,73.05,176070.0,57.7431,57.8458,57.593,57.7115,176070.0
2015-06-23 11:00:00,73.05,73.22,73.01,73.17,195732.0,57.7115,57.8458,57.6799,57.8063,195732.0
2015-06-23 11:30:00,73.12,73.12,72.83,72.95,72005.0,57.7668,57.7668,57.5377,57.6325,72005.0
2015-06-23 12:00:00,72.95,73.02,72.9,72.91,48765.0,57.6325,57.6878,57.593,57.6009,48765.0
2015-06-23 12:30:00,72.89,72.91,72.66,72.67,72358.0,57.5851,57.6009,57.4034,57.4113,72358.0
2015-06-23 13:00:00,72.67,72.74,72.58,72.71,98419.0,57.4113,57.4666,57.3402,57.4429,98419.0
2015-06-23 13:30:00,72.71,72.71,72.32,72.36,83601.0,57.4429,57.4429,57.1347,57.1663,83601.0
2015-06-23 14:00:00,72.35,72.35,72.24,72.26,75537.0,57.1584,57.1584,57.0715,57.0873,75537.0
2015-06-23 14:30:00,72.25,72.42,72.24,72.36,151480.0,57.0794,57.2137,57.0715,57.1663,151480.0
2015-06-23 15:00:00,72.37,72.43,72.22,72.31,138104.0,57.1742,57.2216,57.0557,57.1268,138104.0
2015-06-23 15:30:00,72.31,72.35,72.24,72.25,284577.0,57.1268,57.1584,57.0715,57.0794,284577.0
2015-06-24 09:30:00,72.13,72.86,72.13,72.68,150661.0,56.9846,57.5614,56.9846,57.4192,150661.0
2015-06-24 10:00:00,72.7,72.75,72.62,72.73,125660.0,57.435,57.4745,57.3718,57.4587,125660.0
2015-06-24 10:30:00,72.73,72.75,72.54,72.68,149173.0,57.4587,57.4745,57.3085,57.4192,149173.0
2015-06-24 11:00:00,72.68,73.38,72.63,73.37,472738.0,57.4192,57.9722,57.3797,57.9643,472738.0
2015-06-24 11:30:00,73.35,73.89,73.25,73.28,485422.0,57.9485,58.3751,57.8695,57.8932,485422.0
2015-06-24 12:00:00,73.28,73.3,72.83,72.91,52579.0,57.8932,57.909,57.5377,57.6009,52579.0
2015-06-24 12:30:00,72.92,72.96,72.64,72.67,34574.0,57.6088,57.6404,57.3876,57.4113,34574.0
2015-06-24 13:00:00,72.65,72.76,72.48,72.54,45590.0,57.3955,57.4824,57.2611,57.3085,45590.0
2015-06-24 13:30:00,72.54,72.63,72.4,72.62,56822.0,57.3085,57.3797,57.1979,57.3718,56822.0
2015-06-24 14:00:00,72.62,72.62,72.44,72.46,79653.0,57.3718,57.3718,57.2295,57.2453,79653.0
2015-06-24 14:30:00,72.45,72.67,72.37,72.58,73525.0,57.2374,57.4113,57.1742,57.3402,73525.0
2015-06-24 15:00:00,72.58,72.65,72.56,72.57,65460.0,57.3402,57.3955,57.3243,57.3322,65460.0
2015-06-24 15:30:00,72.57,72.68,72.57,72.59,178118.0,57.3322,57.4192,57.3322,57.3481,178118.0
2015-06-25 09:30:00,72.53,72.8,72.17,72.54,132064.0,57.3006,57.514,57.0162,57.3085,132064.0
2015-06-25 10:00:00,72.53,72.7,72.5,72.68,86582.0,57.3006,57.435,57.2769,57.4192,86582.0
2015-06-25 10:30:00,72.68,72.68,72.52,72.6,59426.0,57.4192,57.4192,57.2927,57.356,59426.0
2015-06-25 11:00:00,72.61,72.69,72.59,72.63,71185.0,57.3639,57.4271,57.3481,57.3797,71185.0
2015-06-25 11:30:00,72.63,72.7,72.59,72.61,56190.0,57.3797,57.435,57.3481,57.3639,56190.0
2015-06-25 12:00:00,72.61,72.72,72.6,72.68,77207.0,57.3639,57.4508,57.356,57.4192,77207.0
2015-06-25 12:30:00,72.68,72.71,72.47,72.52,51664.0,57.4192,57.4429,57.2532,57.2927,51664.0
2015-06-25 13:00:00,72.49,72.58,72.37,72.41,62754.0,57.269,57.3402,57.1742,57.2058,62754.0
2015-06-25 13:30:00,72.4,72.56,72.39,72.43,33274.0,57.1979,57.3243,57.19,57.2216,33274.0
2015-06-25 14:00:00,72.44,72.44,72.18,72.25,35705.0,57.2295,57.2295,57.0241,57.0794,35705.0
2015-06-25 14:30:00,72.24,72.3,72.09,72.13,43326.0,57.0715,57.1189,56.953,56.9846,43326.0
2015-06-25 15:00:00,72.13,72.25,72.08,72.19,115518.0,56.9846,57.0794,56.9451,57.032,115518.0
2015-06-25 15:30:00,72.18,72.25,72.08,72.16,311102.0,57.0241,57.0794,56.9451,57.0083,311102.0
2015-06-26 09:30:00,72.6,72.7,72.29,72.69,74398.0,57.356,57.435,57.111,57.4271,74398.0
2015-06-26 10:00:00,72.68,73.07,72.66,72.83,89915.0,57.4192,57.7273,57.4034,57.5377,89915.0
2015-06-26 10:30:00,72.81,72.89,72.48,72.49,31282.0,57.5219,57.5851,57.2611,57.269,31282.0
2015-06-26 11:00:00,72.51,72.55,72.36,72.44,35861.0,57.2848,57.3164,57.1663,57.2295,35861.0
2015-06-26 11:30:00,72.44,72.55,72.38,72.48,53377.0,57.2295,57.3164,57.1821,57.2611,53377.0
2015-06-26 12:00:00,72.48,72.54,72.42,72.5,26256.0,57.2611,57.3085,57.2137,57.2769,26256.0
2015-06-26 12:30:00,72.49,72.51,72.41,72.42,33276.0,57.269,57.2848,57.2058,57.2137,33276.0
2015-06-26 13:00:00,72.39,72.52,72.27,72.33,32434.0,57.19,57.2927,57.0952,57.1426,32434.0
2015-06-26 13:30:00,72.33,72.48,72.31,72.39,56695.0,57.1426,57.2611,57.1268,57.19,56695.0
2015-06-26 14:00:00,72.39,72.42,72.28,72.3,25081.0,57.19,57.2137,57.1031,57.1189,25081.0
2015-06-26 14:30:00,72.31,72.41,72.26,72.31,21497.0,57.1268,57.2058,57.0873,57.1268,21497.0
2015-06-26 15:00:00,72.31,72.49,72.29,72.48,32060.0,57.1268,57.269,57.111,57.2611,32060.0
2015-06-26 15:30:00,72.49,72.51,72.21,72.29,260552.0,57.269,57.2848,57.0478,57.111,260552.0
2015-06-29 09:30:00,71.56,71.72,71.28,71.57,63545.0,56.5343,56.6607,56.3131,56.5422,63545.0
2015-06-29 10:00:00,71.52,71.75,71.42,71.42,51453.0,56.5027,56.6844,56.4237,56.4237,51453.0
2015-06-29 10:30:00,71.42,71.49,71.31,71.34,65807.0,56.4237,56.479,56.3368,56.3605,65807.0
2015-06-29 11:00:00,71.35,71.4,71.21,71.32,86792.0,56.3684,56.4079,56.2578,56.3447,86792.0
2015-06-29 11:30:00,71.29,71.33,71.2,71.25,32114.0,56.321,56.3526,56.2499,56.2894,32114.0
2015-06-29 12:00:00,71.25,71.27,70.96,70.97,41134.0,56.2894,56.3052,56.0603,56.0682,41134.0
2015-06-29 12:30:00,70.96,71.03,70.81,70.85,47666.0,56.0603,56.1156,55.9418,55.9734,47666.0
2015-06-29 13:00:00,70.83,71.03,70.68,70.93,55551.0,55.9576,56.1156,55.8391,56.0366,55551.0
2015-06-29 13:30:00,70.93,71.02,70.74,70.74,84745.0,56.0366,56.1077,55.8865,55.8865,84745.0
2015-06-29 14:00:00,70.74,70.77,70.58,70.62,83835.0,55.8865,55.9102,55.7601,55.7917,83835.0
2015-06-29 14:30:00,70.63,70.87,70.62,70.7,99461.0,55.7996,55.9892,55.7917,55.8549,99461.0
2015-06-29 15:00:00,70.7,70.78,70.56,70.58,101392.0,55.8549,55.9181,55.7443,55.7601,101392.0
2015-06-29 15:30:00,70.57,70.82,70.54,70.6,271965.0,55.7522,55.9497,55.7285,55.7759,271965.0
2015-06-30 09:30:00,71.25,71.47,70.4,70.4,64803.0,56.2894,56.4632,55.6179,55.6179,64803.0
2015-06-30 10:00:00,70.44,70.53,70.23,70.45,78278.0,55.6495,55.7206,55.4836,55.6574,78278.0
2015-06-30 10:30:00,70.47,70.5,70.2,70.4,56769.0,55.6732,55.6969,55.4599,55.6179,56769.0
2015-06-30 11:00:00,70.41,70.44,70.09,70.11,73046.0,55.6258,55.6495,55.373,55.3888,73046.0
2015-06-30 11:30:00,70.12,70.22,69.97,70.03,58287.0,55.3967,55.4757,55.2782,55.3256,58287.0
2015-06-30 12:00:00,70.01,70.05,69.72,69.76,58097.0,55.3098,55.3414,55.0807,55.1123,58097.0
2015-06-30 12:30:00,69.79,69.91,69.69,69.85,63099.0,55.136,55.2308,55.057,55.1834,63099.0
2015-06-30 13:00:00,69.84,70.01,69.79,69.86,57464.0,55.1755,55.3098,55.136,55.1913,57464.0
2015-06-30 13:30:00,69.86,70.28,69.81,70.13,57102.0,55.1913,55.5231,55.1518,55.4046,57102.0
2015-06-30 14:00:00,70.15,70.36,70.06,70.09,79106.0,55.4204,55.5863,55.3493,55.373,79106.0
2015-06-30 14:30:00,70.07,70.2,70.0,70.0,62629.0,55.3572,55.4599,55.3019,55.3019,62629.0
2015-06-30 15:00:00,70.01,70.08,69.78,69.79,125761.0,55.3098,55.3651,55.1281,55.136,125761.0
2015-06-30 15:30:00,69.8,69.98,69.78,69.81,240708.0,55.1439,55.2861,55.1281,55.1518,240708.0
2015-07-01 09:30:00,70.36,70.63,70.13,70.54,141231.0,55.5863,55.7996,55.4046,55.7285,141231.0
2015-07-01 10:00:00,70.52,70.77,70.47,70.55,54314.0,55.7127,55.9102,55.6732,55.7364,54314.0
2015-07-01 10:30:00,70.55,70.89,70.45,70.83,95824.0,55.7364,56.005,55.6574,55.9576,95824.0
2015-07-01 11:00:00,70.84,70.96,70.79,70.82,40264.0,55.9655,56.0603,55.926,55.9497,40264.0
2015-07-01 11:30:00,70.8,70.9,70.6,70.6,32784.0,55.9339,56.0129,55.7759,55.7759,32784.0
2015-07-01 12:00:00,70.6,70.7,70.56,70.67,43121.0,55.7759,55.8549,55.7443,55.8312,43121.0
2015-07-01 12:30:00,70.67,70.67,70.46,70.51,40131.0,55.8312,55.8312,55.6653,55.7048,40131.0
2015-07-01 13:00:00,70.49,70.56,70.41,70.48,26581.0,55.689,55.7443,55.6258,55.6811,26581.0
2015-07-01 13:30:00,70.45,70.63,70.42,70.47,24604.0,55.6574,55.7996,55.6337,55.6732,24604.0
2015-07-01 14:00:00,70.47,70.47,70.26,70.27,41473.0,55.6732,55.6732,55.5073,55.5152,41473.0
2015-07-01 14:30:00,70.27,70.38,70.15,70.28,55813.0,55.5152,55.6021,55.4204,55.5231,55813.0
2015-07-01 15:00:00,70.28,70.37,70.24,70.36,89440.0,55.5231,55.5942,55.4915,55.5863,89440.0
2015-07-01 15:30:00,70.36,70.37,70.13,70.24,292728.0,55.5863,55.5942,55.4046,55.4915,292728.0
2015-07-02 09:30:00,70.04,70.37,70.03,70.13,37021.0,55.3335,55.5942,55.3256,55.4046,37021.0
2015-07-02 10:00:00,70.11,70.21,70.0,70.1,70253.0,55.3888,55.4678,55.3019,55.3809,70253.0
2015-07-02 10:30:00,70.09,70.3,70.04,70.19,37602.0,55.373,55.5389,55.3335,55.452,37602.0
2015-07-02 11:00:00,70.19,70.26,69.99,70.04,30184.0,55.452,55.5073,55.294,55.3335,30184.0
2015-07-02 11:30:00,70.01,70.11,69.97,70.06,38762.0,55.3098,55.3888,55.2782,55.3493,38762.0
2015-07-02 12:00:00,70.05,70.08,69.76,69.78,32535.0,55.3414,55.3651,55.1123,55.1281,32535.0
2015-07-02 12:30:00,69.79,69.83,69.74,69.77,21515.0,55.136,55.1676,55.0965,55.1202,21515.0
2015-07-02 13:00:00,69.78,69.8,69.62,69.72,23764.0,55.1281,55.1439,55.0017,55.0807,23764.0
2015-07-02 13:30:00,69.73,69.77,69.6,69.62,25364.0,55.0886,55.1202,54.9859,55.0017,25364.0
2015-07-02 14:00:00,69.63,69.68,69.56,69.58,28409.0,55.0096,55.0491,54.9543,54.9701,28409.0
2015-07-02 14:30:00,69.58,69.75,69.51,69.72,45932.0,54.9701,55.1044,54.9148,55.0807,45932.0
2015-07-02 15:00:00,69.71,69.91,69.7,69.89,64841.0,55.0728,55.2308,55.0649,55.215,64841.0
2015-07-02 15:30:00,69.89,70.15,69.82,70.05,168585.0,55.215,55.4204,55.1597,55.3414,168585.0
2015-07-06 09:30:00,69.4,69.49,69.09,69.25,47125.0,54.8279,54.899,54.583,54.7094,47125.0
2015-07-06 10:00:00,69.22,69.37,69.14,69.24,50153.0,54.6857,54.8042,54.6225,54.7015,50153.0
2015-07-06 10:30:00,69.26,69.56,69.2,69.45,49807.0,54.7173,54.9543,54.6699,54.8674,49807.0
2015-07-06 11:00:00,69.44,69.47,69.1,69.16,33231.0,54.8595,54.8832,54.5909,54.6383,33231.0
2015-07-06 11:30:00,69.13,69.4,69.1,69.39,45261.0,54.6146,54.8279,54.5909,54.82,45261.0
2015-07-06 12:00:00,69.39,69.39,69.28,69.36,40066.0,54.82,54.82,54.7331,54.7963,40066.0
2015-07-06 12:30:00,69.35,69.57,69.33,69.56,82828.0,54.7884,54.9622,54.7726,54.9543,82828.0
2015-07-06 13:00:00,69.56,69.57,69.27,69.29,35916.0,54.9543,54.9622,54.7252,54.741,35916.0
2015-07-06 13:30:00,69.27,69.31,69.08,69.08,40017.0,54.7252,54.7568,54.5751,54.5751,40017.0
2015-07-06 14:00:00,69.07,69.18,69.0,69.15,53506.0,54.5672,54.6541,54.5119,54.6304,53506.0
2015-07-06 14:30:00,69.15,69.19,69.02,69.07,42309.0,54.6304,54.662,54.5277,54.5672,42309.0
2015-07-06 15:00:00,69.08,69.21,69.07,69.19,66978.0,54.5751,54.6778,54.5672,54.662,66978.0
2015-07-06 15:30:00,69.18,69.45,69.15,69.4,237773.0,54.6541,54.8674,54.6304,54.8279,237773.0
2015-07-07 09:30:00,69.39,69.42,69.06,69.11,56794.0,54.82,54.8437,54.5593,54.5988,56794.0
2015-07-07 10:00:00,69.12,69.12,68.75,68.81,48290.0,54.6067,54.6067,54.3143,54.3617,48290.0
2015-07-07 10:30:00,68.8,68.81,68.5,68.62,91964.0,54.3538,54.3617,54.1168,54.2116,91964.0
2015-07-07 11:00:00,68.63,68.64,68.52,68.61,66621.0,54.2195,54.2274,54.1326,54.2037,66621.0
2015-07-07 11:30:00,68.59,68.97,68.56,68.96,73999.0,54.1879,54.4882,54.1642,54.4803,73999.0
2015-07-07 12:00:00,68.98,69.21,68.94,69.15,43359.0,54.4961,54.6778,54.4645,54.6304,43359.0
2015-07-07 12:30:00,69.12,69.38,69.12,69.35,30294.0,54.6067,54.8121,54.6067,54.7884,30294.0
2015-07-07 13:00:00,69.36,69.57,69.32,69.38,45119.0,54.7963,54.9622,54.7647,54.8121,45119.0
2015-07-07 13:30:00,69.4,69.5,69.33,69.5,52971.0,54.8279,54.9069,54.7726,54.9069,52971.0
2015-07-07 14:00:00,69.53,69.68,69.47,69.62,118811.0,54.9306,55.0491,54.8832,55.0017,118811.0
2015-07-07 14:30:00,69.61,70.02,69.59,69.99,75826.0,54.9938,55.3177,54.978,55.294,75826.0
2015-07-07 15:00:00,69.98,70.35,69.96,70.24,99542.0,55.2861,55.5784,55.2703,55.4915,99542.0
2015-07-07 15:30:00,70.26,70.31,70.07,70.18,235751.0,55.5073,55.5468,55.3572,55.4441,235751.0
2015-07-08 09:30:00,70.3,71.17,69.89,70.75,304247.0,55.5389,56.2262,55.215,55.8944,304247.0
2015-07-08 10:00:00,70.75,71.05,70.55,70.63,268784.0,55.8944,56.1314,55.7364,55.7996,268784.0
2015-07-08 10:30:00,70.64,70.73,70.44,70.66,133810.0,55.8075,55.8786,55.6495,55.8233,133810.0
2015-07-08 11:00:00,70.66,70.67,70.34,70.49,167096.0,55.8233,55.8312,55.5705,55.689,167096.0
2015-07-08 11:30:00,70.49,70.53,70.24,70.34,135164.0,55.689,55.7206,55.4915,55.5705,135164.0
2015-07-08 12:00:00,70.32,70.45,70.28,70.33,22237.0,55.5547,55.6574,55.5231,55.5626,22237.0
2015-07-08 12:30:00,70.29,70.39,70.22,70.39,25694.0,55.531,55.61,55.4757,55.61,25694.0
2015-07-08 13:00:00,70.38,70.42,70.2,70.2,60708.0,55.6021,55.6337,55.4599,55.4599,60708.0
2015-07-08 13:30:00,70.2,70.38,70.17,70.33,30819.0,55.4599,55.6021,55.4362,55.5626,30819.0
2015-07-08 14:00:00,70.28,70.42,70.08,70.13,108439.0,55.5231,55.6337,55.3651,55.4046,108439.0
2015-07-08 14:30:00,70.12,70.15,69.79,69.99,45789.0,55.3967,55.4204,55.136,55.294,45789.0
2015-07-08 15:00:00,70.01,70.3,70.0,70.01,69192.0,55.3098,55.5389,55.3019,55.3098,69192.0
2015-07-08 15:30:00,70.0,70.25,70.0,70.12,227140.0,55.3019,55.4994,55.3019,55.3967,227140.0
2015-07-09 09:30:00,71.17,71.17,70.66,70.79,85813.0,56.2262,56.2262,55.8233,55.926,85813.0
2015-07-09 10:00:00,70.79,70.89,70.71,70.82,92819.0,55.926,56.005,55.8628,55.9497,92819.0
2015-07-09 10:30:00,70.83,71.19,70.82,71.19,103214.0,55.9576,56.242,55.9497,56.242,103214.0
2015-07-09 11:00:00,71.17,71.61,71.09,71.55,140515.0,56.2262,56.5738,56.163,56.5264,140515.0
2015-07-09 11:30:00,71.53,71.66,71.34,71.35,137612.0,56.5106,56.6133,56.3605,56.3684,137612.0
2015-07-09 12:00:00,71.34,71.52,71.34,71.45,107285.0,56.3605,56.5027,56.3605,56.4474,107285.0
2015-07-09 12:30:00,71.43,71.53,71.32,71.49,96576.0,56.4316,56.5106,56.3447,56.479,96576.0
2015-07-09 13:00:00,71.48,71.57,71.32,71.57,65668.0,56.4711,56.5422,56.3447,56.5422,65668.0
2015-07-09 13:30:00,71.56,71.71,71.4,71.5,89666.0,56.5343,56.6528,56.4079,56.4869,89666.0
2015-07-09 14:00:00,71.5,71.53,71.16,71.26,108391.0,56.4869,56.5106,56.2183,56.2973,108391.0
2015-07-09 14:30:00,71.26,71.35,71.19,71.29,137432.0,56.2973,56.3684,56.242,56.321,137432.0
2015-07-09 15:00:00,71.28,71.57,71.27,71.57,164892.0,56.3131,56.5422,56.3052,56.5422,164892.0
2015-07-09 15:30:00,71.56,71.58,71.2,71.2,377322.0,56.5343,56.5501,56.2499,56.2499,377322.0
2015-07-10 09:30:00,72.03,72.29,71.59,71.59,78195.0,56.9056,57.111,56.558,56.558,78195.0
2015-07-10 10:00:00,71.55,71.61,71.24,71.26,44601.0,56.5264,56.5738,56.2815,56.2973,44601.0
2015-07-10 10:30:00,71.25,71.25,70.97,71.07,77645.0,56.2894,56.2894,56.0682,56.1472,77645.0
2015-07-10 11:00:00,71.09,71.49,71.08,71.34,43003.0,56.163,56.479,56.1551,56.3605,43003.0
2015-07-10 11:30:00,71.36,71.46,71.27,71.32,28893.0,56.3763,56.4553,56.3052,56.3447,28893.0
2015-07-10 12:00:00,71.33,71.35,71.17,71.33,35873.0,56.3526,56.3684,56.2262,56.3526,35873.0
2015-07-10 12:30:00,71.33,71.35,71.15,71.15,28917.0,56.3526,56.3684,56.2104,56.2104,28917.0
2015-07-10 13:00:00,71.15,71.17,70.97,70.97,31560.0,56.2104,56.2262,56.0682,56.0682,31560.0
2015-07-10 13:30:00,70.98,71.05,70.81,70.87,43040.0,56.0761,56.1314,55.9418,55.9892,43040.0
2015-07-10 14:00:00,70.86,71.01,70.81,70.96,40689.0,55.9813,56.0998,55.9418,56.0603,40689.0
2015-07-10 14:30:00,70.96,71.09,70.95,70.99,38265.0,56.0603,56.163,56.0524,56.084,38265.0
2015-07-10 15:00:00,71.0,71.26,71.0,71.15,50742.0,56.0919,56.2973,56.0919,56.2104,50742.0
2015-07-10 15:30:00,71.17,71.2,71.07,71.1,167823.0,56.2262,56.2499,56.1472,56.1709,167823.0
2015-07-13 09:30:00,71.4,71.59,71.13,71.58,59270.0,56.4079,56.558,56.1946,56.5501,59270.0
2015-07-13 10:00:00,71.57,71.81,71.56,71.78,54599.0,56.5422,56.7318,56.5343,56.7081,54599.0
2015-07-13 10:30:00,71.81,72.34,71.78,72.33,108508.0,56.7318,57.1505,56.7081,57.1426,108508.0
2015-07-13 11:00:00,72.32,72.38,72.04,72.12,67148.0,57.1347,57.1821,56.9135,56.9767,67148.0
2015-07-13 11:30:00,72.14,72.25,72.07,72.13,40604.0,56.9925,57.0794,56.9372,56.9846,40604.0
2015-07-13 12:00:00,72.16,72.16,71.95,71.97,39926.0,57.0083,57.0083,56.8424,56.8582,39926.0
2015-07-13 12:30:00,71.98,72.05,71.91,72.02,41584.0,56.8661,56.9214,56.8108,56.8977,41584.0
2015-07-13 13:00:00,72.03,72.06,71.84,71.84,22047.0,56.9056,56.9293,56.7555,56.7555,22047.0
2015-07-13 13:30:00,71.85,71.91,71.84,71.86,21148.0,56.7634,56.8108,56.7555,56.7713,21148.0
2015-07-13 14:00:00,71.88,72.0,71.86,71.97,34982.0,56.7871,56.8819,56.7713,56.8582,34982.0
2015-07-13 14:30:00,71.99,72.11,71.91,72.09,54596.0,56.874,56.9688,56.8108,56.953,54596.0
2015-07-13 15:00:00,72.11,72.21,72.1,72.19,75511.0,56.9688,57.0478,56.9609,57.032,75511.0
2015-07-13 15:30:00,72.19,72.32,72.18,72.19,386656.0,57.032,57.1347,57.0241,57.032,386656.0
2015-07-14 09:30:00,72.22,72.22,71.83,71.86,42587.0,57.0557,57.0557,56.7476,56.7713,42587.0
2015-07-14 10:00:00,71.82,71.93,71.62,71.86,37479.0,56.7397,56.8266,56.5817,56.7713,37479.0
2015-07-14 10:30:00,71.87,71.88,71.62,71.75,98874.0,56.7792,56.7871,56.5817,56.6844,98874.0
2015-07-14 11:00:00,71.79,71.92,71.76,71.86,36653.0,56.716,56.8187,56.6923,56.7713,36653.0
2015-07-14 11:30:00,71.86,71.86,71.69,71.74,110139.0,56.7713,56.7713,56.637,56.6765,110139.0
2015-07-14 12:00:00,71.74,71.77,71.66,71.67,26082.0,56.6765,56.7002,56.6133,56.6212,26082.0
2015-07-14 12:30:00,71.67,71.67,71.45,71.58,38700.0,56.6212,56.6212,56.4474,56.5501,38700.0
2015-07-14 13:00:00,71.58,71.67,71.48,71.49,21633.0,56.5501,56.6212,56.4711,56.479,21633.0
2015-07-14 13:30:00,71.49,71.54,71.4,71.5,32523.0,56.479,56.5185,56.4079,56.4869,32523.0
2015-07-14 14:00:00,71.51,71.55,71.48,71.5,62685.0,56.4948,56.5264,56.4711,56.4869,62685.0
2015-07-14 14:30:00,71.5,71.57,71.47,71.57,87088.0,56.4869,56.5422,56.4632,56.5422,87088.0
2015-07-14 15:00:00,71.56,71.75,71.56,71.63,131501.0,56.5343,56.6844,56.5343,56.5896,131501.0
2015-07-14 15:30:00,71.61,71.67,71.56,71.63,204449.0,56.5738,56.6212,56.5343,56.5896,204449.0
2015-07-15 09:30:00,71.77,71.87,71.18,71.25,53398.0,56.7002,56.7792,56.2341,56.2894,53398.0
2015-07-15 10:00:00,71.24,71.48,71.22,71.35,112721.0,56.2815,56.4711,56.2657,56.3684,112721.0
2015-07-15 10:30:00,71.35,71.58,71.26,71.54,69955.0,56.3684,56.5501,56.2973,56.5185,69955.0
2015-07-15 11:00:00,71.55,71.89,71.52,71.71,58219.0,56.5264,56.795,56.5027,56.6528,58219.0
2015-07-15 11:30:00,71.71,71.81,71.58,71.7,27363.0,56.6528,56.7318,56.5501,56.6449,27363.0
2015-07-15 12:00:00,71.67,71.98,71.65,71.93,117203.0,56.6212,56.8661,56.6054,56.8266,117203.0
2015-07-15 12:30:00,71.92,71.97,71.77,71.93,67435.0,56.8187,56.8582,56.7002,56.8266,67435.0
2015-07-15 13:00:00,71.93,72.08,71.9,72.02,33192.0,56.8266,56.9451,56.8029,56.8977,33192.0
2015-07-15 13:30:00,72.01,72.07,71.93,71.94,39344.0,56.8898,56.9372,56.8266,56.8345,39344.0
2015-07-15 14:00:00,71.95,72.08,71.93,72.01,33897.0,56.8424,56.9451,56.8266,56.8898,33897.0
2015-07-15 14:30:00,72.0,72.05,71.85,71.88,89204.0,56.8819,56.9214,56.7634,56.7871,89204.0
2015-07-15 15:00:00,71.89,71.94,71.69,71.78,91762.0,56.795,56.8345,56.637,56.7081,91762.0
2015-07-15 15:30:00,71.77,71.82,71.6,71.69,115929.0,56.7002,56.7397,56.5659,56.637,115929.0
2015-07-16 09:30:00,72.2,72.38,71.92,72.19,51087.0,57.0399,57.1821,56.8187,57.032,51087.0
2015-07-16 10:00:00,72.19,72.34,72.12,72.14,46171.0,57.032,57.1505,56.9767,56.9925,46171.0
2015-07-16 10:30:00,72.14,72.23,71.94,72.23,30557.0,56.9925,57.0636,56.8345,57.0636,30557.0
2015-07-16 11:00:00,72.24,72.27,72.17,72.18,16975.0,57.0715,57.0952,57.0162,57.0241,16975.0
2015-07-16 11:30:00,72.17,72.24,72.13,72.15,24009.0,57.0162,57.0715,56.9846,57.0004,24009.0
2015-07-16 12:00:00,72.16,72.16,72.09,72.13,66607.0,57.0083,57.0083,56.953,56.9846,66607.0
2015-07-16 12:30:00,72.13,72.19,72.12,72.13,21356.0,56.9846,57.032,56.9767,56.9846,21356.0
2015-07-16 13:00:00,72.12,72.19,72.09,72.16,15916.0,56.9767,57.032,56.953,57.0083,15916.0
2015-07-16 13:30:00,72.16,72.19,72.13,72.14,35992.0,57.0083,57.032,56.9846,56.9925,35992.0
2015-07-16 14:00:00,72.15,72.18,72.08,72.11,75008.0,57.0004,57.0241,56.9451,56.9688,75008.0
2015-07-16 14:30:00,72.11,72.17,72.08,72.12,35969.0,56.9688,57.0162,56.9451,56.9767,35969.0
2015-07-16 15:00:00,72.13,72.17,72.08,72.17,49513.0,56.9846,57.0162,56.9451,57.0162,49513.0
2015-07-16 15:30:00,72.16,72.22,72.09,72.17,158869.0,57.0083,57.0557,56.953,57.0162,158869.0
2015-07-17 09:30:00,71.8,72.18,71.43,71.55,98700.0,56.7239,57.0241,56.4316,56.5264,98700.0
2015-07-17 10:00:00,71.57,71.65,71.34,71.51,51335.0,56.5422,56.6054,56.3605,56.4948,51335.0
2015-07-17 10:30:00,71.54,71.7,71.47,71.7,61791.0,56.5185,56.6449,56.4632,56.6449,61791.0
2015-07-17 11:00:00,71.7,71.78,71.51,71.51,20410.0,56.6449,56.7081,56.4948,56.4948,20410.0
2015-07-17 11:30:00,71.52,71.66,71.51,71.63,53171.0,56.5027,56.6133,56.4948,56.5896,53171.0
2015-07-17 12:00:00,71.64,71.68,71.59,71.66,52566.0,56.5975,56.6291,56.558,56.6133,52566.0
2015-07-17 12:30:00,71.67,71.72,71.67,71.7,56029.0,56.6212,56.6607,56.6212,56.6449,56029.0
2015-07-17 13:00:00,71.7,71.72,71.67,71.7,35389.0,56.6449,56.6607,56.6212,56.6449,35389.0
2015-07-17 13:30:00,71.7,71.75,71.68,71.73,27872.0,56.6449,56.6844,56.6291,56.6686,27872.0
2015-07-17 14:00:00,71.71,71.73,71.63,71.67,55227.0,56.6528,56.6686,56.5896,56.6212,55227.0
2015-07-17 14:30:00,71.68,71.75,71.67,71.72,69493.0,56.6291,56.6844,56.6212,56.6607,69493.0
2015-07-17 15:00:00,71.72,71.75,71.68,71.71,94096.0,56.6607,56.6844,56.6291,56.6528,94096.0
2015-07-17 15:30:00,71.7,71.74,71.55,71.64,269369.0,56.6449,56.6765,56.5264,56.5975,269369.0
2015-07-20 09:30:00,71.6,71.89,71.44,71.73,93873.0,56.5659,56.795,56.4395,56.6686,93873.0
2015-07-20 10:00:00,71.71,71.95,71.67,71.92,58654.0,56.6528,56.8424,56.6212,56.8187,58654.0
2015-07-20 10:30:00,71.9,72.04,71.8,72.02,36874.0,56.8029,56.9135,56.7239,56.8977,36874.0
2015-07-20 11:00:00,72.02,72.05,71.9,71.92,46341.0,56.8977,56.9214,56.8029,56.8187,46341.0
2015-07-20 11:30:00,71.92,71.96,71.82,71.93,39436.0,56.8187,56.8503,56.7397,56.8266,39436.0
2015-07-20 12:00:00,71.92,71.92,71.75,71.77,21008.0,56.8187,56.8187,56.6844,56.7002,21008.0
2015-07-20 12:30:00,71.77,71.88,71.75,71.82,51086.0,56.7002,56.7871,56.6844,56.7397,51086.0
2015-07-20 13:00:00,71.83,71.92,71.8,71.88,80175.0,56.7476,56.8187,56.7239,56.7871,80175.0
2015-07-20 13:30:00,71.85,71.86,71.66,71.67,18934.0,56.7634,56.7713,56.6133,56.6212,18934.0
2015-07-20 14:00:00,71.66,71.74,71.59,71.74,44951.0,56.6133,56.6765,56.558,56.6765,44951.0
2015-07-20 14:30:00,71.75,71.86,71.73,71.76,44655.0,56.6844,56.7713,56.6686,56.6923,44655.0
2015-07-20 15:00:00,71.77,71.89,71.71,71.74,50286.0,56.7002,56.795,56.6528,56.6765,50286.0
2015-07-20 15:30:00,71.75,71.76,71.63,71.7,121914.0,56.6844,56.6923,56.5896,56.6449,121914.0
2015-07-21 09:30:00,71.74,72.34,71.53,72.26,61913.0,56.6765,57.1505,56.5106,57.0873,61913.0
2015-07-21 10:00:00,72.26,72.26,72.06,72.2,45997.0,57.0873,57.0873,56.9293,57.0399,45997.0
2015-07-21 10:30:00,72.18,72.18,71.67,71.67,18051.0,57.0241,57.0241,56.6212,56.6212,18051.0
2015-07-21 11:00:00,71.67,71.67,71.41,71.57,16891.0,56.6212,56.6212,56.4158,56.5422,16891.0
2015-07-21 11:30:00,71.56,71.57,71.39,71.41,13834.0,56.5343,56.5422,56.4,56.4158,13834.0
2015-07-21 12:00:00,71.39,71.44,71.35,71.39,8473.0,56.4,56.4395,56.3684,56.4,8473.0
2015-07-21 12:30:00,71.38,71.4,71.21,71.22,19835.0,56.3921,56.4079,56.2578,56.2657,19835.0
2015-07-21 13:00:00,71.21,71.23,71.14,71.14,15321.0,56.2578,56.2736,56.2025,56.2025,15321.0
2015-07-21 13:30:00,71.14,71.18,71.05,71.17,35986.0,56.2025,56.2341,56.1314,56.2262,35986.0
2015-07-21 14:00:00,71.17,71.41,71.17,71.4,59507.0,56.2262,56.4158,56.2262,56.4079,59507.0
2015-07-21 14:30:00,71.4,71.4,71.22,71.25,23185.0,56.4079,56.4079,56.2657,56.2894,23185.0
2015-07-21 15:00:00,71.26,71.33,71.24,71.31,58373.0,56.2973,56.3526,56.2815,56.3368,58373.0
2015-07-21 15:30:00,71.3,71.38,71.27,71.32,169242.0,56.3289,56.3921,56.3052,56.3447,169242.0
2015-07-22 09:30:00,71.27,71.67,71.23,71.67,34078.0,56.3052,56.6212,56.2736,56.6212,34078.0
2015-07-22 10:00:00,71.68,71.94,71.68,71.8,44707.0,56.6291,56.8345,56.6291,56.7239,44707.0
2015-07-22 10:30:00,71.78,71.8,71.52,71.57,27490.0,56.7081,56.7239,56.5027,56.5422,27490.0
2015-07-22 11:00:00,71.56,71.62,71.54,71.57,33163.0,56.5343,56.5817,56.5185,56.5422,33163.0
2015-07-22 11:30:00,71.56,71.68,71.53,71.56,45634.0,56.5343,56.6291,56.5106,56.5343,45634.0
2015-07-22 12:00:00,71.56,71.62,71.55,71.58,17746.0,56.5343,56.5817,56.5264,56.5501,17746.0
2015-07-22 12:30:00,71.55,71.6,71.54,71.56,20048.0,56.5264,56.5659,56.5185,56.5343,20048.0
2015-07-22 13:00:00,71.55,71.59,71.54,71.58,22066.0,56.5264,56.558,56.5185,56.5501,22066.0
2015-07-22 13:30:00,71.55,71.57,71.42,71.46,23588.0,56.5264,56.5422,56.4237,56.4553,23588.0
2015-07-22 14:00:00,71.43,71.45,71.31,71.35,17334.0,56.4316,56.4474,56.3368,56.3684,17334.0
2015-07-22 14:30:00,71.35,71.36,71.17,71.19,40106.0,56.3684,56.3763,56.2262,56.242,40106.0
2015-07-22 15:00:00,71.2,71.26,71.19,71.23,27214.0,56.2499,56.2973,56.242,56.2736,27214.0
2015-07-22 15:30:00,71.22,71.38,71.17,71.36,116424.0,56.2657,56.3921,56.2262,56.3763,116424.0
2015-07-23 09:30:00,71.26,71.26,70.93,71.2,38318.0,56.2973,56.2973,56.0366,56.2499,38318.0
2015-07-23 10:00:00,71.17,71.23,71.0,71.14,35404.0,56.2262,56.2736,56.0919,56.2025,35404.0
2015-07-23 10:30:00,71.13,71.23,71.09,71.14,34575.0,56.1946,56.2736,56.163,56.2025,34575.0
2015-07-23 11:00:00,71.14,71.16,71.01,71.03,27576.0,56.2025,56.2183,56.0998,56.1156,27576.0
2015-07-23 11:30:00,71.01,71.05,70.88,70.93,27863.0,56.0998,56.1314,55.9971,56.0366,27863.0
2015-07-23 12:00:00,70.94,71.03,70.93,70.98,42825.0,56.0445,56.1156,56.0366,56.0761,42825.0
2015-07-23 12:30:00,71.01,71.15,70.98,71.07,42805.0,56.0998,56.2104,56.0761,56.1472,42805.0
2015-07-23 13:00:00,71.07,71.1,71.0,71.07,33419.0,56.1472,56.1709,56.0919,56.1472,33419.0
2015-07-23 13:30:00,71.07,71.21,71.04,71.19,30616.0,56.1472,56.2578,56.1235,56.242,30616.0
2015-07-23 14:00:00,71.19,71.19,71.06,71.08,22250.0,56.242,56.242,56.1393,56.1551,22250.0
2015-07-23 14:30:00,71.07,71.09,70.84,70.85,104389.0,56.1472,56.163,55.9655,55.9734,104389.0
2015-07-23 15:00:00,70.88,71.0,70.75,70.79,117613.0,55.9971,56.0919,55.8944,55.926,117613.0
2015-07-23 15:30:00,70.8,70.87,70.7,70.84,106426.0,55.9339,55.9892,55.8549,55.9655,106426.0
2015-07-24 09:30:00,70.86,71.01,70.79,70.87,14349.0,55.9813,56.0998,55.926,55.9892,14349.0
2015-07-24 10:00:00,70.84,70.86,70.63,70.63,17142.0,55.9655,55.9813,55.7996,55.7996,17142.0
2015-07-24 10:30:00,70.63,70.64,70.4,70.4,21131.0,55.7996,55.8075,55.6179,55.6179,21131.0
2015-07-24 11:00:00,70.39,70.52,70.32,70.36,28848.0,55.61,55.7127,55.5547,55.5863,28848.0
2015-07-24 11:30:00,70.35,70.48,70.31,70.37,24494.0,55.5784,55.6811,55.5468,55.5942,24494.0
2015-07-24 12:00:00,70.38,70.38,70.19,70.21,18255.0,55.6021,55.6021,55.452,55.4678,18255.0
2015-07-24 12:30:00,70.2,70.25,70.06,70.07,45360.0,55.4599,55.4994,55.3493,55.3572,45360.0
2015-07-24 13:00:00,70.04,70.2,69.9,69.9,42511.0,55.3335,55.4599,55.2229,55.2229,42511.0
2015-07-24 13:30:00,69.91,69.92,69.75,69.9,30558.0,55.2308,55.2387,55.1044,55.2229,30558.0
2015-07-24 14:00:00,69.91,70.04,69.68,69.84,63402.0,55.2308,55.3335,55.0491,55.1755,63402.0
2015-07-24 14:30:00,69.83,70.02,69.82,70.02,37319.0,55.1676,55.3177,55.1597,55.3177,37319.0
2015-07-24 15:00:00,70.0,70.1,69.89,69.89,54044.0,55.3019,55.3809,55.215,55.215,54044.0
2015-07-24 15:30:00,69.91,70.02,69.77,69.98,174067.0,55.2308,55.3177,55.1202,55.2861,174067.0
2015-07-27 09:30:00,69.52,69.71,69.02,69.15,53471.0,54.9227,55.0728,54.5277,54.6304,53471.0
2015-07-27 10:00:00,69.14,69.19,68.57,68.65,118164.0,54.6225,54.662,54.1721,54.2353,118164.0
2015-07-27 10:30:00,68.62,69.03,68.62,68.91,116770.0,54.2116,54.5356,54.2116,54.4408,116770.0
2015-07-27 11:00:00,68.89,68.97,68.81,68.81,106624.0,54.425,54.4882,54.3617,54.3617,106624.0
2015-07-27 11:30:00,68.79,69.12,68.64,69.12,97019.0,54.3459,54.6067,54.2274,54.6067,97019.0
2015-07-27 12:00:00,69.11,69.15,68.96,69.0,35328.0,54.5988,54.6304,54.4803,54.5119,35328.0
2015-07-27 12:30:00,68.98,69.17,68.95,69.17,96410.0,54.4961,54.6462,54.4724,54.6462,96410.0
2015-07-27 13:00:00,69.14,69.19,69.04,69.15,59429.0,54.6225,54.662,54.5435,54.6304,59429.0
2015-07-27 13:30:00,69.16,69.36,69.16,69.33,42524.0,54.6383,54.7963,54.6383,54.7726,42524.0
2015-07-27 14:00:00,69.32,69.4,69.23,69.28,56723.0,54.7647,54.8279,54.6936,54.7331,56723.0
2015-07-27 14:30:00,69.29,69.54,69.29,69.52,74326.0,54.741,54.9385,54.741,54.9227,74326.0
2015-07-27 15:00:00,69.52,69.6,69.48,69.56,66780.0,54.9227,54.9859,54.8911,54.9543,66780.0
2015-07-27 15:30:00,69.56,69.62,69.44,69.55,207467.0,54.9543,55.0017,54.8595,54.9464,207467.0
2015-07-28 09:30:00,69.64,69.71,69.03,69.17,76782.0,55.0175,55.0728,54.5356,54.6462,76782.0
2015-07-28 10:00:00,69.19,69.19,68.63,68.81,97074.0,54.662,54.662,54.2195,54.3617,97074.0
2015-07-28 10:30:00,68.8,69.09,68.75,69.01,109164.0,54.3538,54.583,54.3143,54.5198,109164.0
2015-07-28 11:00:00,69.0,69.17,68.98,69.11,90492.0,54.5119,54.6462,54.4961,54.5988,90492.0
2015-07-28 11:30:00,69.11,69.15,69.02,69.09,46795.0,54.5988,54.6304,54.5277,54.583,46795.0
2015-07-28 12:00:00,69.1,69.36,69.09,69.35,28871.0,54.5909,54.7963,54.583,54.7884,28871.0
2015-07-28 12:30:00,69.32,69.37,69.17,69.19,35523.0,54.7647,54.8042,54.6462,54.662,35523.0
2015-07-28 13:00:00,69.18,69.47,69.15,69.4,37430.0,54.6541,54.8832,54.6304,54.8279,37430.0
2015-07-28 13:30:00,69.39,69.51,69.33,69.45,62766.0,54.82,54.9148,54.7726,54.8674,62766.0
2015-07-28 14:00:00,69.46,69.47,69.28,69.3,78000.0,54.8753,54.8832,54.7331,54.7489,78000.0
2015-07-28 14:30:00,69.3,69.31,69.12,69.14,146722.0,54.7489,54.7568,54.6067,54.6225,146722.0
2015-07-28 15:00:00,69.14,69.41,69.13,69.31,91428.0,54.6225,54.8358,54.6146,54.7568,91428.0
2015-07-28 15:30:00,69.31,69.36,69.25,69.3,163942.0,54.7568,54.7963,54.7094,54.7489,163942.0
2015-07-29 09:30:00,69.59,69.59,69.1,69.2,153422.0,55.2998,55.2998,54.9104,54.9899,153422.0
2015-07-29 10:00:00,69.2,69.49,69.13,69.3,76735.0,54.9899,55.2203,54.9343,55.0694,76735.0
2015-07-29 10:30:00,69.29,69.66,69.28,69.63,182976.0,55.0614,55.3554,55.0535,55.3316,182976.0
2015-07-29 11:00:00,69.63,70.11,69.59,70.05,90974.0,55.3316,55.713,55.2998,55.6653,90974.0
2015-07-29 11:30:00,70.03,70.2,69.91,70.12,96651.0,55.6494,55.7845,55.5541,55.721,96651.0
2015-07-29 12:00:00,70.12,70.14,69.91,69.91,65062.0,55.721,55.7369,55.5541,55.5541,65062.0
2015-07-29 12:30:00,69.91,69.99,69.85,69.95,95446.0,55.5541,55.6177,55.5064,55.5859,95446.0
2015-07-29 13:00:00,69.94,70.05,69.93,69.98,290320.0,55.5779,55.6653,55.57,55.6097,290320.0
2015-07-29 13:30:00,69.98,70.02,69.81,69.88,173366.0,55.6097,55.6415,55.4746,55.5302,173366.0
2015-07-29 14:00:00,69.82,70.0,69.7,69.73,114153.0,55.4826,55.6256,55.3872,55.4111,114153.0
2015-07-29 14:30:00,69.77,69.94,69.65,69.93,95985.0,55.4428,55.5779,55.3475,55.57,95985.0
2015-07-29 15:00:00,69.93,69.93,69.65,69.68,124980.0,55.57,55.57,55.3475,55.3713,124980.0
2015-07-29 15:30:00,69.68,70.08,69.62,70.04,459499.0,55.3713,55.6892,55.3236,55.6574,459499.0
2015-07-30 09:30:00,69.57,69.67,69.07,69.63,144858.0,55.2839,55.3634,54.8866,55.3316,144858.0
2015-07-30 10:00:00,69.62,69.92,69.6,69.92,53786.0,55.3236,55.562,55.3077,55.562,53786.0
2015-07-30 10:30:00,69.91,69.97,69.59,69.61,88454.0,55.5541,55.6018,55.2998,55.3157,88454.0
2015-07-30 11:00:00,69.6,70.02,69.6,69.91,69468.0,55.3077,55.6415,55.3077,55.5541,69468.0
2015-07-30 11:30:00,69.91,69.98,69.68,69.77,116460.0,55.5541,55.6097,55.3713,55.4428,116460.0
2015-07-30 12:00:00,69.77,69.93,69.75,69.85,52181.0,55.4428,55.57,55.4269,55.5064,52181.0
2015-07-30 12:30:00,69.85,70.03,69.84,70.01,59178.0,55.5064,55.6494,55.4985,55.6336,59178.0
2015-07-30 13:00:00,70.02,70.08,69.9,69.98,45956.0,55.6415,55.6892,55.5461,55.6097,45956.0
2015-07-30 13:30:00,69.99,70.02,69.9,69.96,45684.0,55.6177,55.6415,55.5461,55.5938,45684.0
2015-07-30 14:00:00,69.94,70.09,69.89,70.0,58520.0,55.5779,55.6971,55.5382,55.6256,58520.0
2015-07-30 14:30:00,70.0,70.12,69.98,70.04,86571.0,55.6256,55.721,55.6097,55.6574,86571.0
2015-07-30 15:00:00,70.04,70.14,70.0,70.08,54737.0,55.6574,55.7369,55.6256,55.6892,54737.0
2015-07-30 15:30:00,70.11,70.17,70.02,70.1,177950.0,55.713,55.7607,55.6415,55.7051,177950.0
2015-07-31 09:30:00,70.2,70.58,69.88,70.58,60875.0,55.7845,56.0865,55.5302,56.0865,60875.0
2015-07-31 10:00:00,70.59,70.9,70.39,70.39,99903.0,56.0945,56.3408,55.9355,55.9355,99903.0
2015-07-31 10:30:00,70.39,70.7,70.28,70.52,58081.0,55.9355,56.1819,55.8481,56.0388,58081.0
2015-07-31 11:00:00,70.52,70.85,70.5,70.83,42216.0,56.0388,56.3011,56.0229,56.2852,42216.0
2015-07-31 11:30:00,70.83,70.96,70.58,70.58,57107.0,56.2852,56.3885,56.0865,56.0865,57107.0
2015-07-31 12:00:00,70.58,70.76,70.58,70.73,54447.0,56.0865,56.2295,56.0865,56.2057,54447.0
2015-07-31 12:30:00,70.73,71.14,70.67,71.14,124279.0,56.2057,56.5315,56.158,56.5315,124279.0
2015-07-31 13:00:00,71.14,71.15,70.82,70.91,68420.0,56.5315,56.5395,56.2772,56.3487,68420.0
2015-07-31 13:30:00,70.91,70.92,70.76,70.86,48312.0,56.3487,56.3567,56.2295,56.309,48312.0
2015-07-31 14:00:00,70.86,71.03,70.84,70.91,94977.0,56.309,56.4441,56.2931,56.3487,94977.0
2015-07-31 14:30:00,70.91,71.13,70.91,71.04,149746.0,56.3487,56.5236,56.3487,56.452,149746.0
2015-07-31 15:00:00,71.03,71.13,70.92,70.94,93262.0,56.4441,56.5236,56.3567,56.3726,93262.0
2015-07-31 15:30:00,70.94,71.19,70.92,71.17,309936.0,56.3726,56.5712,56.3567,56.5553,309936.0
2015-08-03 09:30:00,71.11,71.35,70.89,71.0,62247.0,56.5077,56.6984,56.3328,56.4203,62247.0
2015-08-03 10:00:00,71.03,71.08,70.85,70.85,64488.0,56.4441,56.4838,56.3011,56.3011,64488.0
2015-08-03 10:30:00,70.84,70.85,70.49,70.61,88262.0,56.2931,56.3011,56.015,56.1103,88262.0
2015-08-03 11:00:00,70.62,70.66,70.39,70.57,67725.0,56.1183,56.1501,55.9355,56.0786,67725.0
2015-08-03 11:30:00,70.56,70.6,70.45,70.51,32679.0,56.0706,56.1024,55.9832,56.0309,32679.0
2015-08-03 12:00:00,70.51,70.59,70.33,70.34,30641.0,56.0309,56.0945,55.8878,55.8958,30641.0
2015-08-03 12:30:00,70.33,70.33,70.07,70.07,35097.0,55.8878,55.8878,55.6812,55.6812,35097.0
2015-08-03 13:00:00,70.05,70.07,69.91,69.93,46531.0,55.6653,55.6812,55.5541,55.57,46531.0
2015-08-03 13:30:00,69.92,69.93,69.78,69.79,40976.0,55.562,55.57,55.4508,55.4587,40976.0
2015-08-03 14:00:00,69.8,69.83,69.67,69.79,46430.0,55.4667,55.4905,55.3634,55.4587,46430.0
2015-08-03 14:30:00,69.77,69.95,69.73,69.9,52823.0,55.4428,55.5859,55.4111,55.5461,52823.0
2015-08-03 15:00:00,69.9,69.9,69.75,69.87,62159.0,55.5461,55.5461,55.4269,55.5223,62159.0
2015-08-03 15:30:00,69.87,70.29,69.86,70.2,249306.0,55.5223,55.8561,55.5144,55.7845,249306.0
2015-08-04 09:30:00,70.21,70.25,69.67,70.09,43045.0,55.7925,55.8243,55.3634,55.6971,43045.0
2015-08-04 10:00:00,70.06,70.14,69.8,69.99,108680.0,55.6733,55.7369,55.4667,55.6177,108680.0
2015-08-04 10:30:00,69.99,70.11,69.92,70.09,77661.0,55.6177,55.713,55.562,55.6971,77661.0
2015-08-04 11:00:00,70.09,70.1,69.88,69.97,130377.0,55.6971,55.7051,55.5302,55.6018,130377.0
2015-08-04 11:30:00,69.98,70.01,69.9,69.96,67372.0,55.6097,55.6336,55.5461,55.5938,67372.0
2015-08-04 12:00:00,69.96,70.0,69.88,69.9,53627.0,55.5938,55.6256,55.5302,55.5461,53627.0
2015-08-04 12:30:00,69.89,69.93,69.76,69.81,42063.0,55.5382,55.57,55.4349,55.4746,42063.0
2015-08-04 13:00:00,69.8,69.86,69.75,69.77,34577.0,55.4667,55.5144,55.4269,55.4428,34577.0
2015-08-04 13:30:00,69.74,69.77,69.56,69.64,37438.0,55.419,55.4428,55.276,55.3395,37438.0
2015-08-04 14:00:00,69.62,69.64,69.48,69.52,82558.0,55.3236,55.3395,55.2124,55.2442,82558.0
2015-08-04 14:30:00,69.51,69.82,69.47,69.8,235444.0,55.2362,55.4826,55.2044,55.4667,235444.0
2015-08-04 15:00:00,69.81,69.87,69.63,69.66,231690.0,55.4746,55.5223,55.3316,55.3554,231690.0
2015-08-04 15:30:00,69.67,69.74,69.49,69.59,353251.0,55.3634,55.419,55.2203,55.2998,353251.0
2015-08-05 09:30:00,69.89,70.21,69.81,69.89,100854.0,55.5382,55.7925,55.4746,55.5382,100854.0
2015-08-05 10:00:00,69.9,69.99,69.76,69.91,183481.0,55.5461,55.6177,55.4349,55.5541,183481.0
2015-08-05 10:30:00,69.92,70.09,69.89,70.0,204233.0,55.562,55.6971,55.5382,55.6256,204233.0
2015-08-05 11:00:00,70.0,70.15,69.96,70.12,199944.0,55.6256,55.7448,55.5938,55.721,199944.0
2015-08-05 11:30:00,70.13,70.15,69.91,69.95,204557.0,55.7289,55.7448,55.5541,55.5859,204557.0
2015-08-05 12:00:00,69.93,70.03,69.82,69.91,84369.0,55.57,55.6494,55.4826,55.5541,84369.0
2015-08-05 12:30:00,69.9,70.26,69.87,70.16,107474.0,55.5461,55.8322,55.5223,55.7528,107474.0
2015-08-05 13:00:00,70.16,70.19,70.05,70.08,216083.0,55.7528,55.7766,55.6653,55.6892,216083.0
2015-08-05 13:30:00,70.07,70.07,69.84,70.03,149505.0,55.6812,55.6812,55.4985,55.6494,149505.0
2015-08-05 14:00:00,70.01,70.18,69.98,70.13,82582.0,55.6336,55.7686,55.6097,55.7289,82582.0
2015-08-05 14:30:00,70.13,70.53,70.09,70.53,163504.0,55.7289,56.0468,55.6971,56.0468,163504.0
2015-08-05 15:00:00,70.52,70.64,70.31,70.55,196507.0,56.0388,56.1342,55.8719,56.0627,196507.0
2015-08-05 15:30:00,70.54,70.7,70.37,70.44,697280.0,56.0547,56.1819,55.9196,55.9753,697280.0
2015-08-06 09:30:00,72.3,74.1,71.82,72.13,536991.0,57.4533,58.8837,57.0719,57.3182,536991.0
2015-08-06 10:00:00,72.13,73.28,71.9,73.18,469882.0,57.3182,58.2321,57.1354,58.1526,469882.0
2015-08-06 10:30:00,73.19,73.27,72.51,72.52,255657.0,58.1605,58.2241,57.6202,57.6281,255657.0
2015-08-06 11:00:00,72.56,73.0,72.08,72.83,164376.0,57.6599,58.0096,57.2785,57.8745,164376.0
2015-08-06 11:30:00,72.83,72.93,72.01,72.45,310043.0,57.8745,57.9539,57.2229,57.5725,310043.0
2015-08-06 12:00:00,72.42,73.16,72.35,72.9,158612.0,57.5487,58.1367,57.493,57.9301,158612.0
2015-08-06 12:30:00,72.91,73.56,72.66,72.85,151894.0,57.938,58.4546,57.7394,57.8904,151894.0
2015-08-06 13:00:00,72.83,73.48,72.62,73.18,91896.0,57.8745,58.391,57.7076,58.1526,91896.0
2015-08-06 13:30:00,73.15,73.39,72.94,73.09,96729.0,58.1288,58.3195,57.9619,58.0811,96729.0
2015-08-06 14:00:00,73.06,73.15,72.65,72.92,106780.0,58.0572,58.1288,57.7314,57.946,106780.0
2015-08-06 14:30:00,72.89,73.46,72.89,73.35,138733.0,57.9221,58.3751,57.9221,58.2877,138733.0
2015-08-06 15:00:00,73.33,73.35,73.08,73.18,243284.0,58.2718,58.2877,58.0731,58.1526,243284.0
2015-08-06 15:30:00,73.18,73.9,73.02,73.76,642512.0,58.1526,58.7247,58.0255,58.6135,642512.0
2015-08-07 09:30:00,73.49,73.49,72.39,72.89,153219.0,58.3989,58.3989,57.5248,57.9221,153219.0
2015-08-07 10:00:00,72.89,73.15,72.79,72.79,163873.0,57.9221,58.1288,57.8427,57.8427,163873.0
2015-08-07 10:30:00,72.79,73.22,72.79,73.16,97970.0,57.8427,58.1844,57.8427,58.1367,97970.0
2015-08-07 11:00:00,73.19,73.19,72.74,73.1,88766.0,58.1605,58.1605,57.803,58.089,88766.0
2015-08-07 11:30:00,73.1,73.1,72.9,72.98,80511.0,58.089,58.089,57.9301,57.9937,80511.0
2015-08-07 12:00:00,72.97,73.24,72.96,73.15,67555.0,57.9857,58.2003,57.9778,58.1288,67555.0
2015-08-07 12:30:00,73.15,73.24,73.01,73.05,89546.0,58.1288,58.2003,58.0175,58.0493,89546.0
2015-08-07 13:00:00,73.05,73.05,72.68,72.82,119884.0,58.0493,58.0493,57.7553,57.8665,119884.0
2015-08-07 13:30:00,72.82,73.1,72.82,73.0,74517.0,57.8665,58.089,57.8665,58.0096,74517.0
2015-08-07 14:00:00,73.0,73.12,72.99,73.09,75162.0,58.0096,58.1049,58.0016,58.0811,75162.0
2015-08-07 14:30:00,73.1,73.3,73.05,73.26,70116.0,58.089,58.248,58.0493,58.2162,70116.0
2015-08-07 15:00:00,73.26,73.27,72.92,73.05,70784.0,58.2162,58.2241,57.946,58.0493,70784.0
2015-08-07 15:30:00,73.05,73.1,72.96,73.0,210568.0,58.0493,58.089,57.9778,58.0096,210568.0
2015-08-10 09:30:00,73.43,73.64,73.12,73.12,41994.0,58.3513,58.5181,58.1049,58.1049,41994.0
2015-08-10 10:00:00,73.15,73.22,72.93,73.04,69233.0,58.1288,58.1844,57.9539,58.0413,69233.0
2015-08-10 10:30:00,73.05,73.11,72.95,73.07,42604.0,58.0493,58.097,57.9698,58.0652,42604.0
2015-08-10 11:00:00,73.07,73.25,73.06,73.07,28502.0,58.0652,58.2082,58.0572,58.0652,28502.0
2015-08-10 11:30:00,73.08,73.22,73.07,73.08,30823.0,58.0731,58.1844,58.0652,58.0731,30823.0
2015-08-10 12:00:00,73.07,73.11,72.97,73.08,25749.0,58.0652,58.097,57.9857,58.0731,25749.0
2015-08-10 12:30:00,73.08,73.1,72.81,72.89,25837.0,58.0731,58.089,57.8586,57.9221,25837.0
2015-08-10 13:00:00,72.87,72.98,72.84,72.86,17764.0,57.9063,57.9937,57.8824,57.8983,17764.0
2015-08-10 13:30:00,72.86,72.88,72.65,72.66,22235.0,57.8983,57.9142,57.7314,57.7394,22235.0
2015-08-10 14:00:00,72.67,72.71,72.63,72.65,35872.0,57.7473,57.7791,57.7155,57.7314,35872.0
2015-08-10 14:30:00,72.64,72.76,72.58,72.59,56158.0,57.7235,57.8188,57.6758,57.6838,56158.0
2015-08-10 15:00:00,72.58,72.7,72.49,72.52,100246.0,57.6758,57.7712,57.6043,57.6281,100246.0
2015-08-10 15:30:00,72.53,72.77,72.53,72.74,276556.0,57.6361,57.8268,57.6361,57.803,276556.0
2015-08-11 09:30:00,72.16,72.81,72.06,72.81,62888.0,57.3421,57.8586,57.2626,57.8586,62888.0
2015-08-11 10:00:00,72.82,72.88,72.61,72.76,47520.0,57.8665,57.9142,57.6996,57.8188,47520.0
2015-08-11 10:30:00,72.7,72.7,72.32,72.38,95608.0,57.7712,57.7712,57.4692,57.5169,95608.0
2015-08-11 11:00:00,72.35,72.39,72.0,72.04,48739.0,57.493,57.5248,57.2149,57.2467,48739.0
2015-08-11 11:30:00,72.05,72.15,71.82,71.83,94753.0,57.2546,57.3341,57.0719,57.0798,94753.0
2015-08-11 12:00:00,71.83,72.17,71.83,72.15,54409.0,57.0798,57.35,57.0798,57.3341,54409.0
2015-08-11 12:30:00,72.17,72.39,72.17,72.31,58995.0,57.35,57.5248,57.35,57.4613,58995.0
2015-08-11 13:00:00,72.3,72.37,72.14,72.31,63719.0,57.4533,57.5089,57.3262,57.4613,63719.0
2015-08-11 13:30:00,72.31,72.42,72.17,72.23,62739.0,57.4613,57.5487,57.35,57.3977,62739.0
2015-08-11 14:00:00,72.2,72.46,72.16,72.34,38575.0,57.3738,57.5804,57.3421,57.4851,38575.0
2015-08-11 14:30:00,72.33,72.47,72.27,72.38,70984.0,57.4771,57.5884,57.4295,57.5169,70984.0
2015-08-11 15:00:00,72.35,72.53,72.35,72.39,108232.0,57.493,57.6361,57.493,57.5248,108232.0
2015-08-11 15:30:00,72.39,72.62,72.34,72.51,212673.0,57.5248,57.7076,57.4851,57.6202,212673.0
2015-08-12 09:30:00,71.96,72.42,71.7,72.32,91297.0,57.1831,57.5487,56.9765,57.4692,91297.0
2015-08-12 10:00:00,72.29,72.37,71.97,72.16,115111.0,57.4454,57.5089,57.1911,57.3421,115111.0
2015-08-12 10:30:00,72.12,72.34,72.1,72.15,80374.0,57.3103,57.4851,57.2944,57.3341,80374.0
2015-08-12 11:00:00,72.15,72.21,71.97,72.11,66660.0,57.3341,57.3818,57.1911,57.3023,66660.0
2015-08-12 11:30:00,72.09,72.09,71.85,71.96,66220.0,57.2864,57.2864,57.0957,57.1831,66220.0
2015-08-12 12:00:00,71.95,71.95,71.68,71.9,50795.0,57.1752,57.1752,56.9606,57.1354,50795.0
2015-08-12 12:30:00,71.93,72.06,71.73,71.76,44593.0,57.1593,57.2626,57.0004,57.0242,44593.0
2015-08-12 13:00:00,71.76,72.12,71.76,72.03,34432.0,57.0242,57.3103,57.0242,57.2387,34432.0
2015-08-12 13:30:00,72.03,72.12,71.88,72.05,32257.0,57.2387,57.3103,57.1196,57.2546,32257.0
2015-08-12 14:00:00,72.05,72.23,71.92,71.99,44526.0,57.2546,57.3977,57.1513,57.207,44526.0
2015-08-12 14:30:00,71.99,72.18,71.94,72.15,37111.0,57.207,57.3579,57.1672,57.3341,37111.0
2015-08-12 15:00:00,72.14,72.29,72.09,72.23,57882.0,57.3262,57.4454,57.2864,57.3977,57882.0
2015-08-12 15:30:00,72.25,72.34,72.14,72.27,130082.0,57.4136,57.4851,57.3262,57.4295,130082.0
2015-08-13 09:30:00,72.17,72.41,71.91,72.22,41626.0,57.35,57.5407,57.1434,57.3897,41626.0
2015-08-13 10:00:00,72.13,72.13,71.9,71.98,38436.0,57.3182,57.3182,57.1354,57.199,38436.0
2015-08-13 10:30:00,71.98,72.1,71.74,71.77,27868.0,57.199,57.2944,57.0083,57.0321,27868.0
2015-08-13 11:00:00,71.76,71.93,71.56,71.86,60663.0,57.0242,57.1593,56.8653,57.1037,60663.0
2015-08-13 11:30:00,71.85,71.96,71.75,71.87,42067.0,57.0957,57.1831,57.0162,57.1116,42067.0
2015-08-13 12:00:00,71.89,72.11,71.89,72.11,28776.0,57.1275,57.3023,57.1275,57.3023,28776.0
2015-08-13 12:30:00,72.07,72.08,71.91,71.91,25008.0,57.2705,57.2785,57.1434,57.1434,25008.0
2015-08-13 13:00:00,71.92,72.0,71.83,71.83,23837.0,57.1513,57.2149,57.0798,57.0798,23837.0
2015-08-13 13:30:00,71.83,71.83,71.56,71.56,29825.0,57.0798,57.0798,56.8653,56.8653,29825.0
2015-08-13 14:00:00,71.54,71.65,71.54,71.63,38852.0,56.8494,56.9368,56.8494,56.9209,38852.0
2015-08-13 14:30:00,71.62,71.71,71.48,71.71,63214.0,56.9129,56.9845,56.8017,56.9845,63214.0
2015-08-13 15:00:00,71.7,71.75,71.62,71.65,75270.0,56.9765,57.0162,56.9129,56.9368,75270.0
2015-08-13 15:30:00,71.65,71.73,71.5,71.63,188952.0,56.9368,57.0004,56.8176,56.9209,188952.0
2015-08-14 09:30:00,71.52,71.72,71.39,71.48,47015.0,56.8335,56.9924,56.7302,56.8017,47015.0
2015-08-14 10:00:00,71.47,71.52,71.17,71.27,72829.0,56.7937,56.8335,56.5553,56.6348,72829.0
2015-08-14 10:30:00,71.26,71.29,70.93,70.94,37528.0,56.6269,56.6507,56.3646,56.3726,37528.0
2015-08-14 11:00:00,70.9,70.99,70.84,70.98,37398.0,56.3408,56.4123,56.2931,56.4044,37398.0
2015-08-14 11:30:00,70.98,71.22,70.87,71.18,42009.0,56.4044,56.5951,56.317,56.5633,42009.0
2015-08-14 12:00:00,71.17,71.21,71.03,71.08,17950.0,56.5553,56.5871,56.4441,56.4838,17950.0
2015-08-14 12:30:00,71.08,71.29,71.08,71.22,19335.0,56.4838,56.6507,56.4838,56.5951,19335.0
2015-08-14 13:00:00,71.22,71.4,71.2,71.4,13500.0,56.5951,56.7381,56.5792,56.7381,13500.0
2015-08-14 13:30:00,71.41,71.44,71.2,71.29,19583.0,56.7461,56.7699,56.5792,56.6507,19583.0
2015-08-14 14:00:00,71.29,71.39,71.22,71.34,23196.0,56.6507,56.7302,56.5951,56.6904,23196.0
2015-08-14 14:30:00,71.34,71.82,71.34,71.78,73608.0,56.6904,57.0719,56.6904,57.0401,73608.0
2015-08-14 15:00:00,71.76,71.82,71.57,71.62,34748.0,57.0242,57.0719,56.8732,56.9129,34748.0
2015-08-14 15:30:00,71.62,71.79,71.6,71.64,106626.0,56.9129,57.048,56.897,56.9288,106626.0
2015-08-17 09:30:00,71.27,72.26,71.06,71.98,137511.0,56.6348,57.4215,56.4679,57.199,137511.0
2015-08-17 10:00:00,71.97,72.37,71.92,72.2,51878.0,57.1911,57.5089,57.1513,57.3738,51878.0
2015-08-17 10:30:00,72.19,72.41,72.08,72.34,66919.0,57.3659,57.5407,57.2785,57.4851,66919.0
2015-08-17 11:00:00,72.36,72.48,72.19,72.29,52143.0,57.501,57.5963,57.3659,57.4454,52143.0
2015-08-17 11:30:00,72.27,72.28,72.08,72.23,50435.0,57.4295,57.4374,57.2785,57.3977,50435.0
2015-08-17 12:00:00,72.23,72.35,72.19,72.19,36607.0,57.3977,57.493,57.3659,57.3659,36607.0
2015-08-17 12:30:00,72.18,72.41,72.15,72.36,45202.0,57.3579,57.5407,57.3341,57.501,45202.0
2015-08-17 13:00:00,72.37,72.47,72.31,72.39,45736.0,57.5089,57.5884,57.4613,57.5248,45736.0
2015-08-17 13:30:00,72.4,72.45,72.29,72.4,40313.0,57.5328,57.5725,57.4454,57.5328,40313.0
2015-08-17 14:00:00,72.41,72.78,72.41,72.76,124769.0,57.5407,57.8347,57.5407,57.8188,124769.0
2015-08-17 14:30:00,72.77,73.17,72.75,73.03,148044.0,57.8268,58.1447,57.8109,58.0334,148044.0
2015-08-17 15:00:00,73.04,73.26,72.93,73.04,138582.0,58.0413,58.2162,57.9539,58.0413,138582.0
2015-08-17 15:30:00,73.05,73.24,72.98,73.23,333117.0,58.0493,58.2003,57.9937,58.1923,333117.0
2015-08-18 09:30:00,73.16,73.85,73.16,73.73,111176.0,58.1367,58.685,58.1367,58.5897,111176.0
2015-08-18 10:00:00,73.73,74.21,73.61,73.91,178518.0,58.5897,58.9711,58.4943,58.7327,178518.0
2015-08-18 10:30:00,73.9,74.33,73.9,73.94,132361.0,58.7247,59.0664,58.7247,58.7565,132361.0
2015-08-18 11:00:00,73.91,73.95,73.6,73.6,91144.0,58.7327,58.7645,58.4864,58.4864,91144.0
2015-08-18 11:30:00,73.59,73.87,73.53,73.85,87477.0,58.4784,58.7009,58.4307,58.685,87477.0
2015-08-18 12:00:00,73.85,74.05,73.75,73.97,93429.0,58.685,58.8439,58.6055,58.7804,93429.0
2015-08-18 12:30:00,73.96,74.01,73.75,73.81,101505.0,58.7724,58.8122,58.6055,58.6532,101505.0
2015-08-18 13:00:00,73.81,73.91,73.74,73.84,61131.0,58.6532,58.7327,58.5976,58.6771,61131.0
2015-08-18 13:30:00,73.85,73.87,73.59,73.75,59592.0,58.685,58.7009,58.4784,58.6055,59592.0
2015-08-18 14:00:00,73.75,73.85,73.66,73.8,62778.0,58.6055,58.685,58.534,58.6453,62778.0
2015-08-18 14:30:00,73.8,73.83,73.39,73.42,102238.0,58.6453,58.6691,58.3195,58.3433,102238.0
2015-08-18 15:00:00,73.42,73.46,73.25,73.29,86154.0,58.3433,58.3751,58.2082,58.24,86154.0
2015-08-18 15:30:00,73.28,73.32,73.12,73.27,201181.0,58.2321,58.2638,58.1049,58.2241,201181.0
2015-08-19 09:30:00,72.96,73.16,72.45,72.75,75425.0,57.9778,58.1367,57.5725,57.8109,75425.0
2015-08-19 10:00:00,72.74,73.13,72.73,73.02,72617.0,57.803,58.1129,57.795,58.0255,72617.0
2015-08-19 10:30:00,73.0,73.02,72.72,72.77,83542.0,58.0096,58.0255,57.7871,57.8268,83542.0
2015-08-19 11:00:00,72.77,72.9,72.61,72.61,97262.0,57.8268,57.9301,57.6996,57.6996,97262.0
2015-08-19 11:30:00,72.61,72.8,72.56,72.73,128338.0,57.6996,57.8506,57.6599,57.795,128338.0
2015-08-19 12:00:00,72.72,72.8,72.61,72.69,88065.0,57.7871,57.8506,57.6996,57.7632,88065.0
2015-08-19 12:30:00,72.7,73.16,72.7,73.02,69528.0,57.7712,58.1367,57.7712,58.0255,69528.0
2015-08-19 13:00:00,73.01,73.09,72.97,73.02,46993.0,58.0175,58.0811,57.9857,58.0255,46993.0
2015-08-19 13:30:00,73.01,73.4,73.01,73.22,101086.0,58.0175,58.3274,58.0175,58.1844,101086.0
2015-08-19 14:00:00,73.22,73.75,73.22,73.49,94675.0,58.1844,58.6055,58.1844,58.3989,94675.0
2015-08-19 14:30:00,73.5,73.56,73.18,73.23,72867.0,58.4069,58.4546,58.1526,58.1923,72867.0
2015-08-19 15:00:00,73.21,73.3,73.08,73.28,115013.0,58.1764,58.248,58.0731,58.2321,115013.0
2015-08-19 15:30:00,73.29,73.41,73.13,73.4,394491.0,58.24,58.3354,58.1129,58.3274,394491.0
2015-08-20 09:30:00,72.77,72.84,72.27,72.55,82980.0,57.8268,57.8824,57.4295,57.652,82980.0
2015-08-20 10:00:00,72.55,72.67,72.42,72.53,101631.0,57.652,57.7473,57.5487,57.6361,101631.0
2015-08-20 10:30:00,72.5,72.71,72.45,72.49,72444.0,57.6122,57.7791,57.5725,57.6043,72444.0
2015-08-20 11:00:00,72.51,72.62,72.39,72.54,89428.0,57.6202,57.7076,57.5248,57.644,89428.0
2015-08-20 11:30:00,72.54,72.67,72.51,72.66,52585.0,57.644,57.7473,57.6202,57.7394,52585.0
2015-08-20 12:00:00,72.63,72.63,72.52,72.54,54957.0,57.7155,57.7155,57.6281,57.644,54957.0
2015-08-20 12:30:00,72.54,72.59,72.43,72.5,110278.0,57.644,57.6838,57.5566,57.6122,110278.0
2015-08-20 13:00:00,72.5,72.69,72.47,72.55,83142.0,57.6122,57.7632,57.5884,57.652,83142.0
2015-08-20 13:30:00,72.54,72.81,72.49,72.76,60914.0,57.644,57.8586,57.6043,57.8188,60914.0
2015-08-20 14:00:00,72.75,72.75,72.4,72.42,62739.0,57.8109,57.8109,57.5328,57.5487,62739.0
2015-08-20 14:30:00,72.41,72.52,72.19,72.21,72920.0,57.5407,57.6281,57.3659,57.3818,72920.0
2015-08-20 15:00:00,72.22,72.38,72.15,72.23,102332.0,57.3897,57.5169,57.3341,57.3977,102332.0
2015-08-20 15:30:00,72.23,72.37,71.98,72.01,442762.0,57.3977,57.5089,57.199,57.2229,442762.0
2015-08-21 09:30:00,71.43,71.64,70.88,70.93,127533.0,56.762,56.9288,56.3249,56.3646,127533.0
2015-08-21 10:00:00,70.9,71.41,70.9,71.28,97136.0,56.3408,56.7461,56.3408,56.6428,97136.0
2015-08-21 10:30:00,71.28,71.29,71.09,71.18,137323.0,56.6428,56.6507,56.4918,56.5633,137323.0
2015-08-21 11:00:00,71.17,71.19,70.89,70.98,158156.0,56.5553,56.5712,56.3328,56.4044,158156.0
2015-08-21 11:30:00,70.97,71.13,70.8,71.09,94154.0,56.3964,56.5236,56.2613,56.4918,94154.0
2015-08-21 12:00:00,71.07,71.26,70.97,71.04,92826.0,56.4759,56.6269,56.3964,56.452,92826.0
2015-08-21 12:30:00,71.03,71.19,70.81,70.81,108651.0,56.4441,56.5712,56.2693,56.2693,108651.0
2015-08-21 13:00:00,70.81,71.05,70.71,71.02,89159.0,56.2693,56.46,56.1898,56.4362,89159.0
2015-08-21 13:30:00,71.0,71.12,70.88,71.05,108870.0,56.4203,56.5156,56.3249,56.46,108870.0
2015-08-21 14:00:00,71.05,71.12,70.89,70.93,72665.0,56.46,56.5156,56.3328,56.3646,72665.0
2015-08-21 14:30:00,70.93,71.0,70.54,70.54,146632.0,56.3646,56.4203,56.0547,56.0547,146632.0
2015-08-21 15:00:00,70.54,70.6,70.25,70.41,100403.0,56.0547,56.1024,55.8243,55.9514,100403.0
2015-08-21 15:30:00,70.4,70.43,69.97,69.99,374843.0,55.9435,55.9673,55.6018,55.6177,374843.0
2015-08-24 09:30:00,66.52,67.24,63.91,66.93,694886.0,52.8602,53.4324,50.7862,53.186,694886.0
2015-08-24 10:00:00,66.88,67.67,66.73,67.07,363747.0,53.1463,53.7741,53.0271,53.2973,363747.0
2015-08-24 10:30:00,67.01,67.52,66.62,66.99,107525.0,53.2496,53.6549,52.9397,53.2337,107525.0
2015-08-24 11:00:00,67.0,67.05,66.55,66.82,148710.0,53.2417,53.2814,52.8841,53.0986,148710.0
2015-08-24 11:30:00,66.83,67.97,66.8,67.66,190275.0,53.1066,54.0125,53.0827,53.7661,190275.0
2015-08-24 12:00:00,67.64,67.83,67.17,67.82,209128.0,53.7502,53.9012,53.3767,53.8933,209128.0
2015-08-24 12:30:00,67.75,68.0,67.38,67.43,232739.0,53.8376,54.0363,53.5436,53.5834,232739.0
2015-08-24 13:00:00,67.45,67.67,66.85,67.0,167147.0,53.5992,53.7741,53.1225,53.2417,167147.0
2015-08-24 13:30:00,66.99,67.01,66.32,66.32,212391.0,53.2337,53.2496,52.7013,52.7013,212391.0
2015-08-24 14:00:00,66.33,66.62,65.84,66.28,238199.0,52.7092,52.9397,52.3199,52.6695,238199.0
2015-08-24 14:30:00,66.33,66.76,65.78,65.89,373106.0,52.7092,53.0509,52.2722,52.3596,373106.0
2015-08-24 15:00:00,65.87,66.6,65.62,66.15,498982.0,52.3437,52.9238,52.145,52.5662,498982.0
2015-08-24 15:30:00,66.15,67.19,65.91,66.49,913668.0,52.5662,53.3926,52.3755,52.8364,913668.0
2015-08-25 09:30:00,68.03,68.18,66.79,66.88,216783.0,54.0601,54.1793,53.0748,53.1463,216783.0
2015-08-25 10:00:00,66.8,67.12,66.7,66.93,155192.0,53.0827,53.337,53.0033,53.186,155192.0
2015-08-25 10:30:00,66.89,67.29,66.77,67.17,149109.0,53.1542,53.4721,53.0589,53.3767,149109.0
2015-08-25 11:00:00,67.2,67.7,67.19,67.37,90251.0,53.4006,53.7979,53.3926,53.5357,90251.0
2015-08-25 11:30:00,67.34,67.4,66.93,66.93,102383.0,53.5118,53.5595,53.186,53.186,102383.0
2015-08-25 12:00:00,66.94,66.98,66.57,66.58,82191.0,53.194,53.2258,52.9,52.9079,82191.0
2015-08-25 12:30:00,66.56,66.67,66.42,66.46,52723.0,52.892,52.9794,52.7808,52.8125,52723.0
2015-08-25 13:00:00,66.46,66.61,66.17,66.17,62957.0,52.8125,52.9317,52.5821,52.5821,62957.0
2015-08-25 13:30:00,66.19,66.7,66.15,66.63,137377.0,52.598,53.0033,52.5662,52.9476,137377.0
2015-08-25 14:00:00,66.62,66.68,66.43,66.51,84897.0,52.9397,52.9874,52.7887,52.8523,84897.0
2015-08-25 14:30:00,66.5,66.85,66.47,66.63,177737.0,52.8443,53.1225,52.8205,52.9476,177737.0
2015-08-25 15:00:00,66.63,66.76,65.8,65.83,275930.0,52.9476,53.0509,52.2881,52.3119,275930.0
2015-08-25 15:30:00,65.84,65.91,65.14,65.2,789828.0,52.3199,52.3755,51.7636,51.8113,789828.0
2015-08-26 09:30:00,66.5,66.59,65.3,65.53,147871.0,52.8443,52.9158,51.8907,52.0735,147871.0
2015-08-26 10:00:00,65.55,65.71,65.04,65.39,108397.0,52.0894,52.2166,51.6841,51.9623,108397.0
2015-08-26 10:30:00,65.38,65.68,65.3,65.52,119462.0,51.9543,52.1927,51.8907,52.0656,119462.0
2015-08-26 11:00:00,65.52,65.56,65.07,65.19,87856.0,52.0656,52.0974,51.708,51.8033,87856.0
2015-08-26 11:30:00,65.19,65.22,64.74,65.04,74262.0,51.8033,51.8272,51.4457,51.6841,74262.0
2015-08-26 12:00:00,65.02,65.02,64.75,64.78,74042.0,51.6682,51.6682,51.4537,51.4775,74042.0
2015-08-26 12:30:00,64.78,65.03,64.62,65.03,100595.0,51.4775,51.6762,51.3504,51.6762,100595.0
2015-08-26 13:00:00,65.02,65.37,64.86,65.36,187598.0,51.6682,51.9464,51.5411,51.9384,187598.0
2015-08-26 13:30:00,65.37,65.71,65.33,65.71,187430.0,51.9464,52.2166,51.9146,52.2166,187430.0
2015-08-26 14:00:00,65.73,65.97,65.63,65.68,157356.0,52.2324,52.4232,52.153,52.1927,157356.0
2015-08-26 14:30:00,65.65,66.02,65.64,65.85,101103.0,52.1689,52.4629,52.1609,52.3278,101103.0
2015-08-26 15:00:00,65.84,66.41,65.71,66.15,139228.0,52.3199,52.7728,52.2166,52.5662,139228.0
2015-08-26 15:30:00,66.15,66.8,66.13,66.69,428276.0,52.5662,53.0827,52.5503,52.9953,428276.0
2015-08-27 09:30:00,67.03,67.39,66.92,67.26,98849.0,53.2655,53.5516,53.1781,53.4483,98849.0
2015-08-27 10:00:00,67.24,67.67,67.12,67.66,82656.0,53.4324,53.7741,53.337,53.7661,82656.0
2015-08-27 10:30:00,67.64,67.87,67.54,67.81,56656.0,53.7502,53.933,53.6708,53.8853,56656.0
2015-08-27 11:00:00,67.8,67.91,67.48,67.51,64795.0,53.8774,53.9648,53.6231,53.6469,64795.0
2015-08-27 11:30:00,67.55,67.59,67.37,67.54,111798.0,53.6787,53.7105,53.5357,53.6708,111798.0
2015-08-27 12:00:00,67.52,67.77,67.52,67.75,33375.0,53.6549,53.8535,53.6549,53.8376,33375.0
2015-08-27 12:30:00,67.78,68.05,67.7,68.01,37256.0,53.8615,54.076,53.7979,54.0443,37256.0
2015-08-27 13:00:00,68.04,68.04,67.83,67.86,34275.0,54.0681,54.0681,53.9012,53.9251,34275.0
2015-08-27 13:30:00,67.89,67.92,67.59,67.66,154265.0,53.9489,53.9727,53.7105,53.7661,154265.0
2015-08-27 14:00:00,67.66,67.75,67.17,67.22,80173.0,53.7661,53.8376,53.3767,53.4165,80173.0
2015-08-27 14:30:00,67.21,67.27,66.47,66.51,107058.0,53.4085,53.4562,52.8205,52.8523,107058.0
2015-08-27 15:00:00,66.48,66.67,66.14,66.67,169353.0,52.8284,52.9794,52.5583,52.9794,169353.0
2015-08-27 15:30:00,66.66,67.13,66.5,67.1,314076.0,52.9715,53.345,52.8443,53.3211,314076.0
2015-08-28 09:30:00,66.83,67.17,66.65,67.1,72878.0,53.1066,53.3767,52.9635,53.3211,72878.0
2015-08-28 10:00:00,67.15,67.2,66.91,67.04,61480.0,53.3608,53.4006,53.1701,53.2734,61480.0
2015-08-28 10:30:00,67.04,67.16,66.94,67.03,69085.0,53.2734,53.3688,53.194,53.2655,69085.0
2015-08-28 11:00:00,67.0,67.39,67.0,67.38,46091.0,53.2417,53.5516,53.2417,53.5436,46091.0
2015-08-28 11:30:00,67.37,67.38,66.89,66.95,51720.0,53.5357,53.5436,53.1542,53.2019,51720.0
2015-08-28 12:00:00,66.95,66.96,66.7,66.78,72601.0,53.2019,53.2099,53.0033,53.0668,72601.0
2015-08-28 12:30:00,66.79,67.1,66.76,67.02,42580.0,53.0748,53.3211,53.0509,53.2575,42580.0
2015-08-28 13:00:00,67.01,67.03,66.8,66.8,34051.0,53.2496,53.2655,53.0827,53.0827,34051.0
2015-08-28 13:30:00,66.8,67.02,66.66,66.96,48441.0,53.0827,53.2575,52.9715,53.2099,48441.0
2015-08-28 14:00:00,66.98,67.1,66.91,67.0,40578.0,53.2258,53.3211,53.1701,53.2417,40578.0
2015-08-28 14:30:00,66.99,67.14,66.82,67.06,62902.0,53.2337,53.3529,53.0986,53.2893,62902.0
2015-08-28 15:00:00,67.05,67.08,66.83,66.92,80860.0,53.2814,53.3052,53.1066,53.1781,80860.0
2015-08-28 15:30:00,66.91,67.16,66.77,67.15,268319.0,53.1701,53.3688,53.0589,53.3608,268319.0
2015-08-31 09:30:00,67.05,68.78,67.03,68.32,278014.0,53.2814,54.6561,53.2655,54.2906,278014.0
2015-08-31 10:00:00,68.35,68.37,67.95,68.17,127221.0,54.3144,54.3303,53.9966,54.1714,127221.0
2015-08-31 10:30:00,68.2,68.29,67.74,67.77,84844.0,54.1952,54.2668,53.8297,53.8535,84844.0
2015-08-31 11:00:00,67.81,68.02,67.63,67.88,65467.0,53.8853,54.0522,53.7423,53.9409,65467.0
2015-08-31 11:30:00,67.91,68.32,67.86,68.09,51707.0,53.9648,54.2906,53.9251,54.1078,51707.0
2015-08-31 12:00:00,68.1,68.17,67.88,68.11,37658.0,54.1158,54.1714,53.9409,54.1237,37658.0
2015-08-31 12:30:00,68.1,68.17,68.02,68.14,54195.0,54.1158,54.1714,54.0522,54.1476,54195.0
2015-08-31 13:00:00,68.13,68.14,67.81,67.85,100782.0,54.1396,54.1476,53.8853,53.9171,100782.0
2015-08-31 13:30:00,67.85,67.85,67.72,67.81,88903.0,53.9171,53.9171,53.8138,53.8853,88903.0
2015-08-31 14:00:00,67.81,67.84,67.65,67.77,74532.0,53.8853,53.9092,53.7582,53.8535,74532.0
2015-08-31 14:30:00,67.79,67.97,67.79,67.94,87377.0,53.8694,54.0125,53.8694,53.9886,87377.0
2015-08-31 15:00:00,67.92,68.15,67.9,67.99,92918.0,53.9727,54.1555,53.9568,54.0284,92918.0
2015-08-31 15:30:00,68.0,68.22,67.99,68.07,299088.0,54.0363,54.2111,54.0284,54.0919,299088.0
2015-09-01 09:30:00,66.83,67.32,66.49,66.98,156512.0,53.1066,53.4959,52.8364,53.2258,156512.0
2015-09-01 10:00:00,66.97,67.08,66.61,67.05,104054.0,53.2178,53.3052,52.9317,53.2814,104054.0
2015-09-01 10:30:00,67.05,67.22,66.73,66.83,73666.0,53.2814,53.4165,53.0271,53.1066,73666.0
2015-09-01 11:00:00,66.86,67.06,66.63,66.97,97066.0,53.1304,53.2893,52.9476,53.2178,97066.0
2015-09-01 11:30:00,66.97,67.01,66.77,66.95,87745.0,53.2178,53.2496,53.0589,53.2019,87745.0
2015-09-01 12:00:00,66.93,67.11,66.81,67.02,79982.0,53.186,53.3291,53.0907,53.2575,79982.0
2015-09-01 12:30:00,67.0,67.06,66.74,66.82,78024.0,53.2417,53.2893,53.035,53.0986,78024.0
2015-09-01 13:00:00,66.84,67.02,66.65,66.81,59765.0,53.1145,53.2575,52.9635,53.0907,59765.0
2015-09-01 13:30:00,66.79,66.95,66.76,66.89,107796.0,53.0748,53.2019,53.0509,53.1542,107796.0
2015-09-01 14:00:00,66.89,66.96,66.7,66.93,110890.0,53.1542,53.2099,53.0033,53.186,110890.0
2015-09-01 14:30:00,66.93,67.04,66.69,66.7,137451.0,53.186,53.2734,52.9953,53.0033,137451.0
2015-09-01 15:00:00,66.72,66.74,66.38,66.41,125431.0,53.0191,53.035,52.749,52.7728,125431.0
2015-09-01 15:30:00,66.43,66.48,66.01,66.31,331570.0,52.7887,52.8284,52.4549,52.6933,331570.0
2015-09-02 09:30:00,66.96,67.17,66.47,66.47,64199.0,53.2099,53.3767,52.8205,52.8205,64199.0
2015-09-02 10:00:00,66.51,66.7,66.14,66.19,98326.0,52.8523,53.0033,52.5583,52.598,98326.0
2015-09-02 10:30:00,66.21,66.35,66.09,66.1,76260.0,52.6139,52.7251,52.5185,52.5265,76260.0
2015-09-02 11:00:00,66.1,66.19,65.91,66.08,72791.0,52.5265,52.598,52.3755,52.5106,72791.0
2015-09-02 11:30:00,66.1,66.12,65.81,65.86,50469.0,52.5265,52.5424,52.296,52.3357,50469.0
2015-09-02 12:00:00,65.86,66.06,65.77,66.06,50317.0,52.3357,52.4947,52.2642,52.4947,50317.0
2015-09-02 12:30:00,66.03,66.46,66.03,66.39,70005.0,52.4708,52.8125,52.4708,52.7569,70005.0
2015-09-02 13:00:00,66.39,66.51,66.23,66.51,57760.0,52.7569,52.8523,52.6298,52.8523,57760.0
2015-09-02 13:30:00,66.51,66.51,66.22,66.24,47100.0,52.8523,52.8523,52.6218,52.6377,47100.0
2015-09-02 14:00:00,66.24,66.34,66.12,66.31,48643.0,52.6377,52.7172,52.5424,52.6933,48643.0
2015-09-02 14:30:00,66.31,66.36,66.07,66.28,89263.0,52.6933,52.7331,52.5026,52.6695,89263.0
2015-09-02 15:00:00,66.25,66.38,66.11,66.32,76707.0,52.6457,52.749,52.5344,52.7013,76707.0
2015-09-02 15:30:00,66.31,66.8,66.28,66.8,287058.0,52.6933,53.0827,52.6695,53.0827,287058.0
2015-09-03 09:30:00,66.87,67.36,66.8,67.36,76835.0,53.1383,53.5277,53.0827,53.5277,76835.0
2015-09-03 10:00:00,67.36,67.76,67.12,67.74,49210.0,53.5277,53.8456,53.337,53.8297,49210.0
2015-09-03 10:30:00,67.72,67.86,67.59,67.71,85516.0,53.8138,53.9251,53.7105,53.8059,85516.0
2015-09-03 11:00:00,67.71,67.93,67.61,67.64,85060.0,53.8059,53.9807,53.7264,53.7502,85060.0
2015-09-03 11:30:00,67.63,67.75,67.3,67.49,163717.0,53.7423,53.8376,53.48,53.631,163717.0
2015-09-03 12:00:00,67.48,67.51,67.34,67.46,80153.0,53.6231,53.6469,53.5118,53.6072,80153.0
2015-09-03 12:30:00,67.46,67.47,67.18,67.31,103299.0,53.6072,53.6151,53.3847,53.488,103299.0
2015-09-03 13:00:00,67.3,67.3,66.95,67.17,73619.0,53.48,53.48,53.2019,53.3767,73619.0
2015-09-03 13:30:00,67.17,67.21,66.98,66.98,97912.0,53.3767,53.4085,53.2258,53.2258,97912.0
2015-09-03 14:00:00,66.97,67.13,66.86,67.13,123669.0,53.2178,53.345,53.1304,53.345,123669.0
2015-09-03 14:30:00,67.14,67.35,67.1,67.2,89392.0,53.3529,53.5198,53.3211,53.4006,89392.0
2015-09-03 15:00:00,67.2,67.24,66.93,66.98,124858.0,53.4006,53.4324,53.186,53.2258,124858.0
2015-09-03 15:30:00,66.96,67.14,66.72,66.96,294569.0,53.2099,53.3529,53.0191,53.2099,294569.0
2015-09-04 09:30:00,66.46,67.25,66.06,67.25,148334.0,52.8125,53.4403,52.4947,53.4403,148334.0
2015-09-04 10:00:00,67.21,67.81,67.16,67.8,152367.0,53.4085,53.8853,53.3688,53.8774,152367.0
2015-09-04 10:30:00,67.79,67.95,67.75,67.78,171210.0,53.8694,53.9966,53.8376,53.8615,171210.0
2015-09-04 11:00:00,67.8,67.87,67.37,67.59,71628.0,53.8774,53.933,53.5357,53.7105,71628.0
2015-09-04 11:30:00,67.56,67.63,67.43,67.53,65282.0,53.6867,53.7423,53.5834,53.6628,65282.0
2015-09-04 12:00:00,67.55,67.55,67.28,67.34,49712.0,53.6787,53.6787,53.4642,53.5118,49712.0
2015-09-04 12:30:00,67.33,67.39,67.29,67.33,59853.0,53.5039,53.5516,53.4721,53.5039,59853.0
2015-09-04 13:00:00,67.34,67.39,66.99,67.0,101548.0,53.5118,53.5516,53.2337,53.2417,101548.0
2015-09-04 13:30:00,67.0,67.23,67.0,67.14,52625.0,53.2417,53.4244,53.2417,53.3529,52625.0
2015-09-04 14:00:00,67.1,67.13,67.03,67.04,70967.0,53.3211,53.345,53.2655,53.2734,70967.0
2015-09-04 14:30:00,67.04,67.22,67.0,67.21,92750.0,53.2734,53.4165,53.2417,53.4085,92750.0
2015-09-04 15:00:00,67.21,67.23,66.97,67.2,97442.0,53.4085,53.4244,53.2178,53.4006,97442.0
2015-09-04 15:30:00,67.21,67.62,67.16,67.31,223801.0,53.4085,53.7343,53.3688,53.488,223801.0
2015-09-08 09:30:00,68.25,68.8,68.08,68.5,137755.0,54.235,54.672,54.0999,54.4336,137755.0
2015-09-08 10:00:00,68.5,68.5,68.21,68.32,82050.0,54.4336,54.4336,54.2032,54.2906,82050.0
2015-09-08 10:30:00,68.34,68.37,68.02,68.23,78632.0,54.3065,54.3303,54.0522,54.2191,78632.0
2015-09-08 11:00:00,68.22,68.38,68.14,68.32,80330.0,54.2111,54.3383,54.1476,54.2906,80330.0
2015-09-08 11:30:00,68.29,68.46,68.21,68.43,63326.0,54.2668,54.4018,54.2032,54.378,63326.0
2015-09-08 12:00:00,68.44,68.74,68.42,68.58,79431.0,54.386,54.6243,54.3701,54.4972,79431.0
2015-09-08 12:30:00,68.59,68.63,68.34,68.44,67227.0,54.5051,54.5369,54.3065,54.386,67227.0
2015-09-08 13:00:00,68.45,68.6,68.45,68.58,47665.0,54.3939,54.5131,54.3939,54.4972,47665.0
2015-09-08 13:30:00,68.57,68.78,68.54,68.78,50918.0,54.4893,54.6561,54.4654,54.6561,50918.0
2015-09-08 14:00:00,68.79,68.94,68.7,68.89,61766.0,54.6641,54.7833,54.5926,54.7435,61766.0
2015-09-08 14:30:00,68.9,69.1,68.86,68.92,85259.0,54.7515,54.9104,54.7197,54.7674,85259.0
2015-09-08 15:00:00,68.92,69.29,68.9,69.27,191763.0,54.7674,55.0614,54.7515,55.0455,191763.0
2015-09-08 15:30:00,69.27,69.41,69.15,69.33,473881.0,55.0455,55.1568,54.9502,55.0932,473881.0
2015-09-09 09:30:00,69.8,69.91,69.31,69.4,85825.0,55.4667,55.5541,55.0773,55.1488,85825.0
2015-09-09 10:00:00,69.42,69.51,69.26,69.46,86157.0,55.1647,55.2362,55.0376,55.1965,86157.0
2015-09-09 10:30:00,69.46,69.5,69.12,69.31,72345.0,55.1965,55.2283,54.9263,55.0773,72345.0
2015-09-09 11:00:00,69.32,69.47,69.23,69.35,54819.0,55.0852,55.2044,55.0137,55.1091,54819.0
2015-09-09 11:30:00,69.36,69.53,69.33,69.51,75098.0,55.117,55.2521,55.0932,55.2362,75098.0
2015-09-09 12:00:00,69.52,69.57,69.41,69.52,39442.0,55.2442,55.2839,55.1568,55.2442,39442.0
2015-09-09 12:30:00,69.53,69.58,69.37,69.47,44247.0,55.2521,55.2919,55.125,55.2044,44247.0
2015-09-09 13:00:00,69.49,69.67,69.38,69.4,58087.0,55.2203,55.3634,55.1329,55.1488,58087.0
2015-09-09 13:30:00,69.4,69.41,68.91,68.94,92499.0,55.1488,55.1568,54.7594,54.7833,92499.0
2015-09-09 14:00:00,68.94,69.18,68.81,68.85,101170.0,54.7833,54.974,54.68,54.7118,101170.0
2015-09-09 14:30:00,68.86,68.89,68.62,68.84,73484.0,54.7197,54.7435,54.529,54.7038,73484.0
2015-09-09 15:00:00,68.83,68.97,68.69,68.77,133990.0,54.6959,54.8071,54.5846,54.6482,133990.0
2015-09-09 15:30:00,68.76,68.76,68.27,68.46,280062.0,54.6402,54.6402,54.2509,54.4018,280062.0
2015-09-10 09:30:00,68.49,68.8,68.05,68.59,38854.0,54.4257,54.672,54.076,54.5051,38854.0
2015-09-10 10:00:00,68.58,68.59,68.34,68.58,48529.0,54.4972,54.5051,54.3065,54.4972,48529.0
2015-09-10 10:30:00,68.6,68.97,68.53,68.91,78126.0,54.5131,54.8071,54.4575,54.7594,78126.0
2015-09-10 11:00:00,68.9,69.01,68.79,68.92,78516.0,54.7515,54.8389,54.6641,54.7674,78516.0
2015-09-10 11:30:00,68.93,69.21,68.93,69.11,48768.0,54.7753,54.9978,54.7753,54.9184,48768.0
2015-09-10 12:00:00,69.11,69.11,68.76,68.82,25157.0,54.9184,54.9184,54.6402,54.6879,25157.0
2015-09-10 12:30:00,68.8,68.95,68.8,68.84,32546.0,54.672,54.7912,54.672,54.7038,32546.0
2015-09-10 13:00:00,68.82,69.47,68.78,69.39,104059.0,54.6879,55.2044,54.6561,55.1409,104059.0
2015-09-10 13:30:00,69.42,69.57,69.3,69.4,111496.0,55.1647,55.2839,55.0694,55.1488,111496.0
2015-09-10 14:00:00,69.41,69.51,69.39,69.5,91562.0,55.1568,55.2362,55.1409,55.2283,91562.0
2015-09-10 14:30:00,69.49,69.75,69.47,69.62,189725.0,55.2203,55.4269,55.2044,55.3236,189725.0
2015-09-10 15:00:00,69.61,69.62,69.2,69.27,191070.0,55.3157,55.3236,54.9899,55.0455,191070.0
2015-09-10 15:30:00,69.25,69.3,68.98,69.27,258273.0,55.0296,55.0694,54.8151,55.0455,258273.0
2015-09-11 09:30:00,68.97,69.04,68.39,68.45,78511.0,54.8071,54.8627,54.3462,54.3939,78511.0
2015-09-11 10:00:00,68.44,68.61,68.34,68.44,90524.0,54.386,54.521,54.3065,54.386,90524.0
2015-09-11 10:30:00,68.43,68.52,68.27,68.32,35469.0,54.378,54.4495,54.2509,54.2906,35469.0
2015-09-11 11:00:00,68.32,68.71,68.29,68.64,92184.0,54.2906,54.6005,54.2668,54.5449,92184.0
2015-09-11 11:30:00,68.69,68.77,68.61,68.7,35540.0,54.5846,54.6482,54.521,54.5926,35540.0
2015-09-11 12:00:00,68.69,68.93,68.66,68.88,26453.0,54.5846,54.7753,54.5608,54.7356,26453.0
2015-09-11 12:30:00,68.88,68.96,68.8,68.89,30425.0,54.7356,54.7992,54.672,54.7435,30425.0
2015-09-11 13:00:00,68.89,68.9,68.62,68.64,104980.0,54.7435,54.7515,54.529,54.5449,104980.0
2015-09-11 13:30:00,68.64,68.83,68.53,68.8,36688.0,54.5449,54.6959,54.4575,54.672,36688.0
2015-09-11 14:00:00,68.8,68.9,68.75,68.88,47635.0,54.672,54.7515,54.6323,54.7356,47635.0
2015-09-11 14:30:00,68.9,69.05,68.9,68.97,67512.0,54.7515,54.8707,54.7515,54.8071,67512.0
2015-09-11 15:00:00,68.97,69.29,68.96,69.26,84621.0,54.8071,55.0614,54.7992,55.0376,84621.0
2015-09-11 15:30:00,69.25,69.38,69.17,69.36,324743.0,55.0296,55.1329,54.966,55.117,324743.0
2015-09-14 09:30:00,69.35,69.36,68.85,69.0,56660.0,55.1091,55.117,54.7118,54.831,56660.0
2015-09-14 10:00:00,69.0,69.36,68.98,69.12,51704.0,54.831,55.117,54.8151,54.9263,51704.0
2015-09-14 10:30:00,69.12,69.34,69.11,69.17,56595.0,54.9263,55.1011,54.9184,54.966,56595.0
2015-09-14 11:00:00,69.19,69.55,69.16,69.46,101820.0,54.9819,55.268,54.9581,55.1965,101820.0
2015-09-14 11:30:00,69.46,69.46,69.13,69.3,131273.0,55.1965,55.1965,54.9343,55.0694,131273.0
2015-09-14 12:00:00,69.31,69.34,69.24,69.27,34621.0,55.0773,55.1011,55.0217,55.0455,34621.0
2015-09-14 12:30:00,69.26,69.34,69.14,69.14,25369.0,55.0376,55.1011,54.9422,54.9422,25369.0
2015-09-14 13:00:00,69.14,69.2,69.02,69.02,29039.0,54.9422,54.9899,54.8468,54.8468,29039.0
2015-09-14 13:30:00,69.02,69.23,69.02,69.14,35286.0,54.8468,55.0137,54.8468,54.9422,35286.0
2015-09-14 14:00:00,69.14,69.2,69.05,69.16,29704.0,54.9422,54.9899,54.8707,54.9581,29704.0
2015-09-14 14:30:00,69.15,69.19,69.02,69.11,137867.0,54.9502,54.9819,54.8468,54.9184,137867.0
2015-09-14 15:00:00,69.1,69.27,69.08,69.1,197485.0,54.9104,55.0455,54.8945,54.9104,197485.0
2015-09-14 15:30:00,69.11,69.14,69.01,69.1,226878.0,54.9184,54.9422,54.8389,54.9104,226878.0
2015-09-15 09:30:00,69.42,69.66,68.83,69.62,208933.0,55.1647,55.3554,54.6959,55.3236,208933.0
2015-09-15 10:00:00,69.62,70.2,69.62,70.2,181290.0,55.3236,55.7845,55.3236,55.7845,181290.0
2015-09-15 10:30:00,70.2,70.91,70.15,70.66,245579.0,55.7845,56.3487,55.7448,56.1501,245579.0
2015-09-15 11:00:00,70.67,71.64,70.51,71.36,438580.0,56.158,56.9288,56.0309,56.7063,438580.0
2015-09-15 11:30:00,71.33,71.85,71.3,71.82,346957.0,56.6825,57.0957,56.6587,57.0719,346957.0
2015-09-15 12:00:00,71.83,72.29,71.67,72.15,315986.0,57.0798,57.4454,56.9527,57.3341,315986.0
2015-09-15 12:30:00,72.18,72.49,71.96,72.01,177332.0,57.3579,57.6043,57.1831,57.2229,177332.0
2015-09-15 13:00:00,72.0,72.24,71.99,72.2,116351.0,57.2149,57.4056,57.207,57.3738,116351.0
2015-09-15 13:30:00,72.19,72.43,72.09,72.13,311730.0,57.3659,57.5566,57.2864,57.3182,311730.0
2015-09-15 14:00:00,72.12,72.25,71.98,72.07,112096.0,57.3103,57.4136,57.199,57.2705,112096.0
2015-09-15 14:30:00,72.06,72.3,71.98,72.22,107274.0,57.2626,57.4533,57.199,57.3897,107274.0
2015-09-15 15:00:00,72.23,72.41,72.23,72.38,193885.0,57.3977,57.5407,57.3977,57.5169,193885.0
2015-09-15 15:30:00,72.39,72.71,72.35,72.7,716809.0,57.5248,57.7791,57.493,57.7712,716809.0
2015-09-16 09:30:00,80.63,83.3,80.3,82.19,5951012.0,64.0728,66.1945,63.8105,65.3124,5951012.0
2015-09-16 10:00:00,82.17,82.49,81.33,81.88,1458230.0,65.2965,65.5508,64.629,65.0661,1458230.0
2015-09-16 10:30:00,81.88,82.2,81.04,81.32,990195.0,65.0661,65.3204,64.3986,64.6211,990195.0
2015-09-16 11:00:00,81.32,82.93,81.17,82.03,1502990.0,64.6211,65.9005,64.5019,65.1853,1502990.0
2015-09-16 11:30:00,82.03,82.69,81.75,82.15,660940.0,65.1853,65.7097,64.9628,65.2806,660940.0
2015-09-16 12:00:00,82.19,82.41,81.76,82.15,438820.0,65.3124,65.4872,64.9707,65.2806,438820.0
2015-09-16 12:30:00,82.15,82.21,81.89,82.04,302632.0,65.2806,65.3283,65.074,65.1932,302632.0
2015-09-16 13:00:00,82.04,82.05,81.49,81.53,405406.0,65.1932,65.2012,64.7562,64.7879,405406.0
2015-09-16 13:30:00,81.56,81.98,81.25,81.93,563799.0,64.8118,65.1455,64.5654,65.1058,563799.0
2015-09-16 14:00:00,81.94,82.43,81.87,82.16,521984.0,65.1137,65.5031,65.0581,65.2886,521984.0
2015-09-16 14:30:00,82.16,82.57,81.8,82.5,383238.0,65.2886,65.6144,65.0025,65.5588,383238.0
2015-09-16 15:00:00,82.5,82.95,82.46,82.73,804222.0,65.5588,65.9163,65.527,65.7415,804222.0
2015-09-16 15:30:00,82.73,82.99,82.55,82.97,1195331.0,65.7415,65.9481,65.5985,65.9322,1195331.0
2015-09-17 09:30:00,82.8,83.0,82.16,82.85,706735.0,65.7971,65.9561,65.2886,65.8369,706735.0
2015-09-17 10:00:00,82.83,83.0,82.5,82.95,342955.0,65.821,65.9561,65.5588,65.9163,342955.0
2015-09-17 10:30:00,82.93,83.0,82.5,82.7,311349.0,65.9005,65.9561,65.5588,65.7177,311349.0
2015-09-17 11:00:00,82.69,83.0,82.63,82.92,375339.0,65.7097,65.9561,65.6621,65.8925,375339.0
2015-09-17 11:30:00,82.92,82.98,82.69,82.97,323706.0,65.8925,65.9402,65.7097,65.9322,323706.0
2015-09-17 12:00:00,82.97,83.25,82.82,83.04,295132.0,65.9322,66.1547,65.813,65.9879,295132.0
2015-09-17 12:30:00,83.02,83.14,82.95,83.07,145765.0,65.972,66.0673,65.9163,66.0117,145765.0
2015-09-17 13:00:00,83.06,83.14,82.99,83.08,182217.0,66.0038,66.0673,65.9481,66.0196,182217.0
2015-09-17 13:30:00,83.09,83.24,83.04,83.06,230940.0,66.0276,66.1468,65.9879,66.0038,230940.0
2015-09-17 14:00:00,83.1,83.43,82.39,82.66,705811.0,66.0355,66.2978,65.4713,65.6859,705811.0
2015-09-17 14:30:00,82.64,83.75,82.64,83.22,409002.0,65.67,66.5521,65.67,66.1309,409002.0
2015-09-17 15:00:00,83.2,83.28,81.7,82.56,496911.0,66.115,66.1786,64.923,65.6064,496911.0
2015-09-17 15:30:00,82.58,83.03,82.34,82.6,978861.0,65.6223,65.9799,65.4316,65.6382,978861.0
2015-09-18 09:30:00,81.52,82.88,81.52,82.38,758803.0,64.78,65.8607,64.78,65.4634,758803.0
2015-09-18 10:00:00,82.35,82.71,82.23,82.59,274830.0,65.4396,65.7256,65.3442,65.6303,274830.0
2015-09-18 10:30:00,82.59,82.83,82.34,82.48,172992.0,65.6303,65.821,65.4316,65.5429,172992.0
2015-09-18 11:00:00,82.49,82.73,82.45,82.54,107118.0,65.5508,65.7415,65.519,65.5905,107118.0
2015-09-18 11:30:00,82.52,84.52,82.52,83.24,712087.0,65.5746,67.1639,65.5746,66.1468,712087.0
2015-09-18 12:00:00,83.25,83.61,83.07,83.59,410560.0,66.1547,66.4408,66.0117,66.4249,410560.0
2015-09-18 12:30:00,83.62,84.29,83.27,84.15,418607.0,66.4488,66.9812,66.1706,66.8699,418607.0
2015-09-18 13:00:00,84.1,84.47,83.97,84.3,338933.0,66.8302,67.1242,66.7269,66.9891,338933.0
2015-09-18 13:30:00,84.28,84.31,83.49,83.58,312366.0,66.9732,66.9971,66.3455,66.417,312366.0
2015-09-18 14:00:00,83.55,84.27,83.49,84.08,206189.0,66.3931,66.9653,66.3455,66.8143,206189.0
2015-09-18 14:30:00,84.07,84.25,83.83,83.98,325310.0,66.8064,66.9494,66.6156,66.7348,325310.0
2015-09-18 15:00:00,83.98,84.06,83.61,84.06,394271.0,66.7348,66.7984,66.4408,66.7984,394271.0
2015-09-18 15:30:00,84.06,84.39,83.83,84.3,1323224.0,66.7984,67.0606,66.6156,66.9891,1323224.0
2015-09-21 09:30:00,85.76,85.79,84.45,84.49,503893.0,68.1493,68.1732,67.1083,67.1401,503893.0
2015-09-21 10:00:00,84.45,84.94,84.43,84.67,170250.0,67.1083,67.4977,67.0924,67.2831,170250.0
2015-09-21 10:30:00,84.68,85.02,84.16,84.31,439958.0,67.2911,67.5613,66.8779,66.9971,439958.0
2015-09-21 11:00:00,84.31,84.4,83.7,83.92,420140.0,66.9971,67.0686,66.5123,66.6872,420140.0
2015-09-21 11:30:00,83.91,84.05,83.6,83.65,238111.0,66.6792,66.7905,66.4329,66.4726,238111.0
2015-09-21 12:00:00,83.66,83.78,83.45,83.62,167056.0,66.4805,66.5759,66.3137,66.4488,167056.0
2015-09-21 12:30:00,83.64,84.0,83.57,83.78,110779.0,66.4647,66.7507,66.409,66.5759,110779.0
2015-09-21 13:00:00,83.78,84.15,83.68,83.76,118460.0,66.5759,66.8699,66.4964,66.56,118460.0
2015-09-21 13:30:00,83.77,84.12,83.58,83.72,104094.0,66.568,66.8461,66.417,66.5282,104094.0
2015-09-21 14:00:00,83.73,83.88,83.58,83.62,109547.0,66.5362,66.6554,66.417,66.4488,109547.0
2015-09-21 14:30:00,83.63,84.1,83.59,83.84,146726.0,66.4567,66.8302,66.4249,66.6236,146726.0
2015-09-21 15:00:00,83.84,83.95,83.53,83.7,200504.0,66.6236,66.711,66.3772,66.5123,200504.0
2015-09-21 15:30:00,83.7,83.77,83.39,83.7,446478.0,66.5123,66.568,66.266,66.5123,446478.0
2015-09-22 09:30:00,82.81,83.06,81.98,82.41,431910.0,65.8051,66.0038,65.1455,65.4872,431910.0
2015-09-22 10:00:00,82.39,82.92,82.27,82.58,205274.0,65.4713,65.8925,65.376,65.6223,205274.0
2015-09-22 10:30:00,82.57,82.59,81.86,81.93,234472.0,65.6144,65.6303,65.0502,65.1058,234472.0
2015-09-22 11:00:00,81.93,82.05,81.57,81.57,227112.0,65.1058,65.2012,64.8197,64.8197,227112.0
2015-09-22 11:30:00,81.57,81.93,81.41,81.51,239242.0,64.8197,65.1058,64.6926,64.772,239242.0
2015-09-22 12:00:00,81.52,81.83,81.48,81.65,91625.0,64.78,65.0263,64.7482,64.8833,91625.0
2015-09-22 12:30:00,81.67,81.88,81.3,81.42,97421.0,64.8992,65.0661,64.6052,64.7005,97421.0
2015-09-22 13:00:00,81.39,81.88,81.39,81.55,130359.0,64.6767,65.0661,64.6767,64.8038,130359.0
2015-09-22 13:30:00,81.55,81.86,81.48,81.73,99464.0,64.8038,65.0502,64.7482,64.9469,99464.0
2015-09-22 14:00:00,81.75,82.14,81.7,82.12,67109.0,64.9628,65.2727,64.923,65.2568,67109.0
2015-09-22 14:30:00,82.12,82.56,82.08,82.56,105404.0,65.2568,65.6064,65.225,65.6064,105404.0
2015-09-22 15:00:00,82.53,83.01,82.42,82.93,150173.0,65.5826,65.964,65.4952,65.9005,150173.0
2015-09-22 15:30:00,82.94,83.41,82.6,82.89,769220.0,65.9084,66.2819,65.6382,65.8687,769220.0
2015-09-23 09:30:00,82.95,83.15,82.61,83.12,343454.0,65.9163,66.0753,65.6462,66.0514,343454.0
2015-09-23 10:00:00,83.12,83.36,82.79,82.89,412185.0,66.0514,66.2422,65.7892,65.8687,412185.0
2015-09-23 10:30:00,82.91,83.46,82.83,83.24,230298.0,65.8846,66.3216,65.821,66.1468,230298.0
2015-09-23 11:00:00,83.23,83.27,82.94,82.96,130050.0,66.1388,66.1706,65.9084,65.9243,130050.0
2015-09-23 11:30:00,82.97,83.03,82.84,82.99,191301.0,65.9322,65.9799,65.8289,65.9481,191301.0
2015-09-23 12:00:00,82.98,83.04,82.69,82.71,129879.0,65.9402,65.9879,65.7097,65.7256,129879.0
2015-09-23 12:30:00,82.7,83.09,82.63,83.08,78998.0,65.7177,66.0276,65.6621,66.0196,78998.0
2015-09-23 13:00:00,83.06,83.08,82.95,82.97,120885.0,66.0038,66.0196,65.9163,65.9322,120885.0
2015-09-23 13:30:00,82.97,83.1,82.95,82.97,193408.0,65.9322,66.0355,65.9163,65.9322,193408.0
2015-09-23 14:00:00,82.98,83.02,82.95,82.99,156181.0,65.9402,65.972,65.9163,65.9481,156181.0
2015-09-23 14:30:00,82.98,83.04,82.87,83.0,163338.0,65.9402,65.9879,65.8528,65.9561,163338.0
2015-09-23 15:00:00,83.0,83.07,82.91,82.92,153326.0,65.9561,66.0117,65.8846,65.8925,153326.0
2015-09-23 15:30:00,82.92,83.08,82.79,82.79,266227.0,65.8925,66.0196,65.7892,65.7892,266227.0
2015-09-24 09:30:00,82.24,82.65,81.42,81.58,227653.0,65.3521,65.6779,64.7005,64.8277,227653.0
2015-09-24 10:00:00,81.55,81.74,81.3,81.49,208151.0,64.8038,64.9548,64.6052,64.7562,208151.0
2015-09-24 10:30:00,81.54,81.74,81.15,81.17,99331.0,64.7959,64.9548,64.486,64.5019,99331.0
2015-09-24 11:00:00,81.18,81.35,81.0,81.08,152115.0,64.5098,64.6449,64.3668,64.4303,152115.0
2015-09-24 11:30:00,81.07,81.2,81.0,81.17,156910.0,64.4224,64.5257,64.3668,64.5019,156910.0
2015-09-24 12:00:00,81.15,81.32,81.02,81.18,134803.0,64.486,64.6211,64.3827,64.5098,134803.0
2015-09-24 12:30:00,81.18,81.42,81.11,81.23,97926.0,64.5098,64.7005,64.4542,64.5495,97926.0
2015-09-24 13:00:00,81.22,81.24,80.8,81.06,168276.0,64.5416,64.5575,64.2078,64.4145,168276.0
2015-09-24 13:30:00,81.06,81.39,81.01,81.35,99593.0,64.4145,64.6767,64.3747,64.6449,99593.0
2015-09-24 14:00:00,81.35,81.57,81.35,81.55,125274.0,64.6449,64.8197,64.6449,64.8038,125274.0
2015-09-24 14:30:00,81.56,82.16,81.46,82.0,354266.0,64.8118,65.2886,64.7323,65.1614,354266.0
2015-09-24 15:00:00,81.99,82.02,81.51,81.52,226593.0,65.1535,65.1773,64.772,64.78,226593.0
2015-09-24 15:30:00,81.51,81.51,81.1,81.11,641228.0,64.772,64.772,64.4462,64.4542,641228.0
2015-09-25 09:30:00,81.7,82.45,81.63,82.29,293863.0,64.923,65.519,64.8674,65.3919,293863.0
2015-09-25 10:00:00,82.31,82.53,82.2,82.34,133795.0,65.4078,65.5826,65.3204,65.4316,133795.0
2015-09-25 10:30:00,82.32,82.57,82.25,82.52,116871.0,65.4157,65.6144,65.3601,65.5746,116871.0
2015-09-25 11:00:00,82.52,82.7,82.35,82.45,108519.0,65.5746,65.7177,65.4396,65.519,108519.0
2015-09-25 11:30:00,82.46,82.49,82.16,82.29,102591.0,65.527,65.5508,65.2886,65.3919,102591.0
2015-09-25 12:00:00,82.29,82.46,82.23,82.28,68524.0,65.3919,65.527,65.3442,65.3839,68524.0
2015-09-25 12:30:00,82.3,82.67,82.26,82.63,44110.0,65.3998,65.6938,65.368,65.6621,44110.0
2015-09-25 13:00:00,82.64,82.83,82.59,82.77,86842.0,65.67,65.821,65.6303,65.7733,86842.0
2015-09-25 13:30:00,82.77,82.82,82.45,82.45,81450.0,65.7733,65.813,65.519,65.519,81450.0
2015-09-25 14:00:00,82.44,82.52,82.15,82.16,92124.0,65.5111,65.5746,65.2806,65.2886,92124.0
2015-09-25 14:30:00,82.16,82.29,81.79,82.16,141448.0,65.2886,65.3919,64.9945,65.2886,141448.0
2015-09-25 15:00:00,82.17,82.19,81.68,81.99,133716.0,65.2965,65.3124,64.9071,65.1535,133716.0
2015-09-25 15:30:00,81.99,82.4,81.95,82.29,202980.0,65.1535,65.4793,65.1217,65.3919,202980.0
2015-09-28 09:30:00,82.5,83.56,82.01,83.36,430065.0,65.5588,66.4011,65.1694,66.2422,430065.0
2015-09-28 10:00:00,83.29,83.63,83.18,83.45,417027.0,66.1865,66.4567,66.0991,66.3137,417027.0
2015-09-28 10:30:00,83.46,83.86,83.14,83.85,235693.0,66.3216,66.6395,66.0673,66.6315,235693.0
2015-09-28 11:00:00,83.87,84.57,83.84,84.0,402838.0,66.6474,67.2037,66.6236,66.7507,402838.0
2015-09-28 11:30:00,84.0,84.25,83.94,83.96,261997.0,66.7507,66.9494,66.703,66.7189,261997.0
2015-09-28 12:00:00,83.95,84.01,83.54,83.55,328530.0,66.711,66.7587,66.3852,66.3931,328530.0
2015-09-28 12:30:00,83.53,83.88,83.28,83.5,232037.0,66.3772,66.6554,66.1786,66.3534,232037.0
2015-09-28 13:00:00,83.51,84.03,83.51,83.55,267652.0,66.3613,66.7746,66.3613,66.3931,267652.0
2015-09-28 13:30:00,83.54,83.75,83.05,83.05,236752.0,66.3852,66.5521,65.9958,65.9958,236752.0
2015-09-28 14:00:00,83.04,83.21,82.75,82.89,263212.0,65.9879,66.123,65.7574,65.8687,263212.0
2015-09-28 14:30:00,82.85,82.86,82.47,82.56,256003.0,65.8369,65.8448,65.5349,65.6064,256003.0
2015-09-28 15:00:00,82.52,82.83,82.39,82.72,270566.0,65.5746,65.821,65.4713,65.7336,270566.0
2015-09-28 15:30:00,82.72,82.85,82.34,82.39,383647.0,65.7336,65.8369,65.4316,65.4713,383647.0
2015-09-29 09:30:00,82.58,82.74,80.73,80.81,400519.0,65.6223,65.7495,64.1522,64.2158,400519.0
2015-09-29 10:00:00,80.8,81.26,80.46,80.78,358689.0,64.2078,64.5734,63.9377,64.192,358689.0
2015-09-29 10:30:00,80.79,81.19,80.57,80.86,183820.0,64.1999,64.5178,64.0251,64.2555,183820.0
2015-09-29 11:00:00,80.87,82.51,80.16,82.22,809735.0,64.2635,65.5667,63.6993,65.3362,809735.0
2015-09-29 11:30:00,82.07,83.35,81.76,82.95,816661.0,65.2171,66.2342,64.9707,65.9163,816661.0
2015-09-29 12:00:00,82.95,83.2,82.65,82.82,257522.0,65.9163,66.115,65.6779,65.813,257522.0
2015-09-29 12:30:00,82.82,82.96,82.39,82.79,159185.0,65.813,65.9243,65.4713,65.7892,159185.0
2015-09-29 13:00:00,82.8,83.2,82.69,83.1,186141.0,65.7971,66.115,65.7097,66.0355,186141.0
2015-09-29 13:30:00,83.1,83.32,82.98,83.13,138126.0,66.0355,66.2104,65.9402,66.0594,138126.0
2015-09-29 14:00:00,83.13,83.16,82.89,83.15,123312.0,66.0594,66.0832,65.8687,66.0753,123312.0
2015-09-29 14:30:00,83.12,83.14,82.54,82.56,190675.0,66.0514,66.0673,65.5905,65.6064,190675.0
2015-09-29 15:00:00,82.54,82.6,82.16,82.58,318340.0,65.5905,65.6382,65.2886,65.6223,318340.0
2015-09-29 15:30:00,82.58,83.2,82.56,82.73,696129.0,65.6223,66.115,65.6064,65.7415,696129.0
2015-09-30 09:30:00,83.04,83.87,82.74,83.24,221355.0,65.9879,66.6474,65.7495,66.1468,221355.0
2015-09-30 10:00:00,83.2,83.35,82.89,83.0,185897.0,66.115,66.2342,65.8687,65.9561,185897.0
2015-09-30 10:30:00,82.98,83.32,82.9,82.99,133760.0,65.9402,66.2104,65.8766,65.9481,133760.0
2015-09-30 11:00:00,83.01,83.22,82.85,83.06,119914.0,65.964,66.1309,65.8369,66.0038,119914.0
2015-09-30 11:30:00,83.1,83.2,82.66,82.77,111050.0,66.0355,66.115,65.6859,65.7733,111050.0
2015-09-30 12:00:00,82.77,82.77,82.21,82.43,54278.0,65.7733,65.7733,65.3283,65.5031,54278.0
2015-09-30 12:30:00,82.41,82.48,81.97,82.13,47540.0,65.4872,65.5429,65.1376,65.2647,47540.0
2015-09-30 13:00:00,82.14,82.54,82.12,82.39,104899.0,65.2727,65.5905,65.2568,65.4713,104899.0
2015-09-30 13:30:00,82.41,82.76,82.24,82.73,99463.0,65.4872,65.7654,65.3521,65.7415,99463.0
2015-09-30 14:00:00,82.73,82.77,82.2,82.4,153196.0,65.7415,65.7733,65.3204,65.4793,153196.0
2015-09-30 14:30:00,82.4,82.46,81.79,82.09,137889.0,65.4793,65.527,64.9945,65.2329,137889.0
2015-09-30 15:00:00,82.08,82.63,81.96,82.62,168620.0,65.225,65.6621,65.1296,65.6541,168620.0
2015-09-30 15:30:00,82.6,83.13,82.6,83.02,480465.0,65.6382,66.0594,65.6382,65.972,480465.0
2015-10-01 09:30:00,83.02,83.82,83.0,83.06,91668.0,65.972,66.6077,65.9561,66.0038,91668.0
2015-10-01 10:00:00,83.06,83.68,82.74,83.45,167944.0,66.0038,66.4964,65.7495,66.3137,167944.0
2015-10-01 10:30:00,83.43,83.43,82.96,82.97,101561.0,66.2978,66.2978,65.9243,65.9322,101561.0
2015-10-01 11:00:00,82.95,83.31,82.85,83.1,173851.0,65.9163,66.2024,65.8369,66.0355,173851.0
2015-10-01 11:30:00,83.14,83.33,82.83,83.07,142532.0,66.0673,66.2183,65.821,66.0117,142532.0
2015-10-01 12:00:00,83.03,83.08,82.56,82.99,183074.0,65.9799,66.0196,65.6064,65.9481,183074.0
2015-10-01 12:30:00,82.99,83.04,82.57,82.72,81634.0,65.9481,65.9879,65.6144,65.7336,81634.0
2015-10-01 13:00:00,82.72,83.0,82.65,82.72,48913.0,65.7336,65.9561,65.6779,65.7336,48913.0
2015-10-01 13:30:00,82.72,83.02,82.59,83.0,75763.0,65.7336,65.972,65.6303,65.9561,75763.0
2015-10-01 14:00:00,83.0,83.12,82.88,83.07,134195.0,65.9561,66.0514,65.8607,66.0117,134195.0
2015-10-01 14:30:00,83.08,83.14,82.88,83.03,192080.0,66.0196,66.0673,65.8607,65.9799,192080.0
2015-10-01 15:00:00,83.04,83.11,82.88,82.95,132822.0,65.9879,66.0435,65.8607,65.9163,132822.0
2015-10-01 15:30:00,82.94,83.25,82.81,83.22,350701.0,65.9084,66.1547,65.8051,66.1309,350701.0
2015-10-02 09:30:00,82.46,83.04,81.99,82.71,209812.0,65.527,65.9879,65.1535,65.7256,209812.0
2015-10-02 10:00:00,82.68,83.28,82.56,83.13,167776.0,65.7018,66.1786,65.6064,66.0594,167776.0
2015-10-02 10:30:00,83.11,83.36,82.96,83.36,137937.0,66.0435,66.2422,65.9243,66.2422,137937.0
2015-10-02 11:00:00,83.35,83.45,82.78,83.05,119927.0,66.2342,66.3137,65.7813,65.9958,119927.0
2015-10-02 11:30:00,83.08,83.31,83.02,83.17,69493.0,66.0196,66.2024,65.972,66.0912,69493.0
2015-10-02 12:00:00,83.16,83.36,83.12,83.29,75733.0,66.0832,66.2422,66.0514,66.1865,75733.0
2015-10-02 12:30:00,83.3,83.42,83.25,83.35,129743.0,66.1945,66.2898,66.1547,66.2342,129743.0
2015-10-02 13:00:00,83.35,83.86,83.34,83.74,71660.0,66.2342,66.6395,66.2263,66.5441,71660.0
2015-10-02 13:30:00,83.74,83.8,83.43,83.43,153391.0,66.5441,66.5918,66.2978,66.2978,153391.0
2015-10-02 14:00:00,83.44,83.49,82.97,83.07,185487.0,66.3057,66.3455,65.9322,66.0117,185487.0
2015-10-02 14:30:00,83.07,83.11,82.68,82.77,146271.0,66.0117,66.0435,65.7018,65.7733,146271.0
2015-10-02 15:00:00,82.75,83.39,82.64,83.38,140489.0,65.7574,66.266,65.67,66.258,140489.0
2015-10-02 15:30:00,83.41,83.85,83.38,83.83,280741.0,66.2819,66.6315,66.258,66.6156,280741.0
2015-10-05 09:30:00,84.4,85.05,84.22,84.41,250511.0,67.0686,67.5851,66.9256,67.0765,250511.0
2015-10-05 10:00:00,84.4,84.48,83.93,83.94,150969.0,67.0686,67.1322,66.6951,66.703,150969.0
2015-10-05 10:30:00,83.92,84.17,83.85,84.06,101870.0,66.6872,66.8858,66.6315,66.7984,101870.0
2015-10-05 11:00:00,84.06,84.22,84.0,84.05,87104.0,66.7984,66.9256,66.7507,66.7905,87104.0
2015-10-05 11:30:00,84.02,84.12,83.9,83.99,145545.0,66.7666,66.8461,66.6713,66.7428,145545.0
2015-10-05 12:00:00,83.97,84.16,83.96,84.11,88069.0,66.7269,66.8779,66.7189,66.8381,88069.0
2015-10-05 12:30:00,84.13,84.22,84.13,84.2,64292.0,66.854,66.9256,66.854,66.9097,64292.0
2015-10-05 13:00:00,84.2,84.21,84.04,84.13,87204.0,66.9097,66.9176,66.7825,66.854,87204.0
2015-10-05 13:30:00,84.14,84.25,84.08,84.1,77666.0,66.862,66.9494,66.8143,66.8302,77666.0
2015-10-05 14:00:00,84.11,84.21,83.99,84.19,112022.0,66.8381,66.9176,66.7428,66.9017,112022.0
2015-10-05 14:30:00,84.21,84.35,83.99,84.14,134837.0,66.9176,67.0289,66.7428,66.862,134837.0
2015-10-05 15:00:00,84.15,84.3,84.0,84.28,133026.0,66.8699,66.9891,66.7507,66.9732,133026.0
2015-10-05 15:30:00,84.3,84.49,84.21,84.27,368365.0,66.9891,67.1401,66.9176,66.9653,368365.0
2015-10-06 09:30:00,82.23,82.84,81.6,82.05,615233.0,65.3442,65.8289,64.8436,65.2012,615233.0
2015-10-06 10:00:00,82.06,82.33,81.76,81.88,450250.0,65.2091,65.4237,64.9707,65.0661,450250.0
2015-10-06 10:30:00,81.9,82.29,81.9,82.17,177141.0,65.082,65.3919,65.082,65.2965,177141.0
2015-10-06 11:00:00,82.18,82.31,82.11,82.19,171599.0,65.3045,65.4078,65.2488,65.3124,171599.0
2015-10-06 11:30:00,82.2,82.2,81.61,81.72,464421.0,65.3204,65.3204,64.8515,64.9389,464421.0
2015-10-06 12:00:00,81.73,81.94,81.57,81.63,173425.0,64.9469,65.1137,64.8197,64.8674,173425.0
2015-10-06 12:30:00,81.62,81.81,81.42,81.58,150179.0,64.8595,65.0104,64.7005,64.8277,150179.0
2015-10-06 13:00:00,81.56,81.56,81.05,81.36,302396.0,64.8118,64.8118,64.4065,64.6528,302396.0
2015-10-06 13:30:00,81.35,81.41,81.23,81.26,198523.0,64.6449,64.6926,64.5495,64.5734,198523.0
2015-10-06 14:00:00,81.27,81.72,81.02,81.61,229160.0,64.5813,64.9389,64.3827,64.8515,229160.0
2015-10-06 14:30:00,81.59,81.82,81.5,81.62,66384.0,64.8356,65.0184,64.7641,64.8595,66384.0
2015-10-06 15:00:00,81.6,81.71,81.23,81.4,160859.0,64.8436,64.931,64.5495,64.6846,160859.0
2015-10-06 15:30:00,81.41,81.5,80.95,81.0,453177.0,64.6926,64.7641,64.327,64.3668,453177.0
2015-10-07 09:30:00,81.5,81.78,79.46,80.69,764743.0,64.7641,64.9866,63.143,64.1204,764743.0
2015-10-07 10:00:00,80.7,81.93,80.55,81.83,468332.0,64.1284,65.1058,64.0092,65.0263,468332.0
2015-10-07 10:30:00,81.81,81.81,80.85,80.97,291110.0,65.0104,65.0104,64.2476,64.3429,291110.0
2015-10-07 11:00:00,80.95,81.2,80.73,80.83,200956.0,64.327,64.5257,64.1522,64.2317,200956.0
2015-10-07 11:30:00,80.8,80.8,79.89,80.22,229706.0,64.2078,64.2078,63.4847,63.7469,229706.0
2015-10-07 12:00:00,80.21,80.84,80.2,80.77,162029.0,63.739,64.2396,63.7311,64.184,162029.0
2015-10-07 12:30:00,80.74,81.03,80.69,80.89,142200.0,64.1602,64.3906,64.1204,64.2794,142200.0
2015-10-07 13:00:00,80.9,81.4,80.73,81.37,94783.0,64.2873,64.6846,64.1522,64.6608,94783.0
2015-10-07 13:30:00,81.38,82.02,81.36,82.01,98762.0,64.6687,65.1773,64.6528,65.1694,98762.0
2015-10-07 14:00:00,82.02,82.27,81.93,81.98,200061.0,65.1773,65.376,65.1058,65.1455,200061.0
2015-10-07 14:30:00,81.98,82.04,81.61,81.68,106170.0,65.1455,65.1932,64.8515,64.9071,106170.0
2015-10-07 15:00:00,81.7,81.92,81.43,81.92,178125.0,64.923,65.0979,64.7085,65.0979,178125.0
2015-10-07 15:30:00,81.89,82.19,81.87,82.17,333341.0,65.074,65.3124,65.0581,65.2965,333341.0
2015-10-08 09:30:00,81.98,82.68,80.87,80.94,229138.0,65.1455,65.7018,64.2635,64.3191,229138.0
2015-10-08 10:00:00,80.93,81.12,80.65,81.08,250987.0,64.3111,64.4621,64.0886,64.4303,250987.0
2015-10-08 10:30:00,81.1,81.13,80.13,80.59,538232.0,64.4462,64.4701,63.6754,64.041,538232.0
2015-10-08 11:00:00,80.59,81.04,80.49,81.0,217808.0,64.041,64.3986,63.9615,64.3668,217808.0
2015-10-08 11:30:00,81.0,81.58,80.99,81.54,206826.0,64.3668,64.8277,64.3588,64.7959,206826.0
2015-10-08 12:00:00,81.51,81.55,81.19,81.24,127859.0,64.772,64.8038,64.5178,64.5575,127859.0
2015-10-08 12:30:00,81.27,81.29,80.82,81.08,95902.0,64.5813,64.5972,64.2237,64.4303,95902.0
2015-10-08 13:00:00,81.04,81.2,80.87,80.98,125247.0,64.3986,64.5257,64.2635,64.3509,125247.0
2015-10-08 13:30:00,80.98,81.47,80.98,81.31,256842.0,64.3509,64.7403,64.3509,64.6131,256842.0
2015-10-08 14:00:00,81.31,81.65,81.04,81.16,141545.0,64.6131,64.8833,64.3986,64.4939,141545.0
2015-10-08 14:30:00,81.15,81.58,81.12,81.58,168432.0,64.486,64.8277,64.4621,64.8277,168432.0
2015-10-08 15:00:00,81.57,81.95,81.45,81.74,348605.0,64.8197,65.1217,64.7244,64.9548,348605.0
2015-10-08 15:30:00,81.76,82.07,81.64,82.0,589581.0,64.9707,65.2171,64.8754,65.1614,589581.0
2015-10-09 09:30:00,81.92,82.34,81.91,82.05,134884.0,65.0979,65.4316,65.0899,65.2012,134884.0
2015-10-09 10:00:00,82.06,82.16,81.77,82.12,311158.0,65.2091,65.2886,64.9787,65.2568,311158.0
2015-10-09 10:30:00,82.12,82.37,82.07,82.36,144393.0,65.2568,65.4554,65.2171,65.4475,144393.0
2015-10-09 11:00:00,82.37,82.42,81.74,81.83,399886.0,65.4554,65.4952,64.9548,65.0263,399886.0
2015-10-09 11:30:00,81.85,81.86,81.38,81.51,270916.0,65.0422,65.0502,64.6687,64.772,270916.0
2015-10-09 12:00:00,81.5,81.75,81.37,81.75,290592.0,64.7641,64.9628,64.6608,64.9628,290592.0
2015-10-09 12:30:00,81.73,81.81,81.64,81.78,204012.0,64.9469,65.0104,64.8754,64.9866,204012.0
2015-10-09 13:00:00,81.8,82.0,81.73,81.95,145706.0,65.0025,65.1614,64.9469,65.1217,145706.0
2015-10-09 13:30:00,81.96,81.98,81.75,81.78,163763.0,65.1296,65.1455,64.9628,64.9866,163763.0
2015-10-09 14:00:00,81.78,81.99,81.73,81.97,389354.0,64.9866,65.1535,64.9469,65.1376,389354.0
2015-10-09 14:30:00,81.97,81.99,81.8,81.89,100220.0,65.1376,65.1535,65.0025,65.074,100220.0
2015-10-09 15:00:00,81.91,81.92,81.57,81.61,215503.0,65.0899,65.0979,64.8197,64.8515,215503.0
2015-10-09 15:30:00,81.61,81.79,81.54,81.59,606672.0,64.8515,64.9945,64.7959,64.8356,606672.0
2015-10-12 09:30:00,82.5,82.87,81.88,81.96,399422.0,65.5588,65.8528,65.0661,65.1296,399422.0
2015-10-12 10:00:00,81.92,82.26,80.41,80.7,497624.0,65.0979,65.368,63.8979,64.1284,497624.0
2015-10-12 10:30:00,80.69,80.95,79.47,79.57,563830.0,64.1204,64.327,63.151,63.2304,563830.0
2015-10-12 11:00:00,79.54,79.84,78.73,79.18,671644.0,63.2066,63.445,62.5629,62.9205,671644.0
2015-10-12 11:30:00,79.18,79.42,78.75,79.42,225048.0,62.9205,63.1112,62.5788,63.1112,225048.0
2015-10-12 12:00:00,79.38,79.48,78.84,79.09,198428.0,63.0794,63.1589,62.6503,62.849,198428.0
2015-10-12 12:30:00,79.09,79.18,78.59,78.84,202177.0,62.849,62.9205,62.4517,62.6503,202177.0
2015-10-12 13:00:00,78.83,79.27,78.78,79.06,247965.0,62.6424,62.992,62.6026,62.8251,247965.0
2015-10-12 13:30:00,79.06,79.07,78.42,78.5,261549.0,62.8251,62.8331,62.3166,62.3801,261549.0
2015-10-12 14:00:00,78.48,79.13,78.17,78.93,398193.0,62.3643,62.8808,62.1179,62.7218,398193.0
2015-10-12 14:30:00,78.92,79.06,78.6,78.87,304797.0,62.7139,62.8251,62.4596,62.6742,304797.0
2015-10-12 15:00:00,78.88,79.49,78.85,79.18,303531.0,62.6821,63.1668,62.6583,62.9205,303531.0
2015-10-12 15:30:00,79.18,79.34,78.5,78.76,958489.0,62.9205,63.0477,62.3801,62.5868,958489.0
2015-10-13 09:30:00,86.74,87.93,85.72,87.81,3597001.0,68.9281,69.8737,68.1175,69.7784,3597001.0
2015-10-13 10:00:00,87.75,89.0,86.88,87.35,2275539.0,69.7307,70.724,69.0393,69.4128,2275539.0
2015-10-13 10:30:00,87.35,87.5,86.75,86.95,949937.0,69.4128,69.532,68.936,69.095,949937.0
2015-10-13 11:00:00,86.94,87.37,86.83,87.08,659462.0,69.087,69.4287,68.9996,69.1983,659462.0
2015-10-13 11:30:00,87.06,87.19,86.34,86.44,514601.0,69.1824,69.2857,68.6102,68.6897,514601.0
2015-10-13 12:00:00,86.45,86.95,86.38,86.38,292074.0,68.6976,69.095,68.642,68.642,292074.0
2015-10-13 12:30:00,86.41,86.51,86.1,86.1,590145.0,68.6658,68.7453,68.4195,68.4195,590145.0
2015-10-13 13:00:00,86.09,86.73,85.86,86.65,364994.0,68.4115,68.9201,68.2288,68.8566,364994.0
2015-10-13 13:30:00,86.64,86.83,86.3,86.5,286990.0,68.8486,68.9996,68.5784,68.7374,286990.0
2015-10-13 14:00:00,86.54,87.19,86.51,86.72,379095.0,68.7691,69.2857,68.7453,68.9122,379095.0
2015-10-13 14:30:00,86.75,86.99,86.7,86.97,239491.0,68.936,69.1267,68.8963,69.1108,239491.0
2015-10-13 15:00:00,86.97,87.13,86.54,86.61,468493.0,69.1108,69.238,68.7691,68.8248,468493.0
2015-10-13 15:30:00,86.61,86.97,86.47,86.58,857207.0,68.8248,69.1108,68.7135,68.8009,857207.0
2015-10-14 09:30:00,86.8,86.98,86.0,86.05,307111.0,68.9758,69.1188,68.34,68.3798,307111.0
2015-10-14 10:00:00,86.09,86.18,85.55,85.78,292289.0,68.4115,68.4831,67.9824,68.1652,292289.0
2015-10-14 10:30:00,85.78,85.96,85.42,85.68,369896.0,68.1652,68.3082,67.8791,68.0857,369896.0
2015-10-14 11:00:00,85.66,86.05,85.63,85.95,97366.0,68.0698,68.3798,68.046,68.3003,97366.0
2015-10-14 11:30:00,85.95,85.96,85.65,85.79,115696.0,68.3003,68.3082,68.0619,68.1732,115696.0
2015-10-14 12:00:00,85.84,86.0,85.44,85.92,129078.0,68.2129,68.34,67.895,68.2765,129078.0
2015-10-14 12:30:00,85.94,86.5,85.94,86.42,166084.0,68.2924,68.7374,68.2924,68.6738,166084.0
2015-10-14 13:00:00,86.45,86.53,86.17,86.3,65435.0,68.6976,68.7612,68.4751,68.5784,65435.0
2015-10-14 13:30:00,86.31,86.52,86.29,86.4,101165.0,68.5864,68.7532,68.5705,68.6579,101165.0
2015-10-14 14:00:00,86.42,86.5,85.85,85.85,91710.0,68.6738,68.7374,68.2208,68.2208,91710.0
2015-10-14 14:30:00,85.85,85.95,85.65,85.77,95597.0,68.2208,68.3003,68.0619,68.1573,95597.0
2015-10-14 15:00:00,85.74,85.99,85.58,85.62,180462.0,68.1334,68.3321,68.0063,68.0381,180462.0
2015-10-14 15:30:00,85.62,86.21,85.6,86.0,692389.0,68.0381,68.5069,68.0222,68.34,692389.0
2015-10-15 09:30:00,86.41,87.13,86.03,87.13,357119.0,68.6658,69.238,68.3639,69.238,357119.0
2015-10-15 10:00:00,87.14,87.52,86.7,87.24,302036.0,69.2459,69.5479,68.8963,69.3254,302036.0
2015-10-15 10:30:00,87.24,87.95,87.18,87.92,423189.0,69.3254,69.8896,69.2777,69.8658,423189.0
2015-10-15 11:00:00,87.91,87.95,86.87,87.5,480345.0,69.8578,69.8896,69.0314,69.532,480345.0
2015-10-15 11:30:00,87.5,87.65,87.32,87.42,232105.0,69.532,69.6512,69.389,69.4684,232105.0
2015-10-15 12:00:00,87.41,87.9,87.26,87.78,129925.0,69.4605,69.8499,69.3413,69.7545,129925.0
2015-10-15 12:30:00,87.76,87.8,87.45,87.6,255809.0,69.7386,69.7704,69.4923,69.6115,255809.0
2015-10-15 13:00:00,87.6,87.86,87.45,87.59,146183.0,69.6115,69.8181,69.4923,69.6035,146183.0
2015-10-15 13:30:00,87.59,87.66,87.35,87.46,53129.0,69.6035,69.6592,69.4128,69.5002,53129.0
2015-10-15 14:00:00,87.46,87.76,87.43,87.44,81031.0,69.5002,69.7386,69.4764,69.4843,81031.0
2015-10-15 14:30:00,87.46,87.85,87.45,87.74,148733.0,69.5002,69.8101,69.4923,69.7227,148733.0
2015-10-15 15:00:00,87.72,87.78,87.42,87.55,134329.0,69.7068,69.7545,69.4684,69.5717,134329.0
2015-10-15 15:30:00,87.51,87.92,87.48,87.73,363235.0,69.54,69.8658,69.5161,69.7148,363235.0
2015-10-16 09:30:00,88.03,88.16,87.64,88.14,263405.0,69.9532,70.0565,69.6433,70.0406,263405.0
2015-10-16 10:00:00,88.03,88.16,87.31,87.77,191197.0,69.9532,70.0565,69.381,69.7466,191197.0
2015-10-16 10:30:00,87.74,87.98,87.66,87.78,60375.0,69.7227,69.9134,69.6592,69.7545,60375.0
2015-10-16 11:00:00,87.79,87.88,87.63,87.75,104890.0,69.7625,69.834,69.6353,69.7307,104890.0
2015-10-16 11:30:00,87.75,87.86,87.6,87.83,40297.0,69.7307,69.8181,69.6115,69.7942,40297.0
2015-10-16 12:00:00,87.85,88.12,87.82,88.08,133146.0,69.8101,70.0247,69.7863,69.9929,133146.0
2015-10-16 12:30:00,88.07,88.39,88.06,88.32,189061.0,69.985,70.2392,69.977,70.1836,189061.0
2015-10-16 13:00:00,88.32,88.41,88.02,88.1,117324.0,70.1836,70.2551,69.9452,70.0088,117324.0
2015-10-16 13:30:00,88.1,88.18,88.0,88.02,134830.0,70.0088,70.0724,69.9293,69.9452,134830.0
2015-10-16 14:00:00,88.01,88.12,88.0,88.02,167860.0,69.9373,70.0247,69.9293,69.9452,167860.0
2015-10-16 14:30:00,88.01,88.29,88.0,88.13,196919.0,69.9373,70.1598,69.9293,70.0326,196919.0
2015-10-16 15:00:00,88.14,88.34,88.09,88.3,127181.0,70.0406,70.1995,70.0009,70.1677,127181.0
2015-10-16 15:30:00,88.31,88.35,88.05,88.3,437949.0,70.1757,70.2075,69.9691,70.1677,437949.0
2015-10-19 09:30:00,88.28,88.43,88.02,88.1,128116.0,70.1518,70.271,69.9452,70.0088,128116.0
2015-10-19 10:00:00,88.11,88.47,87.87,88.4,224444.0,70.0167,70.3028,69.826,70.2472,224444.0
2015-10-19 10:30:00,88.37,88.63,88.26,88.56,226033.0,70.2234,70.43,70.1359,70.3743,226033.0
2015-10-19 11:00:00,88.6,88.8,88.44,88.6,124340.0,70.4061,70.5651,70.279,70.4061,124340.0
2015-10-19 11:30:00,88.61,88.67,88.45,88.53,63402.0,70.4141,70.4618,70.2869,70.3505,63402.0
2015-10-19 12:00:00,88.52,88.65,88.28,88.37,50699.0,70.3426,70.4459,70.1518,70.2234,50699.0
2015-10-19 12:30:00,88.39,88.64,88.36,88.43,53371.0,70.2392,70.4379,70.2154,70.271,53371.0
2015-10-19 13:00:00,88.41,88.56,88.41,88.47,86447.0,70.2551,70.3743,70.2551,70.3028,86447.0
2015-10-19 13:30:00,88.47,88.57,88.29,88.37,83727.0,70.3028,70.3823,70.1598,70.2234,83727.0
2015-10-19 14:00:00,88.37,88.42,88.0,88.09,65252.0,70.2234,70.2631,69.9293,70.0009,65252.0
2015-10-19 14:30:00,88.09,88.28,88.0,88.12,52213.0,70.0009,70.1518,69.9293,70.0247,52213.0
2015-10-19 15:00:00,88.12,88.23,88.06,88.07,104530.0,70.0247,70.1121,69.977,69.985,104530.0
2015-10-19 15:30:00,88.07,88.31,88.02,88.15,327235.0,69.985,70.1757,69.9452,70.0485,327235.0
2015-10-20 09:30:00,88.13,88.47,87.58,88.12,188293.0,70.0326,70.3028,69.5956,70.0247,188293.0
2015-10-20 10:00:00,88.12,88.2,88.0,88.13,60398.0,70.0247,70.0883,69.9293,70.0326,60398.0
2015-10-20 10:30:00,88.13,88.35,88.11,88.34,81807.0,70.0326,70.2075,70.0167,70.1995,81807.0
2015-10-20 11:00:00,88.33,88.69,88.19,88.5,61019.0,70.1916,70.4776,70.0803,70.3267,61019.0
2015-10-20 11:30:00,88.51,88.59,88.47,88.52,151514.0,70.3346,70.3982,70.3028,70.3426,151514.0
2015-10-20 12:00:00,88.54,88.56,88.49,88.53,92292.0,70.3584,70.3743,70.3187,70.3505,92292.0
2015-10-20 12:30:00,88.53,88.54,88.44,88.48,79290.0,70.3505,70.3584,70.279,70.3108,79290.0
2015-10-20 13:00:00,88.47,88.49,88.34,88.37,69920.0,70.3028,70.3187,70.1995,70.2234,69920.0
2015-10-20 13:30:00,88.37,88.55,88.23,88.43,131825.0,70.2234,70.3664,70.1121,70.271,131825.0
2015-10-20 14:00:00,88.46,88.54,88.43,88.52,75549.0,70.2949,70.3584,70.271,70.3426,75549.0
2015-10-20 14:30:00,88.52,88.63,88.47,88.52,154682.0,70.3426,70.43,70.3028,70.3426,154682.0
2015-10-20 15:00:00,88.54,88.6,88.47,88.5,73028.0,70.3584,70.4061,70.3028,70.3267,73028.0
2015-10-20 15:30:00,88.51,88.59,88.48,88.52,187562.0,70.3346,70.3982,70.3108,70.3426,187562.0
2015-10-21 09:30:00,88.6,88.89,88.0,88.16,98073.0,70.4061,70.6366,69.9293,70.0565,98073.0
2015-10-21 10:00:00,88.19,88.5,88.16,88.46,57785.0,70.0803,70.3267,70.0565,70.2949,57785.0
2015-10-21 10:30:00,88.47,88.53,88.31,88.39,62810.0,70.3028,70.3505,70.1757,70.2392,62810.0
2015-10-21 11:00:00,88.39,88.43,88.0,88.25,71167.0,70.2392,70.271,69.9293,70.128,71167.0
2015-10-21 11:30:00,88.27,88.43,88.23,88.33,60462.0,70.1439,70.271,70.1121,70.1916,60462.0
2015-10-21 12:00:00,88.32,88.41,88.18,88.32,42320.0,70.1836,70.2551,70.0724,70.1836,42320.0
2015-10-21 12:30:00,88.34,88.37,88.16,88.18,34390.0,70.1995,70.2234,70.0565,70.0724,34390.0
2015-10-21 13:00:00,88.19,88.25,87.75,87.75,111014.0,70.0803,70.128,69.7307,69.7307,111014.0
2015-10-21 13:30:00,87.76,87.93,87.65,87.83,80440.0,69.7386,69.8737,69.6512,69.7942,80440.0
2015-10-21 14:00:00,87.82,88.0,87.76,87.79,83161.0,69.7863,69.9293,69.7386,69.7625,83161.0
2015-10-21 14:30:00,87.8,88.03,87.8,87.98,71045.0,69.7704,69.9532,69.7704,69.9134,71045.0
2015-10-21 15:00:00,87.98,88.02,87.69,87.74,88363.0,69.9134,69.9452,69.683,69.7227,88363.0
2015-10-21 15:30:00,87.72,87.95,87.68,87.91,255922.0,69.7068,69.8896,69.675,69.8578,255922.0
2015-10-22 09:30:00,88.04,88.77,87.9,88.58,107524.0,69.9611,70.5412,69.8499,70.3902,107524.0
2015-10-22 10:00:00,88.58,88.63,88.16,88.28,68418.0,70.3902,70.43,70.0565,70.1518,68418.0
2015-10-22 10:30:00,88.24,88.36,88.01,88.25,89383.0,70.1201,70.2154,69.9373,70.128,89383.0
2015-10-22 11:00:00,88.23,88.25,87.98,88.04,84598.0,70.1121,70.128,69.9134,69.9611,84598.0
2015-10-22 11:30:00,88.01,88.2,87.88,88.14,73457.0,69.9373,70.0883,69.834,70.0406,73457.0
2015-10-22 12:00:00,88.16,88.26,88.01,88.2,61643.0,70.0565,70.1359,69.9373,70.0883,61643.0
2015-10-22 12:30:00,88.22,88.37,88.15,88.3,88261.0,70.1042,70.2234,70.0485,70.1677,88261.0
2015-10-22 13:00:00,88.34,88.36,88.15,88.17,89773.0,70.1995,70.2154,70.0485,70.0644,89773.0
2015-10-22 13:30:00,88.2,88.3,88.16,88.22,115093.0,70.0883,70.1677,70.0565,70.1042,115093.0
2015-10-22 14:00:00,88.2,88.3,88.17,88.2,157920.0,70.0883,70.1677,70.0644,70.0883,157920.0
2015-10-22 14:30:00,88.22,88.25,87.94,88.02,96488.0,70.1042,70.128,69.8817,69.9452,96488.0
2015-10-22 15:00:00,88.01,88.17,87.8,88.16,52350.0,69.9373,70.0644,69.7704,70.0565,52350.0
2015-10-22 15:30:00,88.16,88.22,87.96,88.04,115252.0,70.0565,70.1042,69.8975,69.9611,115252.0
2015-10-23 09:30:00,88.69,88.69,87.83,87.88,82263.0,70.4776,70.4776,69.7942,69.834,82263.0
2015-10-23 10:00:00,87.88,87.92,87.53,87.88,136827.0,69.834,69.8658,69.5558,69.834,136827.0
2015-10-23 10:30:00,87.84,88.35,87.84,88.3,122411.0,69.8022,70.2075,69.8022,70.1677,122411.0
2015-10-23 11:00:00,88.3,88.31,87.94,87.95,55476.0,70.1677,70.1757,69.8817,69.8896,55476.0
2015-10-23 11:30:00,87.97,88.23,87.92,88.0,50894.0,69.9055,70.1121,69.8658,69.9293,50894.0
2015-10-23 12:00:00,87.99,88.05,87.76,88.05,77151.0,69.9214,69.9691,69.7386,69.9691,77151.0
2015-10-23 12:30:00,88.05,88.29,88.01,88.29,44809.0,69.9691,70.1598,69.9373,70.1598,44809.0
2015-10-23 13:00:00,88.28,88.47,88.13,88.45,87306.0,70.1518,70.3028,70.0326,70.2869,87306.0
2015-10-23 13:30:00,88.46,88.53,88.34,88.39,71895.0,70.2949,70.3505,70.1995,70.2392,71895.0
2015-10-23 14:00:00,88.39,88.45,88.15,88.21,38450.0,70.2392,70.2869,70.0485,70.0962,38450.0
2015-10-23 14:30:00,88.2,88.57,88.2,88.54,72242.0,70.0883,70.3823,70.0883,70.3584,72242.0
2015-10-23 15:00:00,88.52,88.58,88.38,88.42,109156.0,70.3426,70.3902,70.2313,70.2631,109156.0
2015-10-23 15:30:00,88.42,88.51,88.26,88.48,169806.0,70.2631,70.3346,70.1359,70.3108,169806.0
2015-10-26 09:30:00,88.28,88.69,87.99,88.25,39994.0,70.1518,70.4776,69.9214,70.128,39994.0
2015-10-26 10:00:00,88.22,88.31,87.91,87.97,86695.0,70.1042,70.1757,69.8578,69.9055,86695.0
2015-10-26 10:30:00,88.0,88.07,87.95,87.95,70420.0,69.9293,69.985,69.8896,69.8896,70420.0
2015-10-26 11:00:00,87.95,87.97,87.56,87.79,57433.0,69.8896,69.9055,69.5797,69.7625,57433.0
2015-10-26 11:30:00,87.81,87.96,87.75,87.8,23290.0,69.7784,69.8975,69.7307,69.7704,23290.0
2015-10-26 12:00:00,87.82,87.88,87.76,87.77,20214.0,69.7863,69.834,69.7386,69.7466,20214.0
2015-10-26 12:30:00,87.79,88.03,87.75,88.01,62930.0,69.7625,69.9532,69.7307,69.9373,62930.0
2015-10-26 13:00:00,88.02,88.02,87.82,87.85,31306.0,69.9452,69.9452,69.7863,69.8101,31306.0
2015-10-26 13:30:00,87.84,87.89,87.75,87.79,37192.0,69.8022,69.8419,69.7307,69.7625,37192.0
2015-10-26 14:00:00,87.78,87.88,87.78,87.86,38327.0,69.7545,69.834,69.7545,69.8181,38327.0
2015-10-26 14:30:00,87.86,87.94,87.8,87.89,43287.0,69.8181,69.8817,69.7704,69.8419,43287.0
2015-10-26 15:00:00,87.91,88.14,87.88,88.12,62454.0,69.8578,70.0406,69.834,70.0247,62454.0
2015-10-26 15:30:00,88.12,88.31,88.11,88.17,248718.0,70.0247,70.1757,70.0167,70.0644,248718.0
2015-10-27 09:30:00,87.89,88.07,87.21,87.5,91115.0,69.8419,69.985,69.3016,69.532,91115.0
2015-10-27 10:00:00,87.52,87.59,87.27,87.28,122247.0,69.5479,69.6035,69.3492,69.3572,122247.0
2015-10-27 10:30:00,87.28,87.32,86.92,87.23,82809.0,69.3572,69.389,69.0711,69.3175,82809.0
2015-10-27 11:00:00,87.27,87.27,86.78,86.81,66439.0,69.3492,69.3492,68.9599,68.9837,66439.0
2015-10-27 11:30:00,86.8,86.87,86.28,86.37,92659.0,68.9758,69.0314,68.5625,68.6341,92659.0
2015-10-27 12:00:00,86.38,86.62,86.36,86.54,85773.0,68.642,68.8327,68.6261,68.7691,85773.0
2015-10-27 12:30:00,86.54,87.1,86.49,86.67,178219.0,68.7691,69.2141,68.7294,68.8724,178219.0
2015-10-27 13:00:00,86.65,87.12,86.48,86.98,116600.0,68.8566,69.23,68.7215,69.1188,116600.0
2015-10-27 13:30:00,87.0,87.0,86.57,86.65,68770.0,69.1347,69.1347,68.793,68.8566,68770.0
2015-10-27 14:00:00,86.68,86.68,86.45,86.5,51834.0,68.8804,68.8804,68.6976,68.7374,51834.0
2015-10-27 14:30:00,86.51,86.64,86.38,86.44,60628.0,68.7453,68.8486,68.642,68.6897,60628.0
2015-10-27 15:00:00,86.44,86.85,86.42,86.78,88930.0,68.6897,69.0155,68.6738,68.9599,88930.0
2015-10-27 15:30:00,86.78,87.04,86.62,86.7,263700.0,68.9599,69.1665,68.8327,68.8963,263700.0
2015-10-28 09:30:00,86.84,87.7,86.84,87.6,133522.0,69.0075,69.6909,69.0075,69.6115,133522.0
2015-10-28 10:00:00,87.63,87.83,87.54,87.73,65415.0,69.6353,69.7942,69.5638,69.7148,65415.0
2015-10-28 10:30:00,87.74,87.75,87.44,87.66,63512.0,69.7227,69.7307,69.4843,69.6592,63512.0
2015-10-28 11:00:00,87.64,87.94,87.56,87.94,107792.0,69.6433,69.8817,69.5797,69.8817,107792.0
2015-10-28 11:30:00,87.95,88.29,87.83,88.08,101712.0,69.8896,70.1598,69.7942,69.9929,101712.0
2015-10-28 12:00:00,88.09,88.16,87.9,88.1,59188.0,70.0009,70.0565,69.8499,70.0088,59188.0
2015-10-28 12:30:00,88.09,88.12,87.89,87.92,51760.0,70.0009,70.0247,69.8419,69.8658,51760.0
2015-10-28 13:00:00,87.91,88.32,87.9,88.15,39445.0,69.8578,70.1836,69.8499,70.0485,39445.0
2015-10-28 13:30:00,88.14,88.15,87.79,87.96,76973.0,70.0406,70.0485,69.7625,69.8975,76973.0
2015-10-28 14:00:00,87.92,87.98,86.97,87.46,156285.0,69.8658,69.9134,69.1108,69.5002,156285.0
2015-10-28 14:30:00,87.47,87.5,87.24,87.33,119335.0,69.5082,69.532,69.3254,69.3969,119335.0
2015-10-28 15:00:00,87.35,87.57,87.3,87.56,94707.0,69.4128,69.5876,69.3731,69.5797,94707.0
2015-10-28 15:30:00,87.56,88.05,87.56,87.96,232329.0,69.5797,69.9691,69.5797,69.8975,232329.0
2015-10-29 09:30:00,87.97,88.49,87.34,87.47,165741.0,69.9055,70.3187,69.4049,69.5082,165741.0
2015-10-29 10:00:00,87.49,87.78,87.27,87.59,73047.0,69.5241,69.7545,69.3492,69.6035,73047.0
2015-10-29 10:30:00,87.59,87.67,87.22,87.34,50880.0,69.6035,69.6671,69.3095,69.4049,50880.0
2015-10-29 11:00:00,87.31,87.52,87.13,87.36,95469.0,69.381,69.5479,69.238,69.4208,95469.0
2015-10-29 11:30:00,87.34,87.5,87.19,87.43,69282.0,69.4049,69.532,69.2857,69.4764,69282.0
2015-10-29 12:00:00,87.43,87.49,87.15,87.3,22321.0,69.4764,69.5241,69.2539,69.3731,22321.0
2015-10-29 12:30:00,87.33,87.57,87.26,87.53,57478.0,69.3969,69.5876,69.3413,69.5558,57478.0
2015-10-29 13:00:00,87.54,87.59,87.47,87.52,30420.0,69.5638,69.6035,69.5082,69.5479,30420.0
2015-10-29 13:30:00,87.52,87.6,87.48,87.6,45968.0,69.5479,69.6115,69.5161,69.6115,45968.0
2015-10-29 14:00:00,87.59,87.76,87.58,87.67,56262.0,69.6035,69.7386,69.5956,69.6671,56262.0
2015-10-29 14:30:00,87.7,87.7,87.4,87.44,32874.0,69.6909,69.6909,69.4525,69.4843,32874.0
2015-10-29 15:00:00,87.46,87.68,87.42,87.58,60713.0,69.5002,69.675,69.4684,69.5956,60713.0
2015-10-29 15:30:00,87.59,87.67,87.37,87.48,162655.0,69.6035,69.6671,69.4287,69.5161,162655.0
2015-10-30 09:30:00,87.95,87.95,87.12,87.53,61777.0,69.8896,69.8896,69.23,69.5558,61777.0
2015-10-30 10:00:00,87.59,87.82,87.32,87.67,84036.0,69.6035,69.7863,69.389,69.6671,84036.0
2015-10-30 10:30:00,87.72,88.04,87.72,87.98,64739.0,69.7068,69.9611,69.7068,69.9134,64739.0
2015-10-30 11:00:00,88.0,88.04,87.91,88.0,60944.0,69.9293,69.9611,69.8578,69.9293,60944.0
2015-10-30 11:30:00,87.97,88.04,87.9,88.01,37803.0,69.9055,69.9611,69.8499,69.9373,37803.0
2015-10-30 12:00:00,88.0,88.36,88.0,88.32,45018.0,69.9293,70.2154,69.9293,70.1836,45018.0
2015-10-30 12:30:00,88.29,88.38,88.23,88.32,44170.0,70.1598,70.2313,70.1121,70.1836,44170.0
2015-10-30 13:00:00,88.33,88.49,88.25,88.48,34078.0,70.1916,70.3187,70.128,70.3108,34078.0
2015-10-30 13:30:00,88.47,88.64,88.38,88.46,80284.0,70.3028,70.4379,70.2313,70.2949,80284.0
2015-10-30 14:00:00,88.44,88.55,88.27,88.35,69954.0,70.279,70.3664,70.1439,70.2075,69954.0
2015-10-30 14:30:00,88.32,88.43,88.22,88.23,86818.0,70.1836,70.271,70.1042,70.1121,86818.0
2015-10-30 15:00:00,88.24,88.32,88.13,88.16,98842.0,70.1201,70.1836,70.0326,70.0565,98842.0
2015-10-30 15:30:00,88.16,88.35,88.09,88.1,181382.0,70.0565,70.2075,70.0009,70.0088,181382.0
2015-11-02 09:30:00,88.07,88.47,87.78,87.99,120860.0,69.985,70.3028,69.7545,69.9214,120860.0
2015-11-02 10:00:00,87.99,88.08,87.67,88.01,65018.0,69.9214,69.9929,69.6671,69.9373,65018.0
2015-11-02 10:30:00,87.98,88.13,87.94,88.03,70520.0,69.9134,70.0326,69.8817,69.9532,70520.0
2015-11-02 11:00:00,88.03,88.1,87.92,88.03,55329.0,69.9532,70.0088,69.8658,69.9532,55329.0
2015-11-02 11:30:00,88.04,88.12,87.9,88.02,60574.0,69.9611,70.0247,69.8499,69.9452,60574.0
2015-11-02 12:00:00,88.04,88.2,87.89,88.2,44645.0,69.9611,70.0883,69.8419,70.0883,44645.0
2015-11-02 12:30:00,88.2,88.27,87.98,88.16,59040.0,70.0883,70.1439,69.9134,70.0565,59040.0
2015-11-02 13:00:00,88.16,88.25,88.1,88.19,47839.0,70.0565,70.128,70.0088,70.0803,47839.0
2015-11-02 13:30:00,88.2,88.24,88.17,88.24,43534.0,70.0883,70.1201,70.0644,70.1201,43534.0
2015-11-02 14:00:00,88.25,88.31,88.19,88.28,67928.0,70.128,70.1757,70.0803,70.1518,67928.0
2015-11-02 14:30:00,88.3,88.51,88.27,88.45,63877.0,70.1677,70.3346,70.1439,70.2869,63877.0
2015-11-02 15:00:00,88.46,88.65,88.41,88.61,150894.0,70.2949,70.4459,70.2551,70.4141,150894.0
2015-11-02 15:30:00,88.61,88.83,88.59,88.68,255305.0,70.4141,70.5889,70.3982,70.4697,255305.0
2015-11-03 09:30:00,88.25,88.64,87.86,88.17,269790.0,70.128,70.4379,69.8181,70.0644,269790.0
2015-11-03 10:00:00,88.15,88.36,88.07,88.24,127708.0,70.0485,70.2154,69.985,70.1201,127708.0
2015-11-03 10:30:00,88.24,88.3,87.77,87.99,97008.0,70.1201,70.1677,69.7466,69.9214,97008.0
2015-11-03 11:00:00,88.02,88.18,87.95,88.07,129120.0,69.9452,70.0724,69.8896,69.985,129120.0
2015-11-03 11:30:00,88.09,88.34,88.0,88.26,79978.0,70.0009,70.1995,69.9293,70.1359,79978.0
2015-11-03 12:00:00,88.25,88.27,88.1,88.15,45409.0,70.128,70.1439,70.0088,70.0485,45409.0
2015-11-03 12:30:00,88.17,88.19,88.0,88.02,56090.0,70.0644,70.0803,69.9293,69.9452,56090.0
2015-11-03 13:00:00,88.01,88.11,87.89,87.99,139779.0,69.9373,70.0167,69.8419,69.9214,139779.0
2015-11-03 13:30:00,87.99,88.12,87.94,87.97,110723.0,69.9214,70.0247,69.8817,69.9055,110723.0
2015-11-03 14:00:00,87.96,88.09,87.82,87.89,138149.0,69.8975,70.0009,69.7863,69.8419,138149.0
2015-11-03 14:30:00,87.89,87.95,87.6,87.7,125079.0,69.8419,69.8896,69.6115,69.6909,125079.0
2015-11-03 15:00:00,87.7,88.13,87.65,87.78,266648.0,69.6909,70.0326,69.6512,69.7545,266648.0
2015-11-03 15:30:00,87.78,87.95,87.46,87.91,618339.0,69.7545,69.8896,69.5002,69.8578,618339.0
2015-11-04 09:30:00,87.9,88.2,87.03,87.11,155820.0,69.8499,70.0883,69.1585,69.2221,155820.0
2015-11-04 10:00:00,87.12,87.55,87.05,87.23,70753.0,69.23,69.5717,69.1744,69.3175,70753.0
2015-11-04 10:30:00,87.2,87.56,87.13,87.55,86902.0,69.2936,69.5797,69.238,69.5717,86902.0
2015-11-04 11:00:00,87.51,87.59,87.14,87.28,101047.0,69.54,69.6035,69.2459,69.3572,101047.0
2015-11-04 11:30:00,87.28,87.46,87.24,87.29,67299.0,69.3572,69.5002,69.3254,69.3651,67299.0
2015-11-04 12:00:00,87.29,87.5,87.26,87.31,30862.0,69.3651,69.532,69.3413,69.381,30862.0
2015-11-04 12:30:00,87.28,87.28,87.05,87.08,60694.0,69.3572,69.3572,69.1744,69.1983,60694.0
2015-11-04 13:00:00,87.1,87.11,86.66,86.93,82774.0,69.2141,69.2221,68.8645,69.0791,82774.0
2015-11-04 13:30:00,86.91,87.34,86.91,87.27,78755.0,69.0632,69.4049,69.0632,69.3492,78755.0
2015-11-04 14:00:00,87.26,87.35,86.98,87.02,109531.0,69.3413,69.4128,69.1188,69.1506,109531.0
2015-11-04 14:30:00,87.03,87.45,87.02,87.39,87271.0,69.1585,69.4923,69.1506,69.4446,87271.0
2015-11-04 15:00:00,87.38,87.8,87.35,87.69,127910.0,69.4367,69.7704,69.4128,69.683,127910.0
2015-11-04 15:30:00,87.65,87.65,87.27,87.45,188794.0,69.6512,69.6512,69.3492,69.4923,188794.0
2015-11-05 09:30:00,87.28,88.48,86.71,88.07,98326.0,69.3572,70.3108,68.9042,69.985,98326.0
2015-11-05 10:00:00,88.1,88.15,87.08,87.58,65282.0,70.0088,70.0485,69.1983,69.5956,65282.0
2015-11-05 10:30:00,87.57,87.57,86.12,86.17,146727.0,69.5876,69.5876,68.4354,68.4751,146727.0
2015-11-05 11:00:00,86.16,88.0,86.15,87.42,203826.0,68.4672,69.9293,68.4592,69.4684,203826.0
2015-11-05 11:30:00,87.43,88.11,87.41,87.96,75790.0,69.4764,70.0167,69.4605,69.8975,75790.0
2015-11-05 12:00:00,88.07,88.07,87.68,87.8,26554.0,69.985,69.985,69.675,69.7704,26554.0
2015-11-05 12:30:00,87.81,87.94,87.58,87.88,23066.0,69.7784,69.8817,69.5956,69.834,23066.0
2015-11-05 13:00:00,87.88,88.0,87.34,87.34,43130.0,69.834,69.9293,69.4049,69.4049,43130.0
2015-11-05 13:30:00,87.4,87.6,87.23,87.6,39799.0,69.4525,69.6115,69.3175,69.6115,39799.0
2015-11-05 14:00:00,87.6,87.74,87.37,87.42,47947.0,69.6115,69.7227,69.4287,69.4684,47947.0
2015-11-05 14:30:00,87.45,87.56,87.24,87.55,58342.0,69.4923,69.5797,69.3254,69.5717,58342.0
2015-11-05 15:00:00,87.64,87.9,87.61,87.78,49575.0,69.6433,69.8499,69.6194,69.7545,49575.0
2015-11-05 15:30:00,87.82,87.97,87.69,87.8,123239.0,69.7863,69.9055,69.683,69.7704,123239.0
2015-11-06 09:30:00,87.33,87.91,86.5,87.12,149105.0,69.3969,69.8578,68.7374,69.23,149105.0
2015-11-06 10:00:00,87.1,87.15,86.0,86.15,102029.0,69.2141,69.2539,68.34,68.4592,102029.0
2015-11-06 10:30:00,86.23,86.93,86.23,86.75,59057.0,68.5228,69.0791,68.5228,68.936,59057.0
2015-11-06 11:00:00,86.8,86.95,86.76,86.93,61680.0,68.9758,69.095,68.944,69.0791,61680.0
2015-11-06 11:30:00,86.9,86.99,86.61,86.66,44239.0,69.0552,69.1267,68.8248,68.8645,44239.0
2015-11-06 12:00:00,86.69,86.94,86.67,86.77,64833.0,68.8883,69.087,68.8724,68.9519,64833.0
2015-11-06 12:30:00,86.76,86.9,86.73,86.85,29062.0,68.944,69.0552,68.9201,69.0155,29062.0
2015-11-06 13:00:00,86.82,86.94,86.75,86.8,28630.0,68.9916,69.087,68.936,68.9758,28630.0
2015-11-06 13:30:00,86.77,87.07,86.7,86.96,26262.0,68.9519,69.1903,68.8963,69.1029,26262.0
2015-11-06 14:00:00,86.95,87.13,86.94,87.09,36241.0,69.095,69.238,69.087,69.2062,36241.0
2015-11-06 14:30:00,87.09,87.2,86.93,87.09,52298.0,69.2062,69.2936,69.0791,69.2062,52298.0
2015-11-06 15:00:00,87.08,87.11,86.84,86.97,99688.0,69.1983,69.2221,69.0075,69.1108,99688.0
2015-11-06 15:30:00,86.98,87.58,86.84,87.55,406067.0,69.1188,69.5956,69.0075,69.5717,406067.0
2015-11-09 09:30:00,87.41,87.61,86.6,86.83,67799.0,69.4605,69.6194,68.8168,68.9996,67799.0
2015-11-09 10:00:00,86.8,87.2,86.51,86.56,145348.0,68.9758,69.2936,68.7453,68.785,145348.0
2015-11-09 10:30:00,86.56,86.9,86.51,86.72,139823.0,68.785,69.0552,68.7453,68.9122,139823.0
2015-11-09 11:00:00,86.72,86.77,86.57,86.75,77078.0,68.9122,68.9519,68.793,68.936,77078.0
2015-11-09 11:30:00,86.76,86.89,86.73,86.88,48290.0,68.944,69.0473,68.9201,69.0393,48290.0
2015-11-09 12:00:00,86.87,86.88,86.76,86.86,61829.0,69.0314,69.0393,68.944,69.0234,61829.0
2015-11-09 12:30:00,86.86,86.9,86.79,86.89,192031.0,69.0234,69.0552,68.9678,69.0473,192031.0
2015-11-09 13:00:00,86.89,86.9,86.78,86.86,50706.0,69.0473,69.0552,68.9599,69.0234,50706.0
2015-11-09 13:30:00,86.86,86.9,86.78,86.84,91937.0,69.0234,69.0552,68.9599,69.0075,91937.0
2015-11-09 14:00:00,86.87,86.9,86.78,86.78,152270.0,69.0314,69.0552,68.9599,68.9599,152270.0
2015-11-09 14:30:00,86.79,87.13,86.78,87.04,88610.0,68.9678,69.238,68.9599,69.1665,88610.0
2015-11-09 15:00:00,87.02,87.7,86.71,87.38,150155.0,69.1506,69.6909,68.9042,69.4367,150155.0
2015-11-09 15:30:00,87.37,87.49,87.13,87.35,269927.0,69.4287,69.5241,69.238,69.4128,269927.0
2015-11-10 09:30:00,87.32,88.4,86.66,88.07,110943.0,69.389,70.2472,68.8645,69.985,110943.0
2015-11-10 10:00:00,88.09,88.39,87.75,87.9,111129.0,70.0009,70.2392,69.7307,69.8499,111129.0
2015-11-10 10:30:00,87.91,88.14,87.86,88.04,64682.0,69.8578,70.0406,69.8181,69.9611,64682.0
2015-11-10 11:00:00,88.06,88.15,87.82,88.01,55279.0,69.977,70.0485,69.7863,69.9373,55279.0
2015-11-10 11:30:00,87.98,88.19,87.86,88.09,29409.0,69.9134,70.0803,69.8181,70.0009,29409.0
2015-11-10 12:00:00,88.08,89.35,88.03,89.17,267324.0,69.9929,71.0021,69.9532,70.8591,267324.0
2015-11-10 12:30:00,89.14,89.24,88.6,88.61,107002.0,70.8352,70.9147,70.4061,70.4141,107002.0
2015-11-10 13:00:00,88.6,90.59,88.41,89.99,718348.0,70.4061,71.9875,70.2551,71.5107,718348.0
2015-11-10 13:30:00,89.98,90.18,88.59,88.74,461662.0,71.5027,71.6617,70.3982,70.5174,461662.0
2015-11-10 14:00:00,88.75,89.71,88.74,89.37,740236.0,70.5253,71.2882,70.5174,71.018,740236.0
2015-11-10 14:30:00,89.36,89.45,88.64,88.64,652807.0,71.0101,71.0816,70.4379,70.4379,652807.0
2015-11-10 15:00:00,88.61,88.82,88.6,88.61,477572.0,70.4141,70.5809,70.4061,70.4141,477572.0
2015-11-10 15:30:00,88.61,88.68,87.83,88.34,765394.0,70.4141,70.4697,69.7942,70.1995,765394.0
2015-11-11 09:30:00,88.14,88.9,87.53,87.53,1108668.0,70.0406,70.6445,69.5558,69.5558,1108668.0
2015-11-11 10:00:00,87.55,88.73,87.2,88.33,793124.0,69.5717,70.5094,69.2936,70.1916,793124.0
2015-11-11 10:30:00,88.28,88.78,88.08,88.76,411449.0,70.1518,70.5492,69.9929,70.5333,411449.0
2015-11-11 11:00:00,88.75,89.85,88.63,89.65,705632.0,70.5253,71.3994,70.43,71.2405,705632.0
2015-11-11 11:30:00,89.65,90.73,89.37,90.6,582719.0,71.2405,72.0987,71.018,71.9954,582719.0
2015-11-11 12:00:00,90.64,91.08,90.49,90.99,367922.0,72.0272,72.3769,71.908,72.3053,367922.0
2015-11-11 12:30:00,91.01,91.5,90.97,91.42,457748.0,72.3212,72.7106,72.2894,72.647,457748.0
2015-11-11 13:00:00,91.41,92.17,91.16,91.92,691257.0,72.6391,73.243,72.4404,73.0444,691257.0
2015-11-11 13:30:00,91.88,93.35,91.85,93.12,909535.0,73.0126,74.1807,72.9887,73.9979,909535.0
2015-11-11 14:00:00,93.09,93.15,91.99,92.75,563156.0,73.9741,74.0218,73.1,73.7039,563156.0
2015-11-11 14:30:00,92.75,93.27,92.12,92.12,679376.0,73.7039,74.1171,73.2033,73.2033,679376.0
2015-11-11 15:00:00,92.12,92.63,91.43,92.48,727495.0,73.2033,73.6086,72.655,73.4894,727495.0
2015-11-11 15:30:00,92.49,93.0,92.03,92.19,1048269.0,73.4973,73.9026,73.1318,73.2589,1048269.0
2015-11-12 09:30:00,91.86,92.7,91.45,91.53,271042.0,72.9967,73.6642,72.6709,72.7345,271042.0
2015-11-12 10:00:00,91.48,92.4,91.45,92.4,246914.0,72.6947,73.4258,72.6709,73.4258,246914.0
2015-11-12 10:30:00,92.41,94.63,92.3,94.15,752139.0,73.4337,75.1979,73.3463,74.8164,752139.0
2015-11-12 11:00:00,94.12,94.63,92.54,92.67,311638.0,74.7926,75.1979,73.5371,73.6404,311638.0
2015-11-12 11:30:00,92.67,92.8,92.34,92.72,218137.0,73.6404,73.7437,73.3781,73.6801,218137.0
2015-11-12 12:00:00,92.72,92.77,92.28,92.33,186766.0,73.6801,73.7198,73.3304,73.3702,186766.0
2015-11-12 12:30:00,92.3,92.69,91.98,92.54,173652.0,73.3463,73.6562,73.092,73.5371,173652.0
2015-11-12 13:00:00,92.56,92.85,92.43,92.57,287643.0,73.5529,73.7834,73.4496,73.5609,287643.0
2015-11-12 13:30:00,92.57,92.88,92.28,92.8,269493.0,73.5609,73.8072,73.3304,73.7437,269493.0
2015-11-12 14:00:00,92.87,92.97,92.31,92.93,167974.0,73.7993,73.8788,73.3543,73.847,167974.0
2015-11-12 14:30:00,92.96,92.96,92.27,92.53,317772.0,73.8708,73.8708,73.3225,73.5291,317772.0
2015-11-12 15:00:00,92.49,92.54,92.06,92.15,460804.0,73.4973,73.5371,73.1556,73.2271,460804.0
2015-11-12 15:30:00,92.15,92.32,91.94,92.15,706439.0,73.2271,73.3622,73.0603,73.2271,706439.0
2015-11-13 09:30:00,91.61,93.73,91.51,93.37,429875.0,72.798,74.4827,72.7186,74.1966,429875.0
2015-11-13 10:00:00,93.39,93.9,93.19,93.53,303282.0,74.2125,74.6178,74.0536,74.3238,303282.0
2015-11-13 10:30:00,93.51,94.26,93.47,93.64,311868.0,74.3079,74.9039,74.2761,74.4112,311868.0
2015-11-13 11:00:00,93.64,94.0,93.36,93.5,301904.0,74.4112,74.6972,74.1887,74.2999,301904.0
2015-11-13 11:30:00,93.5,93.59,93.13,93.44,242106.0,74.2999,74.3714,74.0059,74.2522,242106.0
2015-11-13 12:00:00,93.45,93.68,93.36,93.6,268788.0,74.2602,74.443,74.1887,74.3794,268788.0
2015-11-13 12:30:00,93.59,93.73,93.49,93.65,85810.0,74.3714,74.4827,74.292,74.4191,85810.0
2015-11-13 13:00:00,93.63,94.1,93.61,93.99,129055.0,74.4032,74.7767,74.3873,74.6893,129055.0
2015-11-13 13:30:00,94.0,94.08,93.5,93.55,87789.0,74.6972,74.7608,74.2999,74.3397,87789.0
2015-11-13 14:00:00,93.55,93.64,93.45,93.45,93972.0,74.3397,74.4112,74.2602,74.2602,93972.0
2015-11-13 14:30:00,93.45,93.5,93.14,93.32,175952.0,74.2602,74.2999,74.0138,74.1569,175952.0
2015-11-13 15:00:00,93.31,93.61,93.05,93.14,207154.0,74.1489,74.3873,73.9423,74.0138,207154.0
2015-11-13 15:30:00,93.13,94.01,93.12,93.81,686014.0,74.0059,74.7052,73.9979,74.5463,686014.0
2015-11-16 09:30:00,94.32,95.16,93.64,94.37,367717.0,74.9515,75.619,74.4112,74.9913,367717.0
2015-11-16 10:00:00,94.37,94.56,93.8,93.95,267325.0,74.9913,75.1422,74.5383,74.6575,267325.0
2015-11-16 10:30:00,93.95,93.97,93.59,93.75,153138.0,74.6575,74.6734,74.3714,74.4986,153138.0
2015-11-16 11:00:00,93.75,94.01,93.38,93.45,262603.0,74.4986,74.7052,74.2046,74.2602,262603.0
2015-11-16 11:30:00,93.45,93.76,92.91,93.06,254091.0,74.2602,74.5065,73.8311,73.9503,254091.0
2015-11-16 12:00:00,93.09,93.37,92.98,93.29,67968.0,73.9741,74.1966,73.8867,74.133,67968.0
2015-11-16 12:30:00,93.3,93.65,93.19,93.6,77337.0,74.141,74.4191,74.0536,74.3794,77337.0
2015-11-16 13:00:00,93.66,94.03,93.57,93.9,88386.0,74.4271,74.7211,74.3555,74.6178,88386.0
2015-11-16 13:30:00,93.9,94.02,93.73,94.0,164129.0,74.6178,74.7131,74.4827,74.6972,164129.0
2015-11-16 14:00:00,94.0,94.09,93.75,93.82,124800.0,74.6972,74.7688,74.4986,74.5542,124800.0
2015-11-16 14:30:00,93.82,93.96,93.74,93.87,109808.0,74.5542,74.6655,74.4906,74.5939,109808.0
2015-11-16 15:00:00,93.91,94.17,93.85,93.96,198442.0,74.6257,74.8323,74.578,74.6655,198442.0
2015-11-16 15:30:00,93.97,94.1,93.68,93.87,265622.0,74.6734,74.7767,74.443,74.5939,265622.0
2015-11-17 09:30:00,94.35,95.02,93.88,94.37,297425.0,74.9754,75.5078,74.6019,74.9913,297425.0
2015-11-17 10:00:00,94.29,94.6,94.09,94.47,286415.0,74.9277,75.174,74.7688,75.0707,286415.0
2015-11-17 10:30:00,94.46,94.55,94.21,94.38,288477.0,75.0628,75.1343,74.8641,74.9992,288477.0
2015-11-17 11:00:00,94.36,94.8,94.2,94.74,196862.0,74.9833,75.333,74.8562,75.2853,196862.0
2015-11-17 11:30:00,94.71,95.13,94.71,94.99,129599.0,75.2614,75.5952,75.2614,75.4839,129599.0
2015-11-17 12:00:00,95.0,95.49,95.0,95.15,111840.0,75.4919,75.8813,75.4919,75.6111,111840.0
2015-11-17 12:30:00,95.16,95.23,94.76,94.98,155145.0,75.619,75.6747,75.3012,75.476,155145.0
2015-11-17 13:00:00,94.96,95.07,94.7,94.79,65325.0,75.4601,75.5475,75.2535,75.325,65325.0
2015-11-17 13:30:00,94.81,94.93,94.69,94.79,60765.0,75.3409,75.4363,75.2456,75.325,60765.0
2015-11-17 14:00:00,94.77,94.97,94.63,94.75,72649.0,75.3091,75.4681,75.1979,75.2932,72649.0
2015-11-17 14:30:00,94.74,94.83,94.52,94.78,69031.0,75.2853,75.3568,75.1105,75.3171,69031.0
2015-11-17 15:00:00,94.79,95.06,94.65,94.95,132450.0,75.325,75.5396,75.2138,75.4522,132450.0
2015-11-17 15:30:00,94.99,95.25,94.81,95.15,282267.0,75.4839,75.6906,75.3409,75.6111,282267.0
2015-11-18 09:30:00,95.36,95.74,94.07,94.09,140636.0,75.778,76.0799,74.7529,74.7688,140636.0
2015-11-18 10:00:00,94.11,94.55,93.72,93.82,157149.0,74.7847,75.1343,74.4747,74.5542,157149.0
2015-11-18 10:30:00,93.83,93.89,93.59,93.69,160581.0,74.5622,74.6098,74.3714,74.4509,160581.0
2015-11-18 11:00:00,93.7,94.08,93.42,94.07,89098.0,74.4588,74.7608,74.2363,74.7529,89098.0
2015-11-18 11:30:00,94.04,94.24,93.97,94.08,95091.0,74.729,74.888,74.6734,74.7608,95091.0
2015-11-18 12:00:00,94.09,94.12,93.86,93.91,62375.0,74.7688,74.7926,74.586,74.6257,62375.0
2015-11-18 12:30:00,93.92,93.92,93.65,93.72,70473.0,74.6337,74.6337,74.4191,74.4747,70473.0
2015-11-18 13:00:00,93.72,93.75,93.4,93.48,66164.0,74.4747,74.4986,74.2205,74.284,66164.0
2015-11-18 13:30:00,93.53,93.64,93.34,93.42,69214.0,74.3238,74.4112,74.1728,74.2363,69214.0
2015-11-18 14:00:00,93.44,93.88,93.32,93.8,91810.0,74.2522,74.6019,74.1569,74.5383,91810.0
2015-11-18 14:30:00,93.79,93.9,93.63,93.83,59651.0,74.5304,74.6178,74.4032,74.5622,59651.0
2015-11-18 15:00:00,93.82,94.14,93.62,94.08,162087.0,74.5542,74.8085,74.3953,74.7608,162087.0
2015-11-18 15:30:00,94.1,94.2,94.06,94.12,429287.0,74.7767,74.8562,74.7449,74.7926,429287.0
2015-11-19 09:30:00,94.41,94.41,93.13,93.51,165135.0,75.0231,75.0231,74.0059,74.3079,165135.0
2015-11-19 10:00:00,93.51,93.95,93.26,93.91,161659.0,74.3079,74.6575,74.1092,74.6257,161659.0
2015-11-19 10:30:00,93.91,94.25,93.85,94.25,63005.0,74.6257,74.8959,74.578,74.8959,63005.0
2015-11-19 11:00:00,94.24,94.25,93.69,93.72,118725.0,74.888,74.8959,74.4509,74.4747,118725.0
2015-11-19 11:30:00,93.7,93.92,93.65,93.77,91218.0,74.4588,74.6337,74.4191,74.5145,91218.0
2015-11-19 12:00:00,93.78,93.83,93.66,93.77,72716.0,74.5224,74.5622,74.4271,74.5145,72716.0
2015-11-19 12:30:00,93.79,93.89,93.68,93.7,209824.0,74.5304,74.6098,74.443,74.4588,209824.0
2015-11-19 13:00:00,93.7,93.89,93.7,93.75,86196.0,74.4588,74.6098,74.4588,74.4986,86196.0
2015-11-19 13:30:00,93.76,93.84,93.52,93.81,44253.0,74.5065,74.5701,74.3158,74.5463,44253.0
2015-11-19 14:00:00,93.81,93.85,93.64,93.74,54012.0,74.5463,74.578,74.4112,74.4906,54012.0
2015-11-19 14:30:00,93.75,93.93,93.55,93.86,70630.0,74.4986,74.6416,74.3397,74.586,70630.0
2015-11-19 15:00:00,93.85,93.94,93.82,93.91,125250.0,74.578,74.6496,74.5542,74.6257,125250.0
2015-11-19 15:30:00,93.92,93.93,93.72,93.83,368398.0,74.6337,74.6416,74.4747,74.5622,368398.0
2015-11-20 09:30:00,94.36,94.51,93.39,93.6,198184.0,74.9833,75.1025,74.2125,74.3794,198184.0
2015-11-20 10:00:00,93.57,93.79,93.48,93.73,88640.0,74.3555,74.5304,74.284,74.4827,88640.0
2015-11-20 10:30:00,93.7,93.79,93.47,93.55,96916.0,74.4588,74.5304,74.2761,74.3397,96916.0
2015-11-20 11:00:00,93.54,93.7,93.43,93.47,77708.0,74.3317,74.4588,74.2443,74.2761,77708.0
2015-11-20 11:30:00,93.47,93.48,93.29,93.4,68284.0,74.2761,74.284,74.133,74.2205,68284.0
2015-11-20 12:00:00,93.39,93.43,93.23,93.31,55638.0,74.2125,74.2443,74.0854,74.1489,55638.0
2015-11-20 12:30:00,93.29,93.4,93.26,93.39,53895.0,74.133,74.2205,74.1092,74.2125,53895.0
2015-11-20 13:00:00,93.39,93.39,93.05,93.07,66384.0,74.2125,74.2125,73.9423,73.9582,66384.0
2015-11-20 13:30:00,93.08,93.09,92.65,92.7,60150.0,73.9662,73.9741,73.6245,73.6642,60150.0
2015-11-20 14:00:00,92.71,92.97,92.67,92.94,129205.0,73.6721,73.8788,73.6404,73.8549,129205.0
2015-11-20 14:30:00,92.95,93.01,92.82,92.85,82241.0,73.8629,73.9105,73.7596,73.7834,82241.0
2015-11-20 15:00:00,92.85,92.91,92.47,92.55,130766.0,73.7834,73.8311,73.4814,73.545,130766.0
2015-11-20 15:30:00,92.57,92.61,92.39,92.52,439578.0,73.5609,73.5927,73.4179,73.5212,439578.0
2015-11-23 09:30:00,93.15,93.41,92.3,92.43,138978.0,74.0218,74.2284,73.3463,73.4496,138978.0
2015-11-23 10:00:00,92.45,92.54,92.15,92.32,141025.0,73.4655,73.5371,73.2271,73.3622,141025.0
2015-11-23 10:30:00,92.32,92.47,92.13,92.34,117936.0,73.3622,73.4814,73.2112,73.3781,117936.0
2015-11-23 11:00:00,92.33,92.48,92.25,92.4,155483.0,73.3702,73.4894,73.3066,73.4258,155483.0
2015-11-23 11:30:00,92.41,92.41,92.2,92.25,106057.0,73.4337,73.4337,73.2669,73.3066,106057.0
2015-11-23 12:00:00,92.26,92.66,92.25,92.43,75106.0,73.3145,73.6324,73.3066,73.4496,75106.0
2015-11-23 12:30:00,92.42,92.56,92.32,92.33,72616.0,73.4417,73.5529,73.3622,73.3702,72616.0
2015-11-23 13:00:00,92.33,92.48,92.23,92.38,57937.0,73.3702,73.4894,73.2907,73.4099,57937.0
2015-11-23 13:30:00,92.39,92.41,92.11,92.17,67857.0,73.4179,73.4337,73.1954,73.243,67857.0
2015-11-23 14:00:00,92.17,92.3,92.09,92.23,71971.0,73.243,73.3463,73.1795,73.2907,71971.0
2015-11-23 14:30:00,92.23,92.23,92.04,92.06,73718.0,73.2907,73.2907,73.1397,73.1556,73718.0
2015-11-23 15:00:00,92.05,92.13,91.99,92.04,141408.0,73.1477,73.2112,73.1,73.1397,141408.0
2015-11-23 15:30:00,92.05,92.29,92.05,92.23,460181.0,73.1477,73.3384,73.1477,73.2907,460181.0
2015-11-24 09:30:00,92.21,92.66,91.62,92.0,123606.0,73.2748,73.6324,72.806,73.1079,123606.0
2015-11-24 10:00:00,91.78,92.0,91.76,91.83,39340.0,72.9331,73.1079,72.9172,72.9728,39340.0
2015-11-24 10:30:00,91.79,92.1,91.75,91.75,88208.0,72.9411,73.1874,72.9093,72.9093,88208.0
2015-11-24 11:00:00,91.78,91.9,91.75,91.87,98351.0,72.9331,73.0285,72.9093,73.0046,98351.0
2015-11-24 11:30:00,91.86,92.16,91.79,91.91,59023.0,72.9967,73.2351,72.9411,73.0364,59023.0
2015-11-24 12:00:00,91.92,92.05,91.79,91.79,46412.0,73.0444,73.1477,72.9411,72.9411,46412.0
2015-11-24 12:30:00,91.8,91.94,91.74,91.75,32881.0,72.949,73.0603,72.9013,72.9093,32881.0
2015-11-24 13:00:00,91.76,92.23,91.76,92.17,193160.0,72.9172,73.2907,72.9172,73.243,193160.0
2015-11-24 13:30:00,92.15,92.29,92.08,92.11,45634.0,73.2271,73.3384,73.1715,73.1954,45634.0
2015-11-24 14:00:00,92.12,92.13,91.75,91.77,148032.0,73.2033,73.2112,72.9093,72.9252,148032.0
2015-11-24 14:30:00,91.77,92.0,91.73,91.81,78346.0,72.9252,73.1079,72.8934,72.957,78346.0
2015-11-24 15:00:00,91.82,91.93,91.69,91.85,116106.0,72.9649,73.0523,72.8616,72.9887,116106.0
2015-11-24 15:30:00,91.86,92.13,91.84,92.11,239998.0,72.9967,73.2112,72.9808,73.1954,239998.0
2015-11-25 09:30:00,92.24,92.5,92.03,92.47,124504.0,73.6235,73.8311,73.4559,73.8071,124504.0
2015-11-25 10:00:00,92.5,92.62,92.41,92.41,86502.0,73.8311,73.9269,73.7592,73.7592,86502.0
2015-11-25 10:30:00,92.42,92.54,92.4,92.51,91779.0,73.7672,73.863,73.7513,73.8391,91779.0
2015-11-25 11:00:00,92.54,92.54,92.3,92.31,63120.0,73.863,73.863,73.6714,73.6794,63120.0
2015-11-25 11:30:00,92.29,92.37,92.11,92.2,40109.0,73.6635,73.7273,73.5198,73.5916,40109.0
2015-11-25 12:00:00,92.2,92.41,92.14,92.39,55001.0,73.5916,73.7592,73.5437,73.7433,55001.0
2015-11-25 12:30:00,92.4,92.76,92.4,92.67,125618.0,73.7513,74.0386,73.7513,73.9668,125618.0
2015-11-25 13:00:00,92.66,92.85,92.6,92.79,100136.0,73.9588,74.1104,73.9109,74.0625,100136.0
2015-11-25 13:30:00,92.78,92.97,92.71,92.8,107886.0,74.0546,74.2062,73.9987,74.0705,107886.0
2015-11-25 14:00:00,92.81,92.83,92.58,92.69,58930.0,74.0785,74.0945,73.8949,73.9827,58930.0
2015-11-25 14:30:00,92.67,92.76,92.61,92.67,47899.0,73.9668,74.0386,73.9189,73.9668,47899.0
2015-11-25 15:00:00,92.67,92.77,92.63,92.68,56796.0,73.9668,74.0466,73.9348,73.9747,56796.0
2015-11-25 15:30:00,92.68,92.74,92.31,92.5,304525.0,73.9747,74.0226,73.6794,73.8311,304525.0
2015-11-27 09:30:00,92.77,93.31,92.29,92.9,59465.0,74.0466,74.4776,73.6635,74.1503,59465.0
2015-11-27 10:00:00,92.92,93.58,92.86,93.41,87197.0,74.1663,74.6931,74.1184,74.5574,87197.0
2015-11-27 10:30:00,93.42,93.72,93.35,93.65,80769.0,74.5654,74.8048,74.5095,74.749,80769.0
2015-11-27 11:00:00,93.65,93.7,93.55,93.69,30857.0,74.749,74.7889,74.6692,74.7809,30857.0
2015-11-27 11:30:00,93.69,93.7,93.5,93.58,35581.0,74.7809,74.7889,74.6292,74.6931,35581.0
2015-11-27 12:00:00,93.59,93.69,93.49,93.49,32718.0,74.7011,74.7809,74.6213,74.6213,32718.0
2015-11-27 12:30:00,93.48,93.52,93.23,93.39,116681.0,74.6133,74.6452,74.4137,74.5414,116681.0
2015-11-30 09:30:00,93.38,94.15,93.01,93.01,117799.0,74.5335,75.1481,74.2381,74.2381,117799.0
2015-11-30 10:00:00,93.01,93.24,92.72,92.89,105200.0,74.2381,74.4217,74.0067,74.1424,105200.0
2015-11-30 10:30:00,92.89,93.45,92.82,93.09,102877.0,74.1424,74.5893,74.0865,74.302,102877.0
2015-11-30 11:00:00,93.13,93.25,92.66,92.66,71558.0,74.3339,74.4297,73.9588,73.9588,71558.0
2015-11-30 11:30:00,92.67,92.72,92.47,92.64,53728.0,73.9668,74.0067,73.8071,73.9428,53728.0
2015-11-30 12:00:00,92.62,92.65,92.4,92.62,55243.0,73.9269,73.9508,73.7513,73.9269,55243.0
2015-11-30 12:30:00,92.59,92.77,92.53,92.68,40900.0,73.9029,74.0466,73.855,73.9747,40900.0
2015-11-30 13:00:00,92.64,92.86,92.64,92.84,33604.0,73.9428,74.1184,73.9428,74.1025,33604.0
2015-11-30 13:30:00,92.83,92.89,92.65,92.75,47414.0,74.0945,74.1424,73.9508,74.0306,47414.0
2015-11-30 14:00:00,92.73,92.83,92.51,92.63,76962.0,74.0147,74.0945,73.8391,73.9348,76962.0
2015-11-30 14:30:00,92.62,92.67,92.25,92.27,82700.0,73.9269,73.9668,73.6315,73.6475,82700.0
2015-11-30 15:00:00,92.27,92.38,91.95,92.08,108657.0,73.6475,73.7353,73.3921,73.4958,108657.0
2015-11-30 15:30:00,92.07,92.2,91.95,92.01,326481.0,73.4879,73.5916,73.3921,73.44,326481.0
2015-12-01 09:30:00,92.34,93.54,92.27,92.97,101406.0,73.7034,74.6612,73.6475,74.2062,101406.0
2015-12-01 10:00:00,92.9,93.11,92.44,92.52,111267.0,74.1503,74.318,73.7832,73.847,111267.0
2015-12-01 10:30:00,92.51,92.97,92.49,92.63,72345.0,73.8391,74.2062,73.8231,73.9348,72345.0
2015-12-01 11:00:00,92.64,92.96,92.62,92.96,58633.0,73.9428,74.1982,73.9269,74.1982,58633.0
2015-12-01 11:30:00,92.98,93.06,92.62,92.91,45702.0,74.2142,74.2781,73.9269,74.1583,45702.0
2015-12-01 12:00:00,92.92,92.99,92.75,92.98,68701.0,74.1663,74.2222,74.0306,74.2142,68701.0
2015-12-01 12:30:00,92.99,93.18,92.93,93.1,17193.0,74.2222,74.3738,74.1743,74.31,17193.0
2015-12-01 13:00:00,93.1,93.12,92.75,92.78,26475.0,74.31,74.3259,74.0306,74.0546,26475.0
2015-12-01 13:30:00,92.79,92.95,92.75,92.88,69800.0,74.0625,74.1903,74.0306,74.1344,69800.0
2015-12-01 14:00:00,92.88,93.03,92.75,92.94,79778.0,74.1344,74.2541,74.0306,74.1823,79778.0
2015-12-01 14:30:00,92.92,93.11,92.8,93.07,45393.0,74.1663,74.318,74.0705,74.286,45393.0
2015-12-01 15:00:00,93.06,93.1,92.92,93.02,39596.0,74.2781,74.31,74.1663,74.2461,39596.0
2015-12-01 15:30:00,93.0,93.2,92.92,93.17,245920.0,74.2302,74.3898,74.1663,74.3658,245920.0
2015-12-02 09:30:00,93.0,93.25,92.77,93.23,102601.0,74.2302,74.4297,74.0466,74.4137,102601.0
2015-12-02 10:00:00,93.21,93.33,92.99,93.2,74558.0,74.3978,74.4936,74.2222,74.3898,74558.0
2015-12-02 10:30:00,93.2,93.25,92.99,93.2,84824.0,74.3898,74.4297,74.2222,74.3898,84824.0
2015-12-02 11:00:00,93.18,93.19,92.99,93.08,68023.0,74.3738,74.3818,74.2222,74.294,68023.0
2015-12-02 11:30:00,93.07,93.1,92.7,92.85,94062.0,74.286,74.31,73.9907,74.1104,94062.0
2015-12-02 12:00:00,92.88,92.92,92.45,92.5,36275.0,74.1344,74.1663,73.7912,73.8311,36275.0
2015-12-02 12:30:00,92.51,92.97,92.48,92.89,46507.0,73.8391,74.2062,73.8151,74.1424,46507.0
2015-12-02 13:00:00,92.87,92.96,92.7,92.81,46328.0,74.1264,74.1982,73.9907,74.0785,46328.0
2015-12-02 13:30:00,92.85,92.91,92.57,92.61,32423.0,74.1104,74.1583,73.8869,73.9189,32423.0
2015-12-02 14:00:00,92.61,92.75,92.37,92.7,39652.0,73.9189,74.0306,73.7273,73.9907,39652.0
2015-12-02 14:30:00,92.7,92.74,92.55,92.68,60286.0,73.9907,74.0226,73.871,73.9747,60286.0
2015-12-02 15:00:00,92.66,93.01,92.66,92.81,112098.0,73.9588,74.2381,73.9588,74.0785,112098.0
2015-12-02 15:30:00,92.81,92.96,92.65,92.74,243262.0,74.0785,74.1982,73.9508,74.0226,243262.0
2015-12-03 09:30:00,92.7,93.19,92.49,92.63,83224.0,73.9907,74.3818,73.8231,73.9348,83224.0
2015-12-03 10:00:00,92.59,93.15,92.23,92.91,337742.0,73.9029,74.3499,73.6156,74.1583,337742.0
2015-12-03 10:30:00,92.87,92.87,92.27,92.31,86354.0,74.1264,74.1264,73.6475,73.6794,86354.0
2015-12-03 11:00:00,92.31,92.62,92.3,92.51,116144.0,73.6794,73.9269,73.6714,73.8391,116144.0
2015-12-03 11:30:00,92.5,92.5,92.03,92.07,45063.0,73.8311,73.8311,73.4559,73.4879,45063.0
2015-12-03 12:00:00,92.06,92.15,91.71,92.1,70340.0,73.4799,73.5517,73.2005,73.5118,70340.0
2015-12-03 12:30:00,92.11,92.32,92.03,92.12,68261.0,73.5198,73.6874,73.4559,73.5278,68261.0
2015-12-03 13:00:00,92.08,92.14,91.92,92.13,36222.0,73.4958,73.5437,73.3681,73.5357,36222.0
2015-12-03 13:30:00,92.12,92.13,91.85,91.86,57193.0,73.5278,73.5357,73.3123,73.3202,57193.0
2015-12-03 14:00:00,91.85,92.0,91.69,91.72,94312.0,73.3123,73.432,73.1846,73.2085,94312.0
2015-12-03 14:30:00,91.71,91.83,91.41,91.83,97758.0,73.2005,73.2963,72.9611,73.2963,97758.0
2015-12-03 15:00:00,91.8,91.9,91.59,91.83,142894.0,73.2724,73.3522,73.1047,73.2963,142894.0
2015-12-03 15:30:00,91.81,91.97,91.47,91.96,335384.0,73.2803,73.408,73.009,73.4001,335384.0
2015-12-04 09:30:00,92.0,94.93,91.99,93.74,291502.0,73.432,75.7706,73.424,74.8208,291502.0
2015-12-04 10:00:00,93.74,94.76,93.74,94.62,264182.0,74.8208,75.6349,74.8208,75.5232,264182.0
2015-12-04 10:30:00,94.65,95.01,94.46,94.6,212618.0,75.5471,75.8345,75.3955,75.5072,212618.0
2015-12-04 11:00:00,94.6,94.65,94.22,94.22,92045.0,75.5072,75.5471,75.2039,75.2039,92045.0
2015-12-04 11:30:00,94.18,94.57,93.97,94.16,129952.0,75.172,75.4833,75.0044,75.156,129952.0
2015-12-04 12:00:00,94.18,94.61,94.15,94.54,118640.0,75.172,75.5152,75.1481,75.4593,118640.0
2015-12-04 12:30:00,94.52,95.31,94.52,94.8,117194.0,75.4434,76.0739,75.4434,75.6669,117194.0
2015-12-04 13:00:00,94.78,95.18,94.69,94.96,126281.0,75.6509,75.9702,75.5791,75.7946,126281.0
2015-12-04 13:30:00,94.98,95.01,94.66,94.7,105533.0,75.8105,75.8345,75.5551,75.5871,105533.0
2015-12-04 14:00:00,94.7,95.1,94.66,95.07,154904.0,75.5871,75.9063,75.5551,75.8824,154904.0
2015-12-04 14:30:00,95.1,95.27,95.03,95.17,87038.0,75.9063,76.042,75.8505,75.9622,87038.0
2015-12-04 15:00:00,95.17,95.41,95.09,95.41,108073.0,75.9622,76.1538,75.8983,76.1538,108073.0
2015-12-04 15:30:00,95.41,95.51,94.99,95.14,333875.0,76.1538,76.2336,75.8185,75.9383,333875.0
2015-12-07 09:30:00,95.22,95.24,94.7,94.73,73093.0,76.0021,76.0181,75.5871,75.611,73093.0
2015-12-07 10:00:00,94.73,94.93,94.67,94.79,89716.0,75.611,75.7706,75.5631,75.6589,89716.0
2015-12-07 10:30:00,94.76,94.86,94.54,94.81,87653.0,75.6349,75.7148,75.4593,75.6749,87653.0
2015-12-07 11:00:00,94.79,94.8,94.6,94.67,47958.0,75.6589,75.6669,75.5072,75.5631,47958.0
2015-12-07 11:30:00,94.64,94.78,94.46,94.59,32967.0,75.5392,75.6509,75.3955,75.4993,32967.0
2015-12-07 12:00:00,94.6,94.74,94.49,94.61,49588.0,75.5072,75.619,75.4194,75.5152,49588.0
2015-12-07 12:30:00,94.61,94.67,94.31,94.34,31355.0,75.5152,75.5631,75.2758,75.2997,31355.0
2015-12-07 13:00:00,94.33,94.49,94.28,94.37,76056.0,75.2917,75.4194,75.2518,75.3237,76056.0
2015-12-07 13:30:00,94.4,94.45,94.24,94.31,57021.0,75.3476,75.3875,75.2199,75.2758,57021.0
2015-12-07 14:00:00,94.3,94.41,94.25,94.41,41197.0,75.2678,75.3556,75.2279,75.3556,41197.0
2015-12-07 14:30:00,94.42,94.55,94.34,94.43,119946.0,75.3636,75.4673,75.2997,75.3715,119946.0
2015-12-07 15:00:00,94.41,94.48,94.26,94.39,53085.0,75.3556,75.4115,75.2359,75.3396,53085.0
2015-12-07 15:30:00,94.4,94.77,94.33,94.76,258491.0,75.3476,75.6429,75.2917,75.6349,258491.0
2015-12-08 09:30:00,94.28,94.42,92.75,93.37,178446.0,75.2518,75.3636,74.0306,74.5255,178446.0
2015-12-08 10:00:00,93.3,94.11,93.26,93.76,203564.0,74.4696,75.1161,74.4377,74.8368,203564.0
2015-12-08 10:30:00,93.75,94.26,93.7,93.91,124652.0,74.8288,75.2359,74.7889,74.9565,124652.0
2015-12-08 11:00:00,93.94,94.32,93.86,93.87,108507.0,74.9804,75.2837,74.9166,74.9246,108507.0
2015-12-08 11:30:00,93.85,93.93,93.44,93.69,83745.0,74.9086,74.9725,74.5814,74.7809,83745.0
2015-12-08 12:00:00,93.68,93.69,93.42,93.56,53577.0,74.7729,74.7809,74.5654,74.6771,53577.0
2015-12-08 12:30:00,93.58,93.74,93.5,93.61,69080.0,74.6931,74.8208,74.6292,74.717,69080.0
2015-12-08 13:00:00,93.64,93.67,93.21,93.35,45520.0,74.741,74.7649,74.3978,74.5095,45520.0
2015-12-08 13:30:00,93.37,94.01,93.37,93.95,48414.0,74.5255,75.0363,74.5255,74.9884,48414.0
2015-12-08 14:00:00,93.94,94.5,93.94,94.35,92914.0,74.9804,75.4274,74.9804,75.3077,92914.0
2015-12-08 14:30:00,94.34,94.56,94.3,94.42,65163.0,75.2997,75.4753,75.2678,75.3636,65163.0
2015-12-08 15:00:00,94.37,94.55,94.25,94.5,147962.0,75.3237,75.4673,75.2279,75.4274,147962.0
2015-12-08 15:30:00,94.51,94.81,94.45,94.61,293131.0,75.4354,75.6749,75.3875,75.5152,293131.0
2015-12-09 09:30:00,94.21,94.66,93.88,94.46,65852.0,75.196,75.5551,74.9326,75.3955,65852.0
2015-12-09 10:00:00,94.48,95.11,93.97,95.01,127199.0,75.4115,75.9143,75.0044,75.8345,127199.0
2015-12-09 10:30:00,95.01,95.13,94.66,94.68,63257.0,75.8345,75.9303,75.5551,75.5711,63257.0
2015-12-09 11:00:00,94.7,94.72,94.2,94.27,41815.0,75.5871,75.603,75.188,75.2438,41815.0
2015-12-09 11:30:00,94.27,94.33,93.74,94.12,78832.0,75.2438,75.2917,74.8208,75.1241,78832.0
2015-12-09 12:00:00,94.12,94.46,93.88,93.94,64987.0,75.1241,75.3955,74.9326,74.9804,64987.0
2015-12-09 12:30:00,93.92,93.95,93.43,93.45,43797.0,74.9645,74.9884,74.5734,74.5893,43797.0
2015-12-09 13:00:00,93.43,93.65,93.24,93.56,30870.0,74.5734,74.749,74.4217,74.6771,30870.0
2015-12-09 13:30:00,93.58,93.81,93.44,93.78,51619.0,74.6931,74.8767,74.5814,74.8527,51619.0
2015-12-09 14:00:00,93.77,93.92,93.58,93.67,88356.0,74.8448,74.9645,74.6931,74.7649,88356.0
2015-12-09 14:30:00,93.71,93.75,93.31,93.46,45057.0,74.7969,74.8288,74.4776,74.5973,45057.0
2015-12-09 15:00:00,93.47,93.67,93.42,93.61,45563.0,74.6053,74.7649,74.5654,74.717,45563.0
2015-12-09 15:30:00,93.63,93.88,93.61,93.74,177022.0,74.733,74.9326,74.717,74.8208,177022.0
2015-12-10 09:30:00,93.6,93.81,93.0,93.24,57227.0,74.7091,74.8767,74.2302,74.4217,57227.0
2015-12-10 10:00:00,93.25,93.77,93.16,93.7,90420.0,74.4297,74.8448,74.3579,74.7889,90420.0
2015-12-10 10:30:00,93.74,94.17,93.63,93.94,44490.0,74.8208,75.164,74.733,74.9804,44490.0
2015-12-10 11:00:00,93.95,94.04,93.76,93.94,33426.0,74.9884,75.0603,74.8368,74.9804,33426.0
2015-12-10 11:30:00,93.92,93.97,93.56,93.64,31724.0,74.9645,75.0044,74.6771,74.741,31724.0
2015-12-10 12:00:00,93.66,93.68,93.32,93.61,33066.0,74.757,74.7729,74.4856,74.717,33066.0
2015-12-10 12:30:00,93.62,94.18,93.43,94.06,81583.0,74.725,75.172,74.5734,75.0762,81583.0
2015-12-10 13:00:00,94.06,94.07,93.62,93.67,38445.0,75.0762,75.0842,74.725,74.7649,38445.0
2015-12-10 13:30:00,93.67,93.89,93.66,93.8,26153.0,74.7649,74.9405,74.757,74.8687,26153.0
2015-12-10 14:00:00,93.78,94.16,93.72,94.12,50469.0,74.8527,75.156,74.8048,75.1241,50469.0
2015-12-10 14:30:00,94.15,94.16,93.77,93.77,17610.0,75.1481,75.156,74.8448,74.8448,17610.0
2015-12-10 15:00:00,93.79,93.79,93.25,93.28,53111.0,74.8607,74.8607,74.4297,74.4536,53111.0
2015-12-10 15:30:00,93.29,93.5,93.19,93.39,248809.0,74.4616,74.6292,74.3818,74.5414,248809.0
2015-12-11 09:30:00,92.22,92.79,92.01,92.41,122497.0,73.6076,74.0625,73.44,73.7592,122497.0
2015-12-11 10:00:00,92.39,93.38,92.34,93.1,77104.0,73.7433,74.5335,73.7034,74.31,77104.0
2015-12-11 10:30:00,93.11,93.93,93.09,93.36,304810.0,74.318,74.9725,74.302,74.5175,304810.0
2015-12-11 11:00:00,93.36,93.61,93.2,93.24,149217.0,74.5175,74.717,74.3898,74.4217,149217.0
2015-12-11 11:30:00,93.2,93.29,92.83,93.1,60475.0,74.3898,74.4616,74.0945,74.31,60475.0
2015-12-11 12:00:00,93.12,93.18,92.46,92.6,87944.0,74.3259,74.3738,73.7991,73.9109,87944.0
2015-12-11 12:30:00,92.61,93.1,92.6,93.1,65466.0,73.9189,74.31,73.9109,74.31,65466.0
2015-12-11 13:00:00,93.07,93.34,92.81,92.81,97869.0,74.286,74.5015,74.0785,74.0785,97869.0
2015-12-11 13:30:00,92.81,92.89,92.65,92.66,68002.0,74.0785,74.1424,73.9508,73.9588,68002.0
2015-12-11 14:00:00,92.69,92.91,92.62,92.69,63727.0,73.9827,74.1583,73.9269,73.9827,63727.0
2015-12-11 14:30:00,92.65,92.87,92.45,92.54,63941.0,73.9508,74.1264,73.7912,73.863,63941.0
2015-12-11 15:00:00,92.51,92.81,92.13,92.4,98356.0,73.8391,74.0785,73.5357,73.7513,98356.0
2015-12-11 15:30:00,92.4,92.97,92.35,92.69,341249.0,73.7513,74.2062,73.7113,73.9827,341249.0
2015-12-14 09:30:00,92.55,93.15,92.22,92.82,95490.0,73.871,74.3499,73.6076,74.0865,95490.0
2015-12-14 10:00:00,92.79,93.12,92.42,92.56,95065.0,74.0625,74.3259,73.7672,73.879,95065.0
2015-12-14 10:30:00,92.57,92.7,91.73,91.81,89712.0,73.8869,73.9907,73.2165,73.2803,89712.0
2015-12-14 11:00:00,91.79,91.81,91.17,91.69,131040.0,73.2644,73.2803,72.7695,73.1846,131040.0
2015-12-14 11:30:00,91.67,91.89,91.15,91.75,106511.0,73.1686,73.3442,72.7535,73.2324,106511.0
2015-12-14 12:00:00,91.75,91.92,91.57,91.75,124827.0,73.2324,73.3681,73.0888,73.2324,124827.0
2015-12-14 12:30:00,91.75,91.78,91.36,91.71,76056.0,73.2324,73.2564,72.9212,73.2005,76056.0
2015-12-14 13:00:00,91.69,91.72,91.11,91.16,86474.0,73.1846,73.2085,72.7216,72.7615,86474.0
2015-12-14 13:30:00,91.14,91.32,91.12,91.26,90055.0,72.7456,72.8892,72.7296,72.8413,90055.0
2015-12-14 14:00:00,91.34,91.57,91.23,91.39,76153.0,72.9052,73.0888,72.8174,72.9451,76153.0
2015-12-14 14:30:00,91.35,91.49,91.13,91.35,80494.0,72.9132,73.0249,72.7376,72.9132,80494.0
2015-12-14 15:00:00,91.35,91.4,90.93,91.34,128088.0,72.9132,72.9531,72.5779,72.9052,128088.0
2015-12-14 15:30:00,91.34,92.06,91.34,91.91,302778.0,72.9052,73.4799,72.9052,73.3602,302778.0
2015-12-15 09:30:00,92.75,94.02,92.19,93.87,178883.0,74.0306,75.0443,73.5836,74.9246,178883.0
2015-12-15 10:00:00,93.86,93.92,93.3,93.33,181167.0,74.9166,74.9645,74.4696,74.4936,181167.0
2015-12-15 10:30:00,93.31,93.46,93.28,93.33,165909.0,74.4776,74.5973,74.4536,74.4936,165909.0
2015-12-15 11:00:00,93.32,93.82,93.3,93.64,79973.0,74.4856,74.8847,74.4696,74.741,79973.0
2015-12-15 11:30:00,93.67,93.74,93.35,93.58,86568.0,74.7649,74.8208,74.5095,74.6931,86568.0
2015-12-15 12:00:00,93.58,93.96,93.53,93.79,68657.0,74.6931,74.9964,74.6532,74.8607,68657.0
2015-12-15 12:30:00,93.8,94.16,93.78,94.12,51450.0,74.8687,75.156,74.8527,75.1241,51450.0
2015-12-15 13:00:00,94.12,94.34,93.91,94.19,60620.0,75.1241,75.2997,74.9565,75.18,60620.0
2015-12-15 13:30:00,94.2,94.39,94.0,94.21,121904.0,75.188,75.3396,75.0283,75.196,121904.0
2015-12-15 14:00:00,94.2,94.3,93.95,94.0,109649.0,75.188,75.2678,74.9884,75.0283,109649.0
2015-12-15 14:30:00,94.0,94.01,93.69,93.81,70928.0,75.0283,75.0363,74.7809,74.8767,70928.0
2015-12-15 15:00:00,93.81,93.82,93.61,93.67,131969.0,74.8767,74.8847,74.717,74.7649,131969.0
2015-12-15 15:30:00,93.67,93.93,93.56,93.74,253228.0,74.7649,74.9725,74.6771,74.8208,253228.0
2015-12-16 09:30:00,94.02,94.18,93.74,93.91,124892.0,75.0443,75.172,74.8208,74.9565,124892.0
2015-12-16 10:00:00,93.88,94.14,93.88,94.1,115529.0,74.9326,75.1401,74.9326,75.1082,115529.0
2015-12-16 10:30:00,94.09,94.18,93.84,93.92,326818.0,75.1002,75.172,74.9006,74.9645,326818.0
2015-12-16 11:00:00,93.91,93.93,93.37,93.39,78844.0,74.9565,74.9725,74.5255,74.5414,78844.0
2015-12-16 11:30:00,93.4,93.44,93.11,93.25,110419.0,74.5494,74.5814,74.318,74.4297,110419.0
2015-12-16 12:00:00,93.26,93.36,92.79,92.89,81104.0,74.4377,74.5175,74.0625,74.1424,81104.0
2015-12-16 12:30:00,92.9,92.91,92.61,92.63,72983.0,74.1503,74.1583,73.9189,73.9348,72983.0
2015-12-16 13:00:00,92.64,93.0,92.56,93.0,84089.0,73.9428,74.2302,73.879,74.2302,84089.0
2015-12-16 13:30:00,92.99,93.66,92.84,93.57,82907.0,74.2222,74.757,74.1025,74.6851,82907.0
2015-12-16 14:00:00,93.54,93.99,92.74,93.67,106491.0,74.6612,75.0204,74.0226,74.7649,106491.0
2015-12-16 14:30:00,93.68,94.13,93.58,94.01,98775.0,74.7729,75.1321,74.6931,75.0363,98775.0
2015-12-16 15:00:00,94.02,94.32,93.71,94.3,111522.0,75.0443,75.2837,74.7969,75.2678,111522.0
2015-12-16 15:30:00,94.29,94.55,94.06,94.14,164030.0,75.2598,75.4673,75.0762,75.1401,164030.0
2015-12-17 09:30:00,94.17,95.13,93.26,94.59,95872.0,75.164,75.9303,74.4377,75.4993,95872.0
2015-12-17 10:00:00,94.63,94.65,94.12,94.23,55306.0,75.5312,75.5471,75.1241,75.2119,55306.0
2015-12-17 10:30:00,94.24,94.45,94.04,94.12,101001.0,75.2199,75.3875,75.0603,75.1241,101001.0
2015-12-17 11:00:00,94.13,94.18,93.74,94.08,52981.0,75.1321,75.172,74.8208,75.0922,52981.0
2015-12-17 11:30:00,94.04,94.33,93.91,93.95,48766.0,75.0603,75.2917,74.9565,74.9884,48766.0
2015-12-17 12:00:00,93.94,94.18,93.85,94.13,29385.0,74.9804,75.172,74.9086,75.1321,29385.0
2015-12-17 12:30:00,94.15,94.29,93.84,93.98,29938.0,75.1481,75.2598,74.9006,75.0124,29938.0
2015-12-17 13:00:00,93.97,94.08,93.9,94.05,52422.0,75.0044,75.0922,74.9485,75.0682,52422.0
2015-12-17 13:30:00,94.03,94.35,93.86,94.33,28214.0,75.0523,75.3077,74.9166,75.2917,28214.0
2015-12-17 14:00:00,94.34,94.35,93.73,93.94,69330.0,75.2997,75.3077,74.8128,74.9804,69330.0
2015-12-17 14:30:00,93.96,94.14,93.82,94.01,36529.0,74.9964,75.1401,74.8847,75.0363,36529.0
2015-12-17 15:00:00,94.0,94.18,93.88,94.03,53594.0,75.0283,75.172,74.9326,75.0523,53594.0
2015-12-17 15:30:00,94.05,94.3,93.7,93.72,151726.0,75.0682,75.2678,74.7889,74.8048,151726.0
2015-12-18 09:30:00,93.28,93.37,92.63,92.63,185134.0,74.4536,74.5255,73.9348,73.9348,185134.0
2015-12-18 10:00:00,92.63,92.86,92.5,92.72,75595.0,73.9348,74.1184,73.8311,74.0067,75595.0
2015-12-18 10:30:00,92.72,92.89,92.5,92.74,37224.0,74.0067,74.1424,73.8311,74.0226,37224.0
2015-12-18 11:00:00,92.72,93.06,92.67,92.87,35910.0,74.0067,74.2781,73.9668,74.1264,35910.0
2015-12-18 11:30:00,92.82,93.01,92.64,92.75,23459.0,74.0865,74.2381,73.9428,74.0306,23459.0
2015-12-18 12:00:00,92.76,92.9,92.58,92.69,48906.0,74.0386,74.1503,73.8949,73.9827,48906.0
2015-12-18 12:30:00,92.66,92.96,92.61,92.87,19893.0,73.9588,74.1982,73.9189,74.1264,19893.0
2015-12-18 13:00:00,92.89,93.06,92.81,92.85,36610.0,74.1424,74.2781,74.0785,74.1104,36610.0
2015-12-18 13:30:00,92.85,93.2,92.8,93.17,47398.0,74.1104,74.3898,74.0705,74.3658,47398.0
2015-12-18 14:00:00,93.18,93.52,93.12,93.52,70166.0,74.3738,74.6452,74.3259,74.6452,70166.0
2015-12-18 14:30:00,93.5,93.62,93.02,93.02,59404.0,74.6292,74.725,74.2461,74.2461,59404.0
2015-12-18 15:00:00,93.03,93.1,92.69,92.84,69300.0,74.2541,74.31,73.9827,74.1025,69300.0
2015-12-18 15:30:00,92.83,93.15,92.5,92.55,263364.0,74.0945,74.3499,73.8311,73.871,263364.0
2015-12-21 09:30:00,93.39,93.41,92.29,93.02,93107.0,74.5414,74.5574,73.6635,74.2461,93107.0
2015-12-21 10:00:00,93.0,93.31,92.86,92.9,55960.0,74.2302,74.4776,74.1184,74.1503,55960.0
2015-12-21 10:30:00,92.92,92.98,92.41,92.59,51901.0,74.1663,74.2142,73.7592,73.9029,51901.0
2015-12-21 11:00:00,92.58,92.63,92.4,92.63,81063.0,73.8949,73.9348,73.7513,73.9348,81063.0
2015-12-21 11:30:00,92.62,92.79,92.42,92.72,62390.0,73.9269,74.0625,73.7672,74.0067,62390.0
2015-12-21 12:00:00,92.72,92.75,92.53,92.69,66908.0,74.0067,74.0306,73.855,73.9827,66908.0
2015-12-21 12:30:00,92.69,92.93,92.66,92.92,26584.0,73.9827,74.1743,73.9588,74.1663,26584.0
2015-12-21 13:00:00,92.93,92.96,92.48,92.49,23582.0,74.1743,74.1982,73.8151,73.8231,23582.0
2015-12-21 13:30:00,92.51,92.63,92.46,92.57,28626.0,73.8391,73.9348,73.7991,73.8869,28626.0
2015-12-21 14:00:00,92.56,92.64,92.52,92.61,55553.0,73.879,73.9428,73.847,73.9189,55553.0
2015-12-21 14:30:00,92.61,92.69,92.35,92.37,33562.0,73.9189,73.9827,73.7113,73.7273,33562.0
2015-12-21 15:00:00,92.37,92.55,92.29,92.35,57335.0,73.7273,73.871,73.6635,73.7113,57335.0
2015-12-21 15:30:00,92.36,92.82,92.33,92.74,214514.0,73.7193,74.0865,73.6954,74.0226,214514.0
2015-12-22 09:30:00,93.07,93.13,92.32,92.79,111702.0,74.286,74.3339,73.6874,74.0625,111702.0
2015-12-22 10:00:00,92.77,93.03,92.51,92.97,35536.0,74.0466,74.2541,73.8391,74.2062,35536.0
2015-12-22 10:30:00,92.95,93.11,92.51,92.55,37680.0,74.1903,74.318,73.8391,73.871,37680.0
2015-12-22 11:00:00,92.55,92.66,92.19,92.27,52265.0,73.871,73.9588,73.5836,73.6475,52265.0
2015-12-22 11:30:00,92.26,92.75,92.26,92.62,25497.0,73.6395,74.0306,73.6395,73.9269,25497.0
2015-12-22 12:00:00,92.64,92.81,92.54,92.71,34132.0,73.9428,74.0785,73.863,73.9987,34132.0
2015-12-22 12:30:00,92.65,93.03,92.65,93.03,22231.0,73.9508,74.2541,73.9508,74.2541,22231.0
2015-12-22 13:00:00,93.03,93.06,92.9,92.97,32512.0,74.2541,74.2781,74.1503,74.2062,32512.0
2015-12-22 13:30:00,93.0,93.2,92.89,93.15,32041.0,74.2302,74.3898,74.1424,74.3499,32041.0
2015-12-22 14:00:00,93.16,93.38,93.15,93.29,50255.0,74.3579,74.5335,74.3499,74.4616,50255.0
2015-12-22 14:30:00,93.3,93.32,93.03,93.16,51708.0,74.4696,74.4856,74.2541,74.3579,51708.0
2015-12-22 15:00:00,93.15,93.51,93.11,93.42,55542.0,74.3499,74.6372,74.318,74.5654,55542.0
2015-12-22 15:30:00,93.44,93.51,92.84,93.11,283329.0,74.5814,74.6372,74.1025,74.318,283329.0
2015-12-23 09:30:00,93.42,93.77,93.26,93.58,85464.0,74.5654,74.8448,74.4377,74.6931,85464.0
2015-12-23 10:00:00,93.56,93.7,93.15,93.16,44634.0,74.6771,74.7889,74.3499,74.3579,44634.0
2015-12-23 10:30:00,93.17,93.32,93.0,93.21,67921.0,74.3658,74.4856,74.2302,74.3978,67921.0
2015-12-23 11:00:00,93.2,93.26,93.04,93.05,37678.0,74.3898,74.4377,74.2621,74.2701,37678.0
2015-12-23 11:30:00,93.01,93.11,92.91,92.93,44176.0,74.2381,74.318,74.1583,74.1743,44176.0
2015-12-23 12:00:00,92.93,93.43,92.93,93.33,47807.0,74.1743,74.5734,74.1743,74.4936,47807.0
2015-12-23 12:30:00,93.34,93.43,93.3,93.37,30222.0,74.5015,74.5734,74.4696,74.5255,30222.0
2015-12-23 13:00:00,93.37,93.43,93.32,93.39,28436.0,74.5255,74.5734,74.4856,74.5414,28436.0
2015-12-23 13:30:00,93.39,93.58,93.39,93.5,31425.0,74.5414,74.6931,74.5414,74.6292,31425.0
2015-12-23 14:00:00,93.5,93.75,93.49,93.66,45019.0,74.6292,74.8288,74.6213,74.757,45019.0
2015-12-23 14:30:00,93.67,93.8,93.62,93.76,35715.0,74.7649,74.8687,74.725,74.8368,35715.0
2015-12-23 15:00:00,93.76,93.86,93.7,93.84,63887.0,74.8368,74.9166,74.7889,74.9006,63887.0
2015-12-23 15:30:00,93.85,93.98,93.62,93.95,157759.0,74.9086,75.0124,74.725,74.9884,157759.0
2015-12-24 09:30:00,94.05,94.24,93.76,94.2,34828.0,75.0682,75.2199,74.8368,75.188,34828.0
2015-12-24 10:00:00,94.17,94.36,94.03,94.35,32411.0,75.164,75.3157,75.0523,75.3077,32411.0
2015-12-24 10:30:00,94.31,94.41,94.2,94.31,29251.0,75.2758,75.3556,75.188,75.2758,29251.0
2015-12-24 11:00:00,94.3,94.3,93.96,93.99,24257.0,75.2678,75.2678,74.9964,75.0204,24257.0
2015-12-24 11:30:00,94.0,94.18,93.93,94.13,28648.0,75.0283,75.172,74.9725,75.1321,28648.0
2015-12-24 12:00:00,94.14,94.16,93.76,94.13,42767.0,75.1401,75.156,74.8368,75.1321,42767.0
2015-12-24 12:30:00,94.13,94.27,93.91,93.95,97481.0,75.1321,75.2438,74.9565,74.9884,97481.0
2015-12-28 09:30:00,93.54,93.54,93.09,93.34,47131.0,74.6612,74.6612,74.302,74.5015,47131.0
2015-12-28 10:00:00,93.27,93.42,92.97,93.27,41607.0,74.4457,74.5654,74.2062,74.4457,41607.0
2015-12-28 10:30:00,93.27,93.4,93.06,93.19,34653.0,74.4457,74.5494,74.2781,74.3818,34653.0
2015-12-28 11:00:00,93.18,93.24,92.95,93.01,26558.0,74.3738,74.4217,74.1903,74.2381,26558.0
2015-12-28 11:30:00,93.0,93.11,92.96,93.03,19319.0,74.2302,74.318,74.1982,74.2541,19319.0
2015-12-28 12:00:00,92.99,93.19,92.97,93.06,33176.0,74.2222,74.3818,74.2062,74.2781,33176.0
2015-12-28 12:30:00,93.08,93.12,92.78,92.9,24876.0,74.294,74.3259,74.0546,74.1503,24876.0
2015-12-28 13:00:00,92.88,93.28,92.88,93.16,51082.0,74.1344,74.4536,74.1344,74.3579,51082.0
2015-12-28 13:30:00,93.2,93.38,93.07,93.14,35636.0,74.3898,74.5335,74.286,74.3419,35636.0
2015-12-28 14:00:00,93.15,93.34,93.12,93.29,19487.0,74.3499,74.5015,74.3259,74.4616,19487.0
2015-12-28 14:30:00,93.29,93.29,93.08,93.25,65669.0,74.4616,74.4616,74.294,74.4297,65669.0
2015-12-28 15:00:00,93.28,93.29,93.06,93.19,44541.0,74.4536,74.4616,74.2781,74.3818,44541.0
2015-12-28 15:30:00,93.18,93.46,93.14,93.45,110912.0,74.3738,74.5973,74.3419,74.5893,110912.0
2015-12-29 09:30:00,93.99,94.62,93.77,94.24,75659.0,75.0204,75.5232,74.8448,75.2199,75659.0
2015-12-29 10:00:00,94.26,94.34,94.05,94.07,56665.0,75.2359,75.2997,75.0682,75.0842,56665.0
2015-12-29 10:30:00,94.1,94.2,93.98,94.19,43589.0,75.1082,75.188,75.0124,75.18,43589.0
2015-12-29 11:00:00,94.17,94.44,94.12,94.29,64274.0,75.164,75.3795,75.1241,75.2598,64274.0
2015-12-29 11:30:00,94.28,94.56,94.28,94.45,66369.0,75.2518,75.4753,75.2518,75.3875,66369.0
2015-12-29 12:00:00,94.46,94.7,94.41,94.59,23192.0,75.3955,75.5871,75.3556,75.4993,23192.0
2015-12-29 12:30:00,94.56,94.72,94.53,94.66,35936.0,75.4753,75.603,75.4514,75.5551,35936.0
2015-12-29 13:00:00,94.64,94.91,94.62,94.85,42940.0,75.5392,75.7547,75.5232,75.7068,42940.0
2015-12-29 13:30:00,94.85,94.89,94.79,94.82,34177.0,75.7068,75.7387,75.6589,75.6828,34177.0
2015-12-29 14:00:00,94.82,94.9,94.78,94.88,38034.0,75.6828,75.7467,75.6509,75.7307,38034.0
2015-12-29 14:30:00,94.87,94.9,94.79,94.89,48321.0,75.7227,75.7467,75.6589,75.7387,48321.0
2015-12-29 15:00:00,94.89,95.04,94.87,95.03,33521.0,75.7387,75.8584,75.7227,75.8505,33521.0
2015-12-29 15:30:00,95.03,95.03,94.77,94.86,165807.0,75.8505,75.8505,75.6429,75.7148,165807.0
2015-12-30 09:30:00,95.02,95.04,94.19,94.47,38437.0,75.8425,75.8584,75.18,75.4035,38437.0
2015-12-30 10:00:00,94.49,94.75,94.4,94.64,41995.0,75.4194,75.627,75.3476,75.5392,41995.0
2015-12-30 10:30:00,94.61,94.74,94.51,94.59,47332.0,75.5152,75.619,75.4354,75.4993,47332.0
2015-12-30 11:00:00,94.63,94.69,94.53,94.61,32047.0,75.5312,75.5791,75.4514,75.5152,32047.0
2015-12-30 11:30:00,94.59,94.68,94.51,94.58,42062.0,75.4993,75.5711,75.4354,75.4913,42062.0
2015-12-30 12:00:00,94.62,94.66,94.5,94.52,27737.0,75.5232,75.5551,75.4274,75.4434,27737.0
2015-12-30 12:30:00,94.5,94.59,94.48,94.54,40660.0,75.4274,75.4993,75.4115,75.4593,40660.0
2015-12-30 13:00:00,94.55,94.6,94.48,94.54,34536.0,75.4673,75.5072,75.4115,75.4593,34536.0
2015-12-30 13:30:00,94.52,94.6,94.49,94.54,37312.0,75.4434,75.5072,75.4194,75.4593,37312.0
2015-12-30 14:00:00,94.54,94.75,94.5,94.71,44913.0,75.4593,75.627,75.4274,75.595,44913.0
2015-12-30 14:30:00,94.72,94.83,94.69,94.79,52297.0,75.603,75.6908,75.5791,75.6589,52297.0
2015-12-30 15:00:00,94.78,94.8,94.66,94.73,51907.0,75.6509,75.6669,75.5551,75.611,51907.0
2015-12-30 15:30:00,94.72,94.72,94.46,94.54,169586.0,75.603,75.603,75.3955,75.4593,169586.0
2015-12-31 09:30:00,94.2,94.64,94.13,94.18,58992.0,75.188,75.5392,75.1321,75.172,58992.0
2015-12-31 10:00:00,94.17,94.24,93.89,94.02,37168.0,75.164,75.2199,74.9405,75.0443,37168.0
2015-12-31 10:30:00,94.01,94.03,93.85,94.0,49158.0,75.0363,75.0523,74.9086,75.0283,49158.0
2015-12-31 11:00:00,94.0,94.25,93.95,94.04,37131.0,75.0283,75.2279,74.9884,75.0603,37131.0
2015-12-31 11:30:00,94.02,94.2,93.98,94.14,21590.0,75.0443,75.188,75.0124,75.1401,21590.0
2015-12-31 12:00:00,94.13,94.5,94.08,94.5,26813.0,75.1321,75.4274,75.0922,75.4274,26813.0
2015-12-31 12:30:00,94.5,94.53,94.35,94.38,25393.0,75.4274,75.4514,75.3077,75.3316,25393.0
2015-12-31 13:00:00,94.41,94.43,94.08,94.15,33718.0,75.3556,75.3715,75.0922,75.1481,33718.0
2015-12-31 13:30:00,94.15,94.41,94.09,94.3,28507.0,75.1481,75.3556,75.1002,75.2678,28507.0
2015-12-31 14:00:00,94.36,94.46,94.18,94.27,34200.0,75.3157,75.3955,75.172,75.2438,34200.0
2015-12-31 14:30:00,94.28,94.32,94.16,94.21,21002.0,75.2518,75.2837,75.156,75.196,21002.0
2015-12-31 15:00:00,94.19,94.23,93.97,94.11,44138.0,75.18,75.2119,75.0044,75.1161,44138.0
2015-12-31 15:30:00,94.11,94.21,93.91,93.92,134284.0,75.1161,75.196,74.9565,74.9645,134284.0
2016-01-04 09:30:00,92.97,92.97,92.02,92.63,99241.0,74.2062,74.2062,73.4479,73.9348,99241.0
2016-01-04 10:00:00,92.64,92.64,91.85,92.04,145893.0,73.9428,73.9428,73.3123,73.4639,145893.0
2016-01-04 10:30:00,92.0,92.08,91.45,91.53,72371.0,73.432,73.4958,72.993,73.0568,72371.0
2016-01-04 11:00:00,91.51,91.75,91.43,91.63,72238.0,73.0409,73.2324,72.977,73.1367,72238.0
2016-01-04 11:30:00,91.64,92.33,91.62,92.21,170903.0,73.1446,73.6954,73.1287,73.5996,170903.0
2016-01-04 12:00:00,92.19,92.2,91.93,92.02,104693.0,73.5836,73.5916,73.3761,73.4479,104693.0
2016-01-04 12:30:00,91.97,92.14,91.84,91.97,97616.0,73.408,73.5437,73.3043,73.408,97616.0
2016-01-04 13:00:00,92.01,92.08,91.74,91.86,82910.0,73.44,73.4958,73.2245,73.3202,82910.0
2016-01-04 13:30:00,91.84,92.09,91.81,91.88,92986.0,73.3043,73.5038,73.2803,73.3362,92986.0
2016-01-04 14:00:00,91.85,92.03,91.78,91.93,96438.0,73.3123,73.4559,73.2564,73.3761,96438.0
2016-01-04 14:30:00,91.94,91.94,91.55,91.65,59252.0,73.3841,73.3841,73.0728,73.1526,59252.0
2016-01-04 15:00:00,91.66,91.81,91.54,91.76,73769.0,73.1606,73.2803,73.0648,73.2404,73769.0
2016-01-04 15:30:00,91.78,92.38,91.78,92.23,512535.0,73.2564,73.7353,73.2564,73.6156,512535.0
2016-01-05 09:30:00,92.54,93.1,92.54,92.72,49602.0,73.863,74.31,73.863,74.0067,49602.0
2016-01-05 10:00:00,92.77,92.79,92.22,92.26,46128.0,74.0466,74.0625,73.6076,73.6395,46128.0
2016-01-05 10:30:00,92.31,92.8,92.16,92.42,54421.0,73.6794,74.0705,73.5597,73.7672,54421.0
2016-01-05 11:00:00,92.41,92.42,91.9,92.15,221948.0,73.7592,73.7672,73.3522,73.5517,221948.0
2016-01-05 11:30:00,92.15,92.54,92.14,92.24,58215.0,73.5517,73.863,73.5437,73.6235,58215.0
2016-01-05 12:00:00,92.26,92.26,91.64,91.73,49469.0,73.6395,73.6395,73.1446,73.2165,49469.0
2016-01-05 12:30:00,91.68,91.82,91.58,91.71,36818.0,73.1766,73.2883,73.0968,73.2005,36818.0
2016-01-05 13:00:00,91.72,91.87,91.62,91.71,49697.0,73.2085,73.3282,73.1287,73.2005,49697.0
2016-01-05 13:30:00,91.69,92.15,91.6,91.96,116660.0,73.1846,73.5517,73.1127,73.4001,116660.0
2016-01-05 14:00:00,91.96,92.15,91.79,92.15,111347.0,73.4001,73.5517,73.2644,73.5517,111347.0
2016-01-05 14:30:00,92.15,92.61,92.02,92.41,129994.0,73.5517,73.9189,73.4479,73.7592,129994.0
2016-01-05 15:00:00,92.41,92.65,92.16,92.63,86683.0,73.7592,73.9508,73.5597,73.9348,86683.0
2016-01-05 15:30:00,92.65,92.85,92.48,92.66,237351.0,73.9508,74.1104,73.8151,73.9588,237351.0
2016-01-06 09:30:00,91.62,91.83,91.16,91.47,109260.0,73.1287,73.2963,72.7615,73.009,109260.0
2016-01-06 10:00:00,91.43,91.8,91.07,91.73,98158.0,72.977,73.2724,72.6897,73.2165,98158.0
2016-01-06 10:30:00,91.67,91.67,91.37,91.42,40943.0,73.1686,73.1686,72.9291,72.969,40943.0
2016-01-06 11:00:00,91.44,91.57,91.07,91.14,110671.0,72.985,73.0888,72.6897,72.7456,110671.0
2016-01-06 11:30:00,91.16,91.51,91.12,91.24,203035.0,72.7615,73.0409,72.7296,72.8254,203035.0
2016-01-06 12:00:00,91.24,91.37,91.2,91.3,92369.0,72.8254,72.9291,72.7934,72.8733,92369.0
2016-01-06 12:30:00,91.3,91.41,91.19,91.27,125434.0,72.8733,72.9611,72.7855,72.8493,125434.0
2016-01-06 13:00:00,91.25,91.42,91.07,91.07,66482.0,72.8334,72.969,72.6897,72.6897,66482.0
2016-01-06 13:30:00,91.11,91.19,90.87,90.88,55804.0,72.7216,72.7855,72.53,72.538,55804.0
2016-01-06 14:00:00,90.9,91.25,90.73,90.91,136050.0,72.554,72.8334,72.4183,72.562,136050.0
2016-01-06 14:30:00,90.93,91.18,90.45,90.51,82936.0,72.5779,72.7775,72.1948,72.2427,82936.0
2016-01-06 15:00:00,90.5,90.97,90.36,90.9,127750.0,72.2347,72.6099,72.123,72.554,127750.0
2016-01-06 15:30:00,90.88,91.02,90.62,90.77,427466.0,72.538,72.6498,72.3305,72.4502,427466.0
2016-01-07 09:30:00,89.92,90.8,89.8,90.25,537686.0,71.7718,72.4742,71.676,72.0352,537686.0
2016-01-07 10:00:00,90.27,91.07,90.23,90.86,303959.0,72.0511,72.6897,72.0192,72.5221,303959.0
2016-01-07 10:30:00,90.84,91.52,90.61,91.28,422233.0,72.5061,73.0489,72.3225,72.8573,422233.0
2016-01-07 11:00:00,91.28,91.48,91.06,91.26,118104.0,72.8573,73.0169,72.6817,72.8413,118104.0
2016-01-07 11:30:00,91.28,91.39,90.89,90.99,117489.0,72.8573,72.9451,72.546,72.6258,117489.0
2016-01-07 12:00:00,90.97,91.2,90.76,90.8,37541.0,72.6099,72.7934,72.4423,72.4742,37541.0
2016-01-07 12:30:00,90.85,91.09,90.83,90.91,36934.0,72.5141,72.7056,72.4981,72.562,36934.0
2016-01-07 13:00:00,90.91,90.99,90.33,90.76,50646.0,72.562,72.6258,72.099,72.4423,50646.0
2016-01-07 13:30:00,90.74,90.74,90.41,90.53,69960.0,72.4263,72.4263,72.1629,72.2587,69960.0
2016-01-07 14:00:00,90.53,90.69,90.34,90.42,42763.0,72.2587,72.3864,72.107,72.1709,42763.0
2016-01-07 14:30:00,90.39,90.8,90.29,90.42,59459.0,72.1469,72.4742,72.0671,72.1709,59459.0
2016-01-07 15:00:00,90.4,90.47,90.14,90.14,92199.0,72.1549,72.2108,71.9474,71.9474,92199.0
2016-01-07 15:30:00,90.14,90.69,90.12,90.38,214397.0,71.9474,72.3864,71.9314,72.1389,214397.0
2016-01-08 09:30:00,90.46,90.87,90.18,90.37,58738.0,72.2028,72.53,71.9793,72.131,58738.0
2016-01-08 10:00:00,90.38,90.39,89.73,89.85,181527.0,72.1389,72.1469,71.6201,71.7159,181527.0
2016-01-08 10:30:00,89.86,89.93,89.39,89.46,108307.0,71.7239,71.7798,71.3488,71.4046,108307.0
2016-01-08 11:00:00,89.45,90.0,89.45,89.59,73970.0,71.3966,71.8356,71.3966,71.5084,73970.0
2016-01-08 11:30:00,89.59,89.73,89.29,89.7,51614.0,71.5084,71.6201,71.2689,71.5962,51614.0
2016-01-08 12:00:00,89.72,89.98,89.42,89.93,107542.0,71.6122,71.8197,71.3727,71.7798,107542.0
2016-01-08 12:30:00,89.94,90.2,89.74,90.12,85036.0,71.7877,71.9953,71.6281,71.9314,85036.0
2016-01-08 13:00:00,90.12,90.13,89.71,89.95,34002.0,71.9314,71.9394,71.6042,71.7957,34002.0
2016-01-08 13:30:00,89.95,90.25,89.89,89.93,41940.0,71.7957,72.0352,71.7478,71.7798,41940.0
2016-01-08 14:00:00,89.93,90.03,89.54,89.58,77374.0,71.7798,71.8596,71.4685,71.5004,77374.0
2016-01-08 14:30:00,89.57,89.64,89.29,89.43,107458.0,71.4924,71.5483,71.2689,71.3807,107458.0
2016-01-08 15:00:00,89.43,89.72,89.36,89.45,63663.0,71.3807,71.6122,71.3248,71.3966,63663.0
2016-01-08 15:30:00,89.48,89.52,88.97,89.19,275498.0,71.4206,71.4525,71.0135,71.1891,275498.0
2016-01-11 09:30:00,89.42,89.87,89.05,89.58,90558.0,71.3727,71.7319,71.0774,71.5004,90558.0
2016-01-11 10:00:00,89.58,89.82,89.27,89.82,51325.0,71.5004,71.692,71.253,71.692,51325.0
2016-01-11 10:30:00,89.83,90.12,89.31,89.34,58681.0,71.6999,71.9314,71.2849,71.3088,58681.0
2016-01-11 11:00:00,89.34,89.34,88.9,89.02,52523.0,71.3088,71.3088,70.9576,71.0534,52523.0
2016-01-11 11:30:00,89.01,89.42,88.88,89.29,87137.0,71.0454,71.3727,70.9417,71.2689,87137.0
2016-01-11 12:00:00,89.28,89.34,88.66,88.71,50524.0,71.261,71.3088,70.7661,70.806,50524.0
2016-01-11 12:30:00,88.73,88.84,88.36,88.76,69470.0,70.822,70.9098,70.5266,70.8459,69470.0
2016-01-11 13:00:00,88.78,88.8,88.24,88.25,34288.0,70.8619,70.8778,70.4309,70.4388,34288.0
2016-01-11 13:30:00,88.25,88.31,87.86,88.07,38854.0,70.4388,70.4867,70.1275,70.2952,38854.0
2016-01-11 14:00:00,88.09,88.54,88.01,88.49,45350.0,70.3111,70.6703,70.2473,70.6304,45350.0
2016-01-11 14:30:00,88.49,88.57,88.39,88.5,84813.0,70.6304,70.6943,70.5506,70.6384,84813.0
2016-01-11 15:00:00,88.5,88.83,88.17,88.75,107546.0,70.6384,70.9018,70.375,70.8379,107546.0
2016-01-11 15:30:00,88.75,88.93,88.33,88.47,391658.0,70.8379,70.9816,70.5027,70.6144,391658.0
2016-01-12 09:30:00,89.06,89.7,88.69,88.71,299425.0,71.0854,71.5962,70.79,70.806,299425.0
2016-01-12 10:00:00,88.71,89.06,88.58,89.06,64639.0,70.806,71.0854,70.7022,71.0854,64639.0
2016-01-12 10:30:00,89.06,89.41,89.03,89.1,101191.0,71.0854,71.3647,71.0614,71.1173,101191.0
2016-01-12 11:00:00,89.1,89.17,88.91,89.15,62094.0,71.1173,71.1732,70.9656,71.1572,62094.0
2016-01-12 11:30:00,89.14,89.17,89.0,89.11,104131.0,71.1492,71.1732,71.0375,71.1253,104131.0
2016-01-12 12:00:00,89.09,89.29,88.93,89.01,96395.0,71.1093,71.2689,70.9816,71.0454,96395.0
2016-01-12 12:30:00,89.01,89.08,88.91,88.92,85396.0,71.0454,71.1013,70.9656,70.9736,85396.0
2016-01-12 13:00:00,88.94,89.0,88.63,88.65,63172.0,70.9896,71.0375,70.7421,70.7581,63172.0
2016-01-12 13:30:00,88.66,89.01,88.64,88.82,63324.0,70.7661,71.0454,70.7501,70.8938,63324.0
2016-01-12 14:00:00,88.8,88.81,88.52,88.8,87397.0,70.8778,70.8858,70.6543,70.8778,87397.0
2016-01-12 14:30:00,88.77,89.36,88.77,89.31,88676.0,70.8539,71.3248,70.8539,71.2849,88676.0
2016-01-12 15:00:00,89.29,89.52,88.96,89.45,153600.0,71.2689,71.4525,71.0055,71.3966,153600.0
2016-01-12 15:30:00,89.44,89.7,89.38,89.56,559546.0,71.3887,71.5962,71.3408,71.4844,559546.0
2016-01-13 09:30:00,89.67,89.95,89.06,89.49,126860.0,71.5722,71.7957,71.0854,71.4286,126860.0
2016-01-13 10:00:00,89.49,89.81,89.4,89.58,114437.0,71.4286,71.684,71.3567,71.5004,114437.0
2016-01-13 10:30:00,89.57,89.63,89.21,89.49,76375.0,71.4924,71.5403,71.2051,71.4286,76375.0
2016-01-13 11:00:00,89.48,89.64,89.32,89.55,98467.0,71.4206,71.5483,71.2929,71.4765,98467.0
2016-01-13 11:30:00,89.55,89.63,89.27,89.3,76627.0,71.4765,71.5403,71.253,71.2769,76627.0
2016-01-13 12:00:00,89.3,89.57,89.3,89.49,82073.0,71.2769,71.4924,71.2769,71.4286,82073.0
2016-01-13 12:30:00,89.51,89.54,89.35,89.44,93489.0,71.4445,71.4685,71.3168,71.3887,93489.0
2016-01-13 13:00:00,89.43,89.53,89.38,89.41,82055.0,71.3807,71.4605,71.3408,71.3647,82055.0
2016-01-13 13:30:00,89.41,89.48,89.04,89.1,75285.0,71.3647,71.4206,71.0694,71.1173,75285.0
2016-01-13 14:00:00,89.05,89.15,88.62,88.7,92864.0,71.0774,71.1572,70.7342,70.798,92864.0
2016-01-13 14:30:00,88.69,88.77,87.81,87.83,155949.0,70.79,70.8539,70.0876,70.1036,155949.0
2016-01-13 15:00:00,87.84,87.93,87.6,87.68,219224.0,70.1116,70.1834,69.92,69.9839,219224.0
2016-01-13 15:30:00,87.67,87.87,87.41,87.59,554569.0,69.9759,70.1355,69.7684,69.912,554569.0
2016-01-14 09:30:00,87.65,87.77,86.73,86.81,236253.0,69.9599,70.0557,69.2256,69.2895,236253.0
2016-01-14 10:00:00,86.77,86.77,84.74,85.19,910262.0,69.2575,69.2575,67.6372,67.9964,910262.0
2016-01-14 10:30:00,85.14,86.59,85.07,86.07,664352.0,67.9565,69.1139,67.9006,68.6988,664352.0
2016-01-14 11:00:00,86.06,86.56,85.85,85.96,173069.0,68.6908,69.0899,68.5232,68.611,173069.0
2016-01-14 11:30:00,85.99,86.12,85.9,86.12,136082.0,68.635,68.7387,68.5631,68.7387,136082.0
2016-01-14 12:00:00,86.12,86.12,85.75,86.06,142040.0,68.7387,68.7387,68.4434,68.6908,142040.0
2016-01-14 12:30:00,86.04,86.57,85.99,86.42,90897.0,68.6749,69.0979,68.635,68.9782,90897.0
2016-01-14 13:00:00,86.39,86.71,86.32,86.71,88795.0,68.9542,69.2096,68.8984,69.2096,88795.0
2016-01-14 13:30:00,86.74,88.49,86.71,87.25,360953.0,69.2336,70.6304,69.2096,69.6407,360953.0
2016-01-14 14:00:00,87.24,87.24,86.67,86.86,107704.0,69.6327,69.6327,69.1777,69.3294,107704.0
2016-01-14 14:30:00,86.86,86.97,86.76,86.9,112972.0,69.3294,69.4172,69.2496,69.3613,112972.0
2016-01-14 15:00:00,86.88,87.19,86.8,86.95,160096.0,69.3453,69.5928,69.2815,69.4012,160096.0
2016-01-14 15:30:00,86.96,86.98,86.38,86.74,488302.0,69.4092,69.4252,68.9462,69.2336,488302.0
2016-01-15 09:30:00,85.15,85.64,84.68,85.43,253517.0,67.9645,68.3556,67.5894,68.188,253517.0
2016-01-15 10:00:00,85.3,85.53,84.89,85.34,167013.0,68.0842,68.2678,67.757,68.1161,167013.0
2016-01-15 10:30:00,85.31,85.83,85.26,85.29,139264.0,68.0922,68.5073,68.0523,68.0762,139264.0
2016-01-15 11:00:00,85.24,85.28,84.95,85.04,227751.0,68.0363,68.0683,67.8049,67.8767,227751.0
2016-01-15 11:30:00,85.0,85.25,84.89,84.92,133357.0,67.8448,68.0443,67.757,67.7809,133357.0
2016-01-15 12:00:00,84.94,84.99,84.15,84.24,157539.0,67.7969,67.8368,67.1663,67.2382,157539.0
2016-01-15 12:30:00,84.24,84.43,83.83,84.43,168712.0,67.2382,67.3898,66.9109,67.3898,168712.0
2016-01-15 13:00:00,84.43,85.2,84.43,84.93,248376.0,67.3898,68.0044,67.3898,67.7889,248376.0
2016-01-15 13:30:00,84.91,85.45,84.6,85.28,481598.0,67.7729,68.2039,67.5255,68.0683,481598.0
2016-01-15 14:00:00,85.28,85.64,85.2,85.56,98624.0,68.0683,68.3556,68.0044,68.2917,98624.0
2016-01-15 14:30:00,85.55,86.2,85.45,86.13,157126.0,68.2838,68.8026,68.2039,68.7467,157126.0
2016-01-15 15:00:00,86.14,86.27,86.0,86.16,222992.0,68.7547,68.8585,68.6429,68.7707,222992.0
2016-01-15 15:30:00,86.15,86.28,85.9,86.05,488476.0,68.7627,68.8664,68.5631,68.6829,488476.0
2016-01-19 09:30:00,87.03,87.67,86.07,86.78,110676.0,69.4651,69.9759,68.6988,69.2655,110676.0
2016-01-19 10:00:00,86.83,87.15,86.03,86.47,125531.0,69.3054,69.5608,68.6669,69.0181,125531.0
2016-01-19 10:30:00,86.49,86.63,86.23,86.47,123282.0,69.034,69.1458,68.8265,69.0181,123282.0
2016-01-19 11:00:00,86.43,86.6,86.34,86.49,208221.0,68.9862,69.1218,68.9143,69.034,208221.0
2016-01-19 11:30:00,86.53,86.74,86.51,86.62,38357.0,69.066,69.2336,69.05,69.1378,38357.0
2016-01-19 12:00:00,86.59,86.61,86.32,86.51,62021.0,69.1139,69.1298,68.8984,69.05,62021.0
2016-01-19 12:30:00,86.49,86.84,86.49,86.69,97815.0,69.034,69.3134,69.034,69.1937,97815.0
2016-01-19 13:00:00,86.72,86.9,86.7,86.78,58905.0,69.2176,69.3613,69.2017,69.2655,58905.0
2016-01-19 13:30:00,86.77,86.86,86.58,86.62,48325.0,69.2575,69.3294,69.1059,69.1378,48325.0
2016-01-19 14:00:00,86.6,86.72,86.47,86.72,114428.0,69.1218,69.2176,69.0181,69.2176,114428.0
2016-01-19 14:30:00,86.72,86.75,86.46,86.54,180379.0,69.2176,69.2416,69.0101,69.074,180379.0
2016-01-19 15:00:00,86.52,86.98,86.47,86.98,158723.0,69.058,69.4252,69.0181,69.4252,158723.0
2016-01-19 15:30:00,87.0,87.47,86.71,87.21,436693.0,69.4411,69.8163,69.2096,69.6087,436693.0
2016-01-20 09:30:00,86.41,86.6,85.85,86.01,132430.0,68.9702,69.1218,68.5232,68.6509,132430.0
2016-01-20 10:00:00,85.98,86.99,85.92,86.9,171154.0,68.627,69.4331,68.5791,69.3613,171154.0
2016-01-20 10:30:00,86.93,86.94,85.71,85.76,92681.0,69.3852,69.3932,68.4115,68.4514,92681.0
2016-01-20 11:00:00,85.79,85.88,85.46,85.54,209674.0,68.4753,68.5472,68.2119,68.2758,209674.0
2016-01-20 11:30:00,85.55,86.09,85.54,86.02,78633.0,68.2838,68.7148,68.2758,68.6589,78633.0
2016-01-20 12:00:00,86.03,86.18,85.55,85.63,387939.0,68.6669,68.7866,68.2838,68.3476,387939.0
2016-01-20 12:30:00,85.67,85.8,85.31,85.7,92123.0,68.3795,68.4833,68.0922,68.4035,92123.0
2016-01-20 13:00:00,85.71,85.81,85.46,85.71,48724.0,68.4115,68.4913,68.2119,68.4115,48724.0
2016-01-20 13:30:00,85.7,86.29,85.59,85.97,266196.0,68.4035,68.8744,68.3157,68.619,266196.0
2016-01-20 14:00:00,85.89,85.94,85.5,85.6,91519.0,68.5551,68.5951,68.2439,68.3237,91519.0
2016-01-20 14:30:00,85.61,85.99,85.47,85.85,320996.0,68.3317,68.635,68.2199,68.5232,320996.0
2016-01-20 15:00:00,85.82,86.56,85.72,86.46,274185.0,68.4993,69.0899,68.4195,69.0101,274185.0
2016-01-20 15:30:00,86.47,86.62,86.09,86.27,368397.0,69.0181,69.1378,68.7148,68.8585,368397.0
2016-01-21 09:30:00,87.46,87.58,86.04,86.62,185496.0,69.8083,69.9041,68.6749,69.1378,185496.0
2016-01-21 10:00:00,86.65,87.51,86.65,87.28,161520.0,69.1618,69.8482,69.1618,69.6646,161520.0
2016-01-21 10:30:00,87.27,87.56,86.84,86.85,97611.0,69.6566,69.8881,69.3134,69.3214,97611.0
2016-01-21 11:00:00,86.91,87.2,86.46,86.51,104210.0,69.3693,69.6008,69.0101,69.05,104210.0
2016-01-21 11:30:00,86.53,87.14,86.52,87.1,139302.0,69.066,69.5529,69.058,69.5209,139302.0
2016-01-21 12:00:00,87.13,87.63,87.12,87.45,144902.0,69.5449,69.944,69.5369,69.8003,144902.0
2016-01-21 12:30:00,87.45,87.51,87.23,87.41,71710.0,69.8003,69.8482,69.6247,69.7684,71710.0
2016-01-21 13:00:00,87.43,87.45,86.96,87.04,166723.0,69.7843,69.8003,69.4092,69.473,166723.0
2016-01-21 13:30:00,87.04,87.29,86.91,87.13,146898.0,69.473,69.6726,69.3693,69.5449,146898.0
2016-01-21 14:00:00,87.13,87.19,86.39,86.55,123048.0,69.5449,69.5928,68.9542,69.0819,123048.0
2016-01-21 14:30:00,86.54,86.65,86.19,86.41,178807.0,69.074,69.1618,68.7946,68.9702,178807.0
2016-01-21 15:00:00,86.4,86.44,86.08,86.26,161164.0,68.9622,68.9941,68.7068,68.8505,161164.0
2016-01-21 15:30:00,86.25,86.81,86.24,86.57,342938.0,68.8425,69.2895,68.8345,69.0979,342938.0
2016-01-22 09:30:00,87.91,89.28,87.86,89.01,132346.0,70.1675,71.261,70.1275,71.0454,132346.0
2016-01-22 10:00:00,89.02,89.12,88.7,88.73,91634.0,71.0534,71.1332,70.798,70.822,91634.0
2016-01-22 10:30:00,88.74,88.86,88.31,88.46,75802.0,70.8299,70.9257,70.4867,70.6065,75802.0
2016-01-22 11:00:00,88.47,88.62,88.27,88.58,55986.0,70.6144,70.7342,70.4548,70.7022,55986.0
2016-01-22 11:30:00,88.56,88.56,88.01,88.03,86832.0,70.6863,70.6863,70.2473,70.2632,86832.0
2016-01-22 12:00:00,88.06,88.43,88.05,88.27,65307.0,70.2872,70.5825,70.2792,70.4548,65307.0
2016-01-22 12:30:00,88.28,88.31,88.14,88.29,50393.0,70.4628,70.4867,70.351,70.4708,50393.0
2016-01-22 13:00:00,88.29,88.54,88.22,88.54,44748.0,70.4708,70.6703,70.4149,70.6703,44748.0
2016-01-22 13:30:00,88.54,88.89,88.4,88.89,27119.0,70.6703,70.9497,70.5586,70.9497,27119.0
2016-01-22 14:00:00,88.89,89.01,88.74,88.96,54410.0,70.9497,71.0454,70.8299,71.0055,54410.0
2016-01-22 14:30:00,88.96,89.06,88.91,89.01,134020.0,71.0055,71.0854,70.9656,71.0454,134020.0
2016-01-22 15:00:00,89.02,90.1,88.94,89.2,168510.0,71.0534,71.9155,70.9896,71.1971,168510.0
2016-01-22 15:30:00,89.17,89.19,88.83,88.91,374656.0,71.1732,71.1891,70.9018,70.9656,374656.0
2016-01-25 09:30:00,88.52,88.8,87.49,87.57,122242.0,70.6543,70.8778,69.8322,69.8961,122242.0
2016-01-25 10:00:00,87.6,87.8,87.49,87.79,69473.0,69.92,70.0797,69.8322,70.0717,69473.0
2016-01-25 10:30:00,87.77,87.8,87.56,87.67,75442.0,70.0557,70.0797,69.8881,69.9759,75442.0
2016-01-25 11:00:00,87.65,87.8,87.59,87.76,64848.0,69.9599,70.0797,69.912,70.0477,64848.0
2016-01-25 11:30:00,87.75,87.99,87.71,87.96,51559.0,70.0397,70.2313,70.0078,70.2074,51559.0
2016-01-25 12:00:00,87.94,88.11,87.94,88.08,40212.0,70.1914,70.3271,70.1914,70.3031,40212.0
2016-01-25 12:30:00,88.05,88.39,88.03,88.39,38389.0,70.2792,70.5506,70.2632,70.5506,38389.0
2016-01-25 13:00:00,88.39,88.55,88.29,88.44,35672.0,70.5506,70.6783,70.4708,70.5905,35672.0
2016-01-25 13:30:00,88.45,88.47,88.26,88.33,101669.0,70.5985,70.6144,70.4468,70.5027,101669.0
2016-01-25 14:00:00,88.32,88.5,88.31,88.44,47046.0,70.4947,70.6384,70.4867,70.5905,47046.0
2016-01-25 14:30:00,88.45,88.48,88.26,88.47,52848.0,70.5985,70.6224,70.4468,70.6144,52848.0
2016-01-25 15:00:00,88.47,88.55,87.95,87.97,87840.0,70.6144,70.6783,70.1994,70.2153,87840.0
2016-01-25 15:30:00,87.98,88.02,87.54,87.6,234580.0,70.2233,70.2553,69.8721,69.92,234580.0
2016-01-26 09:30:00,87.77,88.29,87.51,88.16,46896.0,70.0557,70.4708,69.8482,70.367,46896.0
2016-01-26 10:00:00,88.19,88.49,87.99,88.38,40226.0,70.3909,70.6304,70.2313,70.5426,40226.0
2016-01-26 10:30:00,88.32,88.74,88.3,88.4,42959.0,70.4947,70.8299,70.4787,70.5586,42959.0
2016-01-26 11:00:00,88.4,88.62,88.37,88.45,69288.0,70.5586,70.7342,70.5346,70.5985,69288.0
2016-01-26 11:30:00,88.42,88.46,87.85,87.92,95131.0,70.5745,70.6065,70.1196,70.1754,95131.0
2016-01-26 12:00:00,87.92,88.01,87.81,87.87,73752.0,70.1754,70.2473,70.0876,70.1355,73752.0
2016-01-26 12:30:00,87.86,87.94,87.83,87.85,26098.0,70.1275,70.1914,70.1036,70.1196,26098.0
2016-01-26 13:00:00,87.85,87.87,87.57,87.63,69435.0,70.1196,70.1355,69.8961,69.944,69435.0
2016-01-26 13:30:00,87.63,87.65,87.24,87.24,215183.0,69.944,69.9599,69.6327,69.6327,215183.0
2016-01-26 14:00:00,87.24,87.26,86.93,87.13,216232.0,69.6327,69.6486,69.3852,69.5449,216232.0
2016-01-26 14:30:00,87.17,87.3,86.96,87.15,124037.0,69.5768,69.6806,69.4092,69.5608,124037.0
2016-01-26 15:00:00,87.14,87.2,86.99,87.07,102820.0,69.5529,69.6008,69.4331,69.497,102820.0
2016-01-26 15:30:00,87.06,87.76,87.01,87.75,596333.0,69.489,70.0477,69.4491,70.0397,596333.0
2016-01-27 09:30:00,85.16,86.67,84.4,86.11,457974.0,67.9725,69.1777,67.3659,68.7307,457974.0
2016-01-27 10:00:00,86.1,86.44,85.73,86.15,266692.0,68.7228,68.9941,68.4274,68.7627,266692.0
2016-01-27 10:30:00,86.3,87.98,86.2,87.94,242649.0,68.8824,70.2233,68.8026,70.1914,242649.0
2016-01-27 11:00:00,87.92,87.95,87.41,87.77,131723.0,70.1754,70.1994,69.7684,70.0557,131723.0
2016-01-27 11:30:00,87.78,89.09,87.78,88.81,137083.0,70.0637,71.1093,70.0637,70.8858,137083.0
2016-01-27 12:00:00,88.8,89.43,88.72,89.16,115264.0,70.8778,71.3807,70.814,71.1652,115264.0
2016-01-27 12:30:00,89.22,89.26,88.75,88.81,275914.0,71.2131,71.245,70.8379,70.8858,275914.0
2016-01-27 13:00:00,88.81,88.92,88.34,88.75,228825.0,70.8858,70.9736,70.5107,70.8379,228825.0
2016-01-27 13:30:00,88.75,88.9,88.25,88.79,93177.0,70.8379,70.9576,70.4388,70.8698,93177.0
2016-01-27 14:00:00,88.75,88.92,88.19,88.63,197932.0,70.8379,70.9736,70.3909,70.7421,197932.0
2016-01-27 14:30:00,88.63,88.69,87.89,88.03,165389.0,70.7421,70.79,70.1515,70.2632,165389.0
2016-01-27 15:00:00,88.05,88.1,87.31,87.45,288706.0,70.2792,70.3191,69.6886,69.8003,288706.0
2016-01-27 15:30:00,87.44,87.87,87.42,87.77,452650.0,69.7923,70.1355,69.7764,70.0557,452650.0
2016-01-28 09:30:00,88.14,89.56,87.8,89.09,187583.0,70.351,71.4844,70.0797,71.1093,187583.0
2016-01-28 10:00:00,89.1,89.16,88.09,88.36,196842.0,71.1173,71.1652,70.3111,70.5266,196842.0
2016-01-28 10:30:00,88.36,88.52,87.92,88.48,175819.0,70.5266,70.6543,70.1754,70.6224,175819.0
2016-01-28 11:00:00,88.47,89.33,88.43,88.68,251207.0,70.6144,71.3009,70.5825,70.782,251207.0
2016-01-28 11:30:00,88.66,88.66,88.2,88.33,89986.0,70.7661,70.7661,70.3989,70.5027,89986.0
2016-01-28 12:00:00,88.28,88.89,88.28,88.87,68176.0,70.4628,70.9497,70.4628,70.9337,68176.0
2016-01-28 12:30:00,88.89,89.02,88.46,88.52,71307.0,70.9497,71.0534,70.6065,70.6543,71307.0
2016-01-28 13:00:00,88.49,88.6,87.99,88.26,88347.0,70.6304,70.7182,70.2313,70.4468,88347.0
2016-01-28 13:30:00,88.23,88.47,88.1,88.3,146944.0,70.4229,70.6144,70.3191,70.4787,146944.0
2016-01-28 14:00:00,88.32,88.52,88.22,88.47,111082.0,70.4947,70.6543,70.4149,70.6144,111082.0
2016-01-28 14:30:00,88.48,88.7,88.17,88.31,202115.0,70.6224,70.798,70.375,70.4867,202115.0
2016-01-28 15:00:00,88.28,88.47,87.92,87.96,131554.0,70.4628,70.6144,70.1754,70.2074,131554.0
2016-01-28 15:30:00,87.95,88.59,87.93,88.45,494672.0,70.1994,70.7102,70.1834,70.5985,494672.0
2016-01-29 09:30:00,88.5,89.03,88.05,89.03,3994325.0,70.6384,71.0614,70.2792,71.0614,3994325.0
2016-01-29 10:00:00,88.98,89.26,88.8,89.13,1869205.0,71.0215,71.245,70.8778,71.1412,1869205.0
2016-01-29 10:30:00,89.12,89.99,89.09,89.94,1518278.0,71.1332,71.8277,71.1093,71.7877,1518278.0
2016-01-29 11:00:00,89.94,90.05,89.54,89.8,1120946.0,71.7877,71.8755,71.4685,71.676,1120946.0
2016-01-29 11:30:00,89.81,90.63,89.78,90.3,794473.0,71.684,72.3385,71.66,72.0751,794473.0
2016-01-29 12:00:00,90.32,90.52,89.94,90.0,524504.0,72.0911,72.2507,71.7877,71.8356,524504.0
2016-01-29 12:30:00,90.01,90.1,89.75,90.02,422375.0,71.8436,71.9155,71.6361,71.8516,422375.0
2016-01-29 13:00:00,90.05,90.28,89.96,90.24,490050.0,71.8755,72.0591,71.8037,72.0272,490050.0
2016-01-29 13:30:00,90.25,90.28,89.93,89.94,266611.0,72.0352,72.0591,71.7798,71.7877,266611.0
2016-01-29 14:00:00,89.95,90.06,89.79,90.03,353011.0,71.7957,71.8835,71.668,71.8596,353011.0
2016-01-29 14:30:00,90.02,90.44,89.95,90.34,602293.0,71.8516,72.1868,71.7957,72.107,602293.0
2016-01-29 15:00:00,90.34,90.97,89.96,90.96,639146.0,72.107,72.6099,71.8037,72.6019,639146.0
2016-01-29 15:30:00,90.97,90.97,90.09,90.46,1107532.0,72.6099,72.6099,71.9075,72.2028,1107532.0
2016-02-01 09:30:00,90.5,91.49,90.08,90.87,633081.0,72.2347,73.0249,71.8995,72.53,633081.0
2016-02-01 10:00:00,90.88,91.1,90.63,90.86,350169.0,72.538,72.7136,72.3385,72.5221,350169.0
2016-02-01 10:30:00,90.84,91.19,90.77,91.13,345118.0,72.5061,72.7855,72.4502,72.7376,345118.0
2016-02-01 11:00:00,91.14,91.2,90.89,91.13,167516.0,72.7456,72.7934,72.546,72.7376,167516.0
2016-02-01 11:30:00,91.14,91.49,91.12,91.43,187837.0,72.7456,73.0249,72.7296,72.977,187837.0
2016-02-01 12:00:00,91.44,91.72,91.42,91.51,185480.0,72.985,73.2085,72.969,73.0409,185480.0
2016-02-01 12:30:00,91.51,91.51,91.01,91.28,158278.0,73.0409,73.0409,72.6418,72.8573,158278.0
2016-02-01 13:00:00,91.31,91.69,91.3,91.69,127816.0,72.8812,73.1846,72.8733,73.1846,127816.0
2016-02-01 13:30:00,91.67,92.13,91.47,92.12,218071.0,73.1686,73.5357,73.009,73.5278,218071.0
2016-02-01 14:00:00,92.1,92.41,91.96,92.26,344487.0,73.5118,73.7592,73.4001,73.6395,344487.0
2016-02-01 14:30:00,92.28,92.32,91.93,91.99,296598.0,73.6555,73.6874,73.3761,73.424,296598.0
2016-02-01 15:00:00,92.01,92.17,91.75,92.11,329605.0,73.44,73.5677,73.2324,73.5198,329605.0
2016-02-01 15:30:00,92.1,92.23,91.91,91.91,672899.0,73.5118,73.6156,73.3602,73.3602,672899.0
2016-02-02 09:30:00,91.46,91.53,90.75,90.92,125783.0,73.001,73.0568,72.4343,72.57,125783.0
2016-02-02 10:00:00,90.88,91.23,90.71,90.88,133143.0,72.538,72.8174,72.4023,72.538,133143.0
2016-02-02 10:30:00,90.85,91.07,90.59,90.94,73216.0,72.5141,72.6897,72.3066,72.5859,73216.0
2016-02-02 11:00:00,90.96,91.39,90.91,91.35,245735.0,72.6019,72.9451,72.562,72.9132,245735.0
2016-02-02 11:30:00,91.34,91.45,90.98,91.42,178529.0,72.9052,72.993,72.6178,72.969,178529.0
2016-02-02 12:00:00,91.41,91.49,90.99,91.28,117065.0,72.9611,73.0249,72.6258,72.8573,117065.0
2016-02-02 12:30:00,91.28,91.56,91.11,91.26,76623.0,72.8573,73.0808,72.7216,72.8413,76623.0
2016-02-02 13:00:00,91.23,91.55,91.15,91.49,85291.0,72.8174,73.0728,72.7535,73.0249,85291.0
2016-02-02 13:30:00,91.51,91.64,91.06,91.12,116280.0,73.0409,73.1446,72.6817,72.7296,116280.0
2016-02-02 14:00:00,91.11,91.33,90.99,91.18,185473.0,72.7216,72.8972,72.6258,72.7775,185473.0
2016-02-02 14:30:00,91.17,91.61,91.15,91.26,156458.0,72.7695,73.1207,72.7535,72.8413,156458.0
2016-02-02 15:00:00,91.27,91.48,91.15,91.27,281076.0,72.8493,73.0169,72.7535,72.8493,281076.0
2016-02-02 15:30:00,91.28,91.56,91.24,91.55,358916.0,72.8573,73.0808,72.8254,73.0728,358916.0
2016-02-03 09:30:00,91.84,91.9,91.01,91.4,96353.0,73.3043,73.3522,72.6418,72.9531,96353.0
2016-02-03 10:00:00,91.31,91.54,90.14,90.15,203103.0,72.8812,73.0648,71.9474,71.9554,203103.0
2016-02-03 10:30:00,90.11,90.11,89.07,89.66,224401.0,71.9234,71.9234,71.0933,71.5643,224401.0
2016-02-03 11:00:00,89.61,89.7,89.06,89.46,123189.0,71.5244,71.5962,71.0854,71.4046,123189.0
2016-02-03 11:30:00,89.49,89.96,89.31,89.37,97493.0,71.4286,71.8037,71.2849,71.3328,97493.0
2016-02-03 12:00:00,89.37,89.74,89.25,89.58,122021.0,71.3328,71.6281,71.237,71.5004,122021.0
2016-02-03 12:30:00,89.53,89.76,89.48,89.75,123703.0,71.4605,71.6441,71.4206,71.6361,123703.0
2016-02-03 13:00:00,89.76,89.87,89.29,89.34,63513.0,71.6441,71.7319,71.2689,71.3088,63513.0
2016-02-03 13:30:00,89.33,89.35,88.98,89.11,122332.0,71.3009,71.3168,71.0215,71.1253,122332.0
2016-02-03 14:00:00,89.14,89.75,88.94,89.63,99890.0,71.1492,71.6361,70.9896,71.5403,99890.0
2016-02-03 14:30:00,89.58,90.26,89.5,90.18,110271.0,71.5004,72.0432,71.4366,71.9793,110271.0
2016-02-03 15:00:00,90.2,90.49,90.09,90.16,117949.0,71.9953,72.2267,71.9075,71.9633,117949.0
2016-02-03 15:30:00,90.15,90.19,89.74,89.95,275910.0,71.9554,71.9873,71.6281,71.7957,275910.0
2016-02-04 09:30:00,89.96,89.96,88.13,88.51,267445.0,71.8037,71.8037,70.3431,70.6464,267445.0
2016-02-04 10:00:00,88.52,89.38,88.1,88.64,423528.0,70.6543,71.3408,70.3191,70.7501,423528.0
2016-02-04 10:30:00,88.65,89.25,88.59,89.11,198377.0,70.7581,71.237,70.7102,71.1253,198377.0
2016-02-04 11:00:00,89.12,89.14,88.01,88.01,103931.0,71.1332,71.1492,70.2473,70.2473,103931.0
2016-02-04 11:30:00,88.03,88.03,87.25,87.25,136409.0,70.2632,70.2632,69.6407,69.6407,136409.0
2016-02-04 12:00:00,87.25,87.83,87.16,87.83,155903.0,69.6407,70.1036,69.5688,70.1036,155903.0
2016-02-04 12:30:00,87.83,88.13,87.63,88.04,240100.0,70.1036,70.3431,69.944,70.2712,240100.0
2016-02-04 13:00:00,88.04,88.17,87.68,87.74,173635.0,70.2712,70.375,69.9839,70.0318,173635.0
2016-02-04 13:30:00,87.75,88.03,87.64,87.68,129228.0,70.0397,70.2632,69.9519,69.9839,129228.0
2016-02-04 14:00:00,87.67,87.67,87.19,87.3,132886.0,69.9759,69.9759,69.5928,69.6806,132886.0
2016-02-04 14:30:00,87.29,87.43,86.89,87.38,154244.0,69.6726,69.7843,69.3533,69.7444,154244.0
2016-02-04 15:00:00,87.41,87.61,87.09,87.11,153416.0,69.7684,69.928,69.513,69.5289,153416.0
2016-02-04 15:30:00,87.12,87.73,87.1,87.61,307882.0,69.5369,70.0238,69.5209,69.928,307882.0
2016-02-05 09:30:00,87.33,87.55,86.6,86.82,168301.0,69.7045,69.8801,69.1218,69.2974,168301.0
2016-02-05 10:00:00,86.83,87.11,86.6,86.73,183320.0,69.3054,69.5289,69.1218,69.2256,183320.0
2016-02-05 10:30:00,86.72,87.0,86.62,86.84,148975.0,69.2176,69.4411,69.1378,69.3134,148975.0
2016-02-05 11:00:00,86.85,87.0,86.29,86.58,164751.0,69.3214,69.4411,68.8744,69.1059,164751.0
2016-02-05 11:30:00,86.55,86.99,86.08,86.8,204971.0,69.0819,69.4331,68.7068,69.2815,204971.0
2016-02-05 12:00:00,86.79,87.23,86.77,87.19,140225.0,69.2735,69.6247,69.2575,69.5928,140225.0
2016-02-05 12:30:00,87.19,87.44,86.98,87.12,97338.0,69.5928,69.7923,69.4252,69.5369,97338.0
2016-02-05 13:00:00,87.17,87.73,87.06,87.53,115167.0,69.5768,70.0238,69.489,69.8641,115167.0
2016-02-05 13:30:00,87.53,87.63,87.16,87.35,135945.0,69.8641,69.944,69.5688,69.7205,135945.0
2016-02-05 14:00:00,87.35,87.38,86.75,86.87,69898.0,69.7205,69.7444,69.2416,69.3374,69898.0
2016-02-05 14:30:00,86.87,87.05,86.41,86.51,79245.0,69.3374,69.481,68.9702,69.05,79245.0
2016-02-05 15:00:00,86.5,86.72,86.29,86.68,128852.0,69.042,69.2176,68.8744,69.1857,128852.0
2016-02-05 15:30:00,86.69,86.97,86.46,86.97,574751.0,69.1937,69.4172,69.0101,69.4172,574751.0
2016-02-08 09:30:00,86.0,86.18,84.54,84.87,364608.0,68.6429,68.7866,67.4776,67.741,364608.0
2016-02-08 10:00:00,84.85,85.02,84.17,84.51,319570.0,67.725,67.8607,67.1823,67.4537,319570.0
2016-02-08 10:30:00,84.51,85.48,84.41,85.33,452846.0,67.4537,68.2279,67.3738,68.1082,452846.0
2016-02-08 11:00:00,85.32,85.61,85.22,85.33,276339.0,68.1002,68.3317,68.0204,68.1082,276339.0
2016-02-08 11:30:00,85.34,85.5,85.22,85.44,150075.0,68.1161,68.2439,68.0204,68.196,150075.0
2016-02-08 12:00:00,85.44,85.59,85.22,85.51,138793.0,68.196,68.3157,68.0204,68.2518,138793.0
2016-02-08 12:30:00,85.5,85.68,85.37,85.56,207402.0,68.2439,68.3875,68.1401,68.2917,207402.0
2016-02-08 13:00:00,85.56,85.58,84.9,84.95,257651.0,68.2917,68.3077,67.765,67.8049,257651.0
2016-02-08 13:30:00,84.95,85.14,84.45,84.55,244183.0,67.8049,67.9565,67.4058,67.4856,244183.0
2016-02-08 14:00:00,84.54,84.75,84.46,84.49,314235.0,67.4776,67.6452,67.4138,67.4377,314235.0
2016-02-08 14:30:00,84.47,84.49,84.05,84.07,331637.0,67.4217,67.4377,67.0865,67.1025,331637.0
2016-02-08 15:00:00,84.07,84.24,83.84,83.98,445586.0,67.1025,67.2382,66.9189,67.0306,445586.0
2016-02-08 15:30:00,83.99,84.52,83.8,83.9,1076215.0,67.0386,67.4616,66.887,66.9668,1076215.0
2016-02-09 09:30:00,83.63,85.24,83.03,85.15,338516.0,66.7513,68.0363,66.2724,67.9645,338516.0
2016-02-09 10:00:00,85.12,85.3,84.43,84.77,267698.0,67.9406,68.0842,67.3898,67.6612,267698.0
2016-02-09 10:30:00,84.77,84.79,83.89,83.9,268592.0,67.6612,67.6772,66.9588,66.9668,268592.0
2016-02-09 11:00:00,83.9,84.99,83.86,84.94,193994.0,66.9668,67.8368,66.9349,67.7969,193994.0
2016-02-09 11:30:00,84.92,84.94,83.88,84.05,164633.0,67.7809,67.7969,66.9508,67.0865,164633.0
2016-02-09 12:00:00,84.04,84.2,83.59,83.85,140803.0,67.0785,67.2062,66.7193,66.9269,140803.0
2016-02-09 12:30:00,83.84,84.07,83.74,83.84,120355.0,66.9189,67.1025,66.8391,66.9189,120355.0
2016-02-09 13:00:00,83.82,83.84,83.29,83.67,126650.0,66.9029,66.9189,66.4799,66.7832,126650.0
2016-02-09 13:30:00,83.69,83.98,83.58,83.78,141377.0,66.7992,67.0306,66.7114,66.871,141377.0
2016-02-09 14:00:00,83.79,84.21,83.43,83.49,188230.0,66.879,67.2142,66.5916,66.6395,188230.0
2016-02-09 14:30:00,83.48,84.24,83.46,84.1,152760.0,66.6315,67.2382,66.6156,67.1264,152760.0
2016-02-09 15:00:00,84.09,84.58,83.72,83.81,188943.0,67.1184,67.5095,66.8231,66.8949,188943.0
2016-02-09 15:30:00,83.8,84.21,83.79,83.87,352196.0,66.887,67.2142,66.879,66.9428,352196.0
2016-02-10 09:30:00,84.53,85.21,84.49,85.12,168282.0,67.4696,68.0124,67.4377,67.9406,168282.0
2016-02-10 10:00:00,85.12,85.24,84.75,84.93,211009.0,67.9406,68.0363,67.6452,67.7889,211009.0
2016-02-10 10:30:00,84.96,85.11,84.57,84.65,70910.0,67.8128,67.9326,67.5016,67.5654,70910.0
2016-02-10 11:00:00,84.64,84.94,84.61,84.77,56380.0,67.5574,67.7969,67.5335,67.6612,56380.0
2016-02-10 11:30:00,84.79,84.81,84.36,84.48,61279.0,67.6772,67.6931,67.3339,67.4297,61279.0
2016-02-10 12:00:00,84.55,84.73,84.23,84.64,85905.0,67.4856,67.6293,67.2302,67.5574,85905.0
2016-02-10 12:30:00,84.66,85.23,84.53,85.16,76265.0,67.5734,68.0283,67.4696,67.9725,76265.0
2016-02-10 13:00:00,85.14,85.21,84.88,84.9,74313.0,67.9565,68.0124,67.749,67.765,74313.0
2016-02-10 13:30:00,84.95,85.23,84.71,85.14,65420.0,67.8049,68.0283,67.6133,67.9565,65420.0
2016-02-10 14:00:00,85.14,85.2,84.94,85.2,74526.0,67.9565,68.0044,67.7969,68.0044,74526.0
2016-02-10 14:30:00,85.2,85.22,84.77,85.01,78806.0,68.0044,68.0204,67.6612,67.8528,78806.0
2016-02-10 15:00:00,85.0,85.18,84.48,84.68,149722.0,67.8448,67.9884,67.4297,67.5894,149722.0
2016-02-10 15:30:00,84.72,84.76,84.08,84.19,348959.0,67.6213,67.6532,67.1105,67.1982,348959.0
2016-02-11 09:30:00,82.77,84.12,80.78,82.56,332278.0,66.0648,67.1424,64.4765,65.8972,332278.0
2016-02-11 10:00:00,82.59,83.34,82.15,83.01,192598.0,65.9212,66.5198,65.57,66.2564,192598.0
2016-02-11 10:30:00,82.98,83.87,82.39,82.61,225626.0,66.2325,66.9428,65.7615,65.9371,225626.0
2016-02-11 11:00:00,82.69,83.79,82.6,82.95,118886.0,66.001,66.879,65.9292,66.2085,118886.0
2016-02-11 11:30:00,83.02,83.7,82.87,83.35,130798.0,66.2644,66.8071,66.1447,66.5278,130798.0
2016-02-11 12:00:00,83.31,83.98,83.08,83.95,208220.0,66.4959,67.0306,66.3123,67.0067,208220.0
2016-02-11 12:30:00,83.98,84.17,83.46,83.88,303474.0,67.0306,67.1823,66.6156,66.9508,303474.0
2016-02-11 13:00:00,83.9,84.2,83.69,83.94,150045.0,66.9668,67.2062,66.7992,66.9987,150045.0
2016-02-11 13:30:00,83.94,83.95,83.42,83.82,88179.0,66.9987,67.0067,66.5837,66.9029,88179.0
2016-02-11 14:00:00,83.81,84.09,83.03,83.17,202115.0,66.8949,67.1184,66.2724,66.3841,202115.0
2016-02-11 14:30:00,83.2,84.05,83.05,83.71,123709.0,66.4081,67.0865,66.2883,66.8151,123709.0
2016-02-11 15:00:00,83.73,83.92,83.44,83.92,112484.0,66.8311,66.9827,66.5996,66.9827,112484.0
2016-02-11 15:30:00,83.92,84.05,83.63,83.64,362084.0,66.9827,67.0865,66.7513,66.7593,362084.0
2016-02-12 09:30:00,83.5,84.64,83.5,84.6,113944.0,66.6475,67.5574,66.6475,67.5255,113944.0
2016-02-12 10:00:00,84.57,84.57,83.57,83.61,95872.0,67.5016,67.5016,66.7034,66.7353,95872.0
2016-02-12 10:30:00,83.62,83.8,83.5,83.55,159651.0,66.7433,66.887,66.6475,66.6874,159651.0
2016-02-12 11:00:00,83.53,84.05,83.5,83.88,160703.0,66.6715,67.0865,66.6475,66.9508,160703.0
2016-02-12 11:30:00,83.87,84.14,83.64,83.65,94394.0,66.9428,67.1583,66.7593,66.7672,94394.0
2016-02-12 12:00:00,83.66,83.73,83.5,83.62,77597.0,66.7752,66.8311,66.6475,66.7433,77597.0
2016-02-12 12:30:00,83.61,83.69,83.35,83.35,86473.0,66.7353,66.7992,66.5278,66.5278,86473.0
2016-02-12 13:00:00,83.32,83.67,83.3,83.63,80386.0,66.5038,66.7832,66.4879,66.7513,80386.0
2016-02-12 13:30:00,83.65,84.03,83.65,83.98,70878.0,66.7672,67.0705,66.7672,67.0306,70878.0
2016-02-12 14:00:00,84.02,84.24,83.9,83.98,128806.0,67.0626,67.2382,66.9668,67.0306,128806.0
2016-02-12 14:30:00,83.99,84.14,83.89,84.03,84631.0,67.0386,67.1583,66.9588,67.0705,84631.0
2016-02-12 15:00:00,84.02,84.27,84.02,84.25,88085.0,67.0626,67.2621,67.0626,67.2461,88085.0
2016-02-12 15:30:00,84.25,84.26,83.77,84.14,342648.0,67.2461,67.2541,66.863,67.1583,342648.0
2016-02-16 09:30:00,85.28,85.29,83.89,83.89,136827.0,68.0683,68.0762,66.9588,66.9588,136827.0
2016-02-16 10:00:00,83.91,83.94,83.46,83.69,226603.0,66.9748,66.9987,66.6156,66.7992,226603.0
2016-02-16 10:30:00,83.71,84.09,83.58,83.58,130466.0,66.8151,67.1184,66.7114,66.7114,130466.0
2016-02-16 11:00:00,83.55,83.84,83.46,83.83,107318.0,66.6874,66.9189,66.6156,66.9109,107318.0
2016-02-16 11:30:00,83.81,84.39,83.81,84.25,80781.0,66.8949,67.3579,66.8949,67.2461,80781.0
2016-02-16 12:00:00,84.27,84.73,84.25,84.72,126108.0,67.2621,67.6293,67.2461,67.6213,126108.0
2016-02-16 12:30:00,84.72,84.98,84.64,84.98,79843.0,67.6213,67.8288,67.5574,67.8288,79843.0
2016-02-16 13:00:00,84.97,85.21,84.8,84.8,82478.0,67.8208,68.0124,67.6851,67.6851,82478.0
2016-02-16 13:30:00,84.79,85.01,84.74,84.98,69999.0,67.6772,67.8528,67.6372,67.8288,69999.0
2016-02-16 14:00:00,84.97,85.16,84.9,84.96,121603.0,67.8208,67.9725,67.765,67.8128,121603.0
2016-02-16 14:30:00,84.96,85.02,84.67,84.74,95646.0,67.8128,67.8607,67.5814,67.6372,95646.0
2016-02-16 15:00:00,84.75,84.78,84.6,84.64,144209.0,67.6452,67.6692,67.5255,67.5574,144209.0
2016-02-16 15:30:00,84.66,84.67,84.44,84.64,344396.0,67.5734,67.5814,67.3978,67.5574,344396.0
2016-02-17 09:30:00,85.28,85.6,84.73,85.05,104987.0,68.0683,68.3237,67.6293,67.8847,104987.0
2016-02-17 10:00:00,85.07,85.72,84.97,85.71,91656.0,67.9006,68.4195,67.8208,68.4115,91656.0
2016-02-17 10:30:00,85.72,85.99,85.64,85.94,107848.0,68.4195,68.635,68.3556,68.5951,107848.0
2016-02-17 11:00:00,85.93,86.13,85.84,85.95,120575.0,68.5871,68.7467,68.5152,68.603,120575.0
2016-02-17 11:30:00,85.94,86.14,85.91,86.0,144372.0,68.5951,68.7547,68.5711,68.6429,144372.0
2016-02-17 12:00:00,86.01,86.52,86.0,86.45,93287.0,68.6509,69.058,68.6429,69.0021,93287.0
2016-02-17 12:30:00,86.45,86.5,86.16,86.16,62667.0,69.0021,69.042,68.7707,68.7707,62667.0
2016-02-17 13:00:00,86.17,86.17,85.94,86.15,81724.0,68.7786,68.7786,68.5951,68.7627,81724.0
2016-02-17 13:30:00,86.14,86.21,85.98,86.12,59662.0,68.7547,68.8106,68.627,68.7387,59662.0
2016-02-17 14:00:00,86.12,86.25,85.95,86.21,90445.0,68.7387,68.8425,68.603,68.8106,90445.0
2016-02-17 14:30:00,86.22,86.42,86.1,86.13,88576.0,68.8185,68.9782,68.7228,68.7467,88576.0
2016-02-17 15:00:00,86.13,86.28,86.04,86.27,144062.0,68.7467,68.8664,68.6749,68.8585,144062.0
2016-02-17 15:30:00,86.26,86.5,86.11,86.21,419693.0,68.8505,69.042,68.7307,68.8106,419693.0
2016-02-18 09:30:00,86.0,86.1,85.2,85.23,163762.0,68.6429,68.7228,68.0044,68.0283,163762.0
2016-02-18 10:00:00,85.22,85.52,85.02,85.32,78459.0,68.0204,68.2598,67.8607,68.1002,78459.0
2016-02-18 10:30:00,85.32,85.41,85.14,85.14,65354.0,68.1002,68.172,67.9565,67.9565,65354.0
2016-02-18 11:00:00,85.14,85.14,84.73,84.88,89415.0,67.9565,67.9565,67.6293,67.749,89415.0
2016-02-18 11:30:00,84.92,85.58,84.85,85.54,97152.0,67.7809,68.3077,67.725,68.2758,97152.0
2016-02-18 12:00:00,85.51,85.59,85.33,85.33,73741.0,68.2518,68.3157,68.1082,68.1082,73741.0
2016-02-18 12:30:00,85.31,85.31,85.11,85.11,51449.0,68.0922,68.0922,67.9326,67.9326,51449.0
2016-02-18 13:00:00,85.11,85.32,85.03,85.06,86470.0,67.9326,68.1002,67.8687,67.8927,86470.0
2016-02-18 13:30:00,85.06,85.06,84.85,84.92,164119.0,67.8927,67.8927,67.725,67.7809,164119.0
2016-02-18 14:00:00,84.92,85.1,84.89,85.05,133977.0,67.7809,67.9246,67.757,67.8847,133977.0
2016-02-18 14:30:00,85.04,85.12,84.84,85.0,83761.0,67.8767,67.9406,67.7171,67.8448,83761.0
2016-02-18 15:00:00,85.0,85.03,84.69,84.81,96884.0,67.8448,67.8687,67.5973,67.6931,96884.0
2016-02-18 15:30:00,84.81,84.83,84.66,84.73,326074.0,67.6931,67.7091,67.5734,67.6293,326074.0
2016-02-19 09:30:00,84.73,85.07,84.24,85.0,130408.0,67.6293,67.9006,67.2382,67.8448,130408.0
2016-02-19 10:00:00,85.02,85.41,84.63,85.24,66011.0,67.8607,68.172,67.5494,68.0363,66011.0
2016-02-19 10:30:00,85.25,85.54,85.14,85.27,56298.0,68.0443,68.2758,67.9565,68.0603,56298.0
2016-02-19 11:00:00,85.23,85.31,84.94,85.29,82397.0,68.0283,68.0922,67.7969,68.0762,82397.0
2016-02-19 11:30:00,85.32,85.53,85.01,85.01,49174.0,68.1002,68.2678,67.8528,67.8528,49174.0
2016-02-19 12:00:00,85.02,85.17,84.78,84.85,53414.0,67.8607,67.9805,67.6692,67.725,53414.0
2016-02-19 12:30:00,84.81,85.18,84.74,84.91,46125.0,67.6931,67.9884,67.6372,67.7729,46125.0
2016-02-19 13:00:00,84.9,85.15,84.9,85.13,35581.0,67.765,67.9645,67.765,67.9485,35581.0
2016-02-19 13:30:00,85.13,85.24,85.1,85.17,40048.0,67.9485,68.0363,67.9246,67.9805,40048.0
2016-02-19 14:00:00,85.17,85.37,85.1,85.21,30811.0,67.9805,68.1401,67.9246,68.0124,30811.0
2016-02-19 14:30:00,85.22,85.3,85.05,85.07,30548.0,68.0204,68.0842,67.8847,67.9006,30548.0
2016-02-19 15:00:00,85.07,85.4,85.05,85.35,110004.0,67.9006,68.164,67.8847,68.1241,110004.0
2016-02-19 15:30:00,85.35,85.6,85.26,85.55,390024.0,68.1241,68.3237,68.0523,68.2838,390024.0
2016-02-22 09:30:00,85.69,86.61,85.6,86.58,83894.0,68.3955,69.1298,68.3237,69.1059,83894.0
2016-02-22 10:00:00,86.55,86.85,86.42,86.73,69755.0,69.0819,69.3214,68.9782,69.2256,69755.0
2016-02-22 10:30:00,86.73,86.99,86.44,86.46,87537.0,69.2256,69.4331,68.9941,69.0101,87537.0
2016-02-22 11:00:00,86.48,86.61,86.23,86.57,73684.0,69.0261,69.1298,68.8265,69.0979,73684.0
2016-02-22 11:30:00,86.56,86.78,86.3,86.54,113232.0,69.0899,69.2655,68.8824,69.074,113232.0
2016-02-22 12:00:00,86.53,86.76,86.26,86.28,51472.0,69.066,69.2496,68.8505,68.8664,51472.0
2016-02-22 12:30:00,86.29,86.47,86.18,86.21,27560.0,68.8744,69.0181,68.7866,68.8106,27560.0
2016-02-22 13:00:00,86.17,86.42,86.12,86.25,58758.0,68.7786,68.9782,68.7387,68.8425,58758.0
2016-02-22 13:30:00,86.28,86.35,86.22,86.33,85957.0,68.8664,68.9223,68.8185,68.9063,85957.0
2016-02-22 14:00:00,86.34,86.63,86.33,86.52,110788.0,68.9143,69.1458,68.9063,69.058,110788.0
2016-02-22 14:30:00,86.55,86.58,86.33,86.4,65664.0,69.0819,69.1059,68.9063,68.9622,65664.0
2016-02-22 15:00:00,86.41,86.85,86.31,86.82,155420.0,68.9702,69.3214,68.8904,69.2974,155420.0
2016-02-22 15:30:00,86.81,86.9,86.69,86.79,240277.0,69.2895,69.3613,69.1937,69.2735,240277.0
2016-02-23 09:30:00,86.43,87.42,86.43,87.09,101073.0,68.9862,69.7764,68.9862,69.513,101073.0
2016-02-23 10:00:00,87.11,87.25,86.55,86.83,150490.0,69.5289,69.6407,69.0819,69.3054,150490.0
2016-02-23 10:30:00,86.84,87.0,86.42,86.53,106480.0,69.3134,69.4411,68.9782,69.066,106480.0
2016-02-23 11:00:00,86.53,86.99,86.4,86.85,103573.0,69.066,69.4331,68.9622,69.3214,103573.0
2016-02-23 11:30:00,86.84,87.11,86.54,86.58,100474.0,69.3134,69.5289,69.074,69.1059,100474.0
2016-02-23 12:00:00,86.57,86.58,85.88,86.03,91018.0,69.0979,69.1059,68.5472,68.6669,91018.0
2016-02-23 12:30:00,86.01,86.02,85.69,85.98,60928.0,68.6509,68.6589,68.3955,68.627,60928.0
2016-02-23 13:00:00,85.98,86.04,85.82,86.01,61371.0,68.627,68.6749,68.4993,68.6509,61371.0
2016-02-23 13:30:00,86.01,86.07,85.55,85.86,70131.0,68.6509,68.6988,68.2838,68.5312,70131.0
2016-02-23 14:00:00,85.9,85.9,85.61,85.73,99311.0,68.5631,68.5631,68.3317,68.4274,99311.0
2016-02-23 14:30:00,85.73,85.82,85.68,85.7,64252.0,68.4274,68.4993,68.3875,68.4035,64252.0
2016-02-23 15:00:00,85.72,85.74,85.23,85.36,107446.0,68.4195,68.4354,68.0283,68.1321,107446.0
2016-02-23 15:30:00,85.37,85.75,85.37,85.6,240852.0,68.1401,68.4434,68.1401,68.3237,240852.0
2016-02-24 09:30:00,85.14,85.46,84.76,84.87,60750.0,67.9565,68.2119,67.6532,67.741,60750.0
2016-02-24 10:00:00,84.87,85.01,84.64,84.89,38155.0,67.741,67.8528,67.5574,67.757,38155.0
2016-02-24 10:30:00,84.9,85.41,84.64,85.38,67296.0,67.765,68.172,67.5574,68.1481,67296.0
2016-02-24 11:00:00,85.41,85.45,85.08,85.2,65592.0,68.172,68.2039,67.9086,68.0044,65592.0
2016-02-24 11:30:00,85.17,85.48,85.16,85.44,64565.0,67.9805,68.2279,67.9725,68.196,64565.0
2016-02-24 12:00:00,85.45,85.48,85.28,85.34,60273.0,68.2039,68.2279,68.0683,68.1161,60273.0
2016-02-24 12:30:00,85.35,85.52,85.31,85.52,52672.0,68.1241,68.2598,68.0922,68.2598,52672.0
2016-02-24 13:00:00,85.53,85.58,85.33,85.37,58659.0,68.2678,68.3077,68.1082,68.1401,58659.0
2016-02-24 13:30:00,85.36,85.63,85.33,85.56,41212.0,68.1321,68.3476,68.1082,68.2917,41212.0
2016-02-24 14:00:00,85.56,85.78,85.48,85.78,78929.0,68.2917,68.4673,68.2279,68.4673,78929.0
2016-02-24 14:30:00,85.76,85.8,85.6,85.7,62901.0,68.4514,68.4833,68.3237,68.4035,62901.0
2016-02-24 15:00:00,85.72,86.25,85.72,86.19,89085.0,68.4195,68.8425,68.4195,68.7946,89085.0
2016-02-24 15:30:00,86.2,86.26,86.08,86.14,220852.0,68.8026,68.8505,68.7068,68.7547,220852.0
2016-02-25 09:30:00,85.8,86.02,85.27,85.46,106358.0,68.4833,68.6589,68.0603,68.2119,106358.0
2016-02-25 10:00:00,85.4,85.73,85.19,85.72,71436.0,68.164,68.4274,67.9964,68.4195,71436.0
2016-02-25 10:30:00,85.73,86.0,85.48,85.87,62454.0,68.4274,68.6429,68.2279,68.5392,62454.0
2016-02-25 11:00:00,85.86,85.86,85.4,85.48,42703.0,68.5312,68.5312,68.164,68.2279,42703.0
2016-02-25 11:30:00,85.49,85.75,85.44,85.69,56181.0,68.2359,68.4434,68.196,68.3955,56181.0
2016-02-25 12:00:00,85.69,85.77,85.63,85.71,27724.0,68.3955,68.4594,68.3476,68.4115,27724.0
2016-02-25 12:30:00,85.71,85.74,85.55,85.64,41804.0,68.4115,68.4354,68.2838,68.3556,41804.0
2016-02-25 13:00:00,85.62,85.86,85.62,85.77,39339.0,68.3396,68.5312,68.3396,68.4594,39339.0
2016-02-25 13:30:00,85.77,86.21,85.71,86.07,71273.0,68.4594,68.8106,68.4115,68.6988,71273.0
2016-02-25 14:00:00,86.05,86.09,85.87,85.97,46565.0,68.6829,68.7148,68.5392,68.619,46565.0
2016-02-25 14:30:00,85.98,86.09,85.94,86.07,52472.0,68.627,68.7148,68.5951,68.6988,52472.0
2016-02-25 15:00:00,86.04,86.43,86.03,86.43,68382.0,68.6749,68.9862,68.6669,68.9862,68382.0
2016-02-25 15:30:00,86.44,86.65,86.27,86.62,168161.0,68.9941,69.1618,68.8585,69.1378,168161.0
2016-02-26 09:30:00,86.61,86.88,86.17,86.5,114632.0,69.1298,69.3453,68.7786,69.042,114632.0
2016-02-26 10:00:00,86.51,86.53,86.15,86.17,57347.0,69.05,69.066,68.7627,68.7786,57347.0
2016-02-26 10:30:00,86.21,86.37,86.11,86.17,89130.0,68.8106,68.9383,68.7307,68.7786,89130.0
2016-02-26 11:00:00,86.17,86.25,85.96,85.97,67201.0,68.7786,68.8425,68.611,68.619,67201.0
2016-02-26 11:30:00,85.96,85.97,85.55,85.64,83615.0,68.611,68.619,68.2838,68.3556,83615.0
2016-02-26 12:00:00,85.65,85.65,85.24,85.37,36694.0,68.3636,68.3636,68.0363,68.1401,36694.0
2016-02-26 12:30:00,85.33,85.73,85.31,85.71,46190.0,68.1082,68.4274,68.0922,68.4115,46190.0
2016-02-26 13:00:00,85.74,85.87,85.49,85.51,36935.0,68.4354,68.5392,68.2359,68.2518,36935.0
2016-02-26 13:30:00,85.53,85.68,85.36,85.53,32233.0,68.2678,68.3875,68.1321,68.2678,32233.0
2016-02-26 14:00:00,85.52,85.61,85.29,85.36,58575.0,68.2598,68.3317,68.0762,68.1321,58575.0
2016-02-26 14:30:00,85.32,85.41,85.03,85.19,59468.0,68.1002,68.172,67.8687,67.9964,59468.0
2016-02-26 15:00:00,85.2,85.32,85.18,85.2,70297.0,68.0044,68.1002,67.9884,68.0044,70297.0
2016-02-26 15:30:00,85.2,85.3,85.14,85.18,176617.0,68.0044,68.0842,67.9565,67.9884,176617.0
2016-02-29 09:30:00,85.15,85.56,84.93,85.43,48231.0,67.9645,68.2917,67.7889,68.188,48231.0
2016-02-29 10:00:00,85.45,85.73,85.2,85.55,29735.0,68.2039,68.4274,68.0044,68.2838,29735.0
2016-02-29 10:30:00,85.56,85.68,85.32,85.52,58180.0,68.2917,68.3875,68.1002,68.2598,58180.0
2016-02-29 11:00:00,85.52,86.1,85.52,86.07,246932.0,68.2598,68.7228,68.2598,68.6988,246932.0
2016-02-29 11:30:00,86.08,86.44,86.05,86.12,74042.0,68.7068,68.9941,68.6829,68.7387,74042.0
2016-02-29 12:00:00,86.11,86.34,86.0,86.02,33342.0,68.7307,68.9143,68.6429,68.6589,33342.0
2016-02-29 12:30:00,85.97,86.08,85.94,86.08,51996.0,68.619,68.7068,68.5951,68.7068,51996.0
2016-02-29 13:00:00,86.07,86.07,85.75,85.84,72635.0,68.6988,68.6988,68.4434,68.5152,72635.0
2016-02-29 13:30:00,85.83,85.93,85.76,85.87,45308.0,68.5073,68.5871,68.4514,68.5392,45308.0
2016-02-29 14:00:00,85.88,86.0,85.57,85.72,81456.0,68.5472,68.6429,68.2997,68.4195,81456.0
2016-02-29 14:30:00,85.72,85.72,85.49,85.61,113628.0,68.4195,68.4195,68.2359,68.3317,113628.0
2016-02-29 15:00:00,85.58,85.6,85.25,85.48,104286.0,68.3077,68.3237,68.0443,68.2279,104286.0
2016-02-29 15:30:00,85.47,85.57,85.23,85.26,380040.0,68.2199,68.2997,68.0283,68.0523,380040.0
2016-03-01 09:30:00,85.95,86.16,85.59,86.14,80970.0,68.603,68.7707,68.3157,68.7547,80970.0
2016-03-01 10:00:00,86.13,86.52,85.97,86.49,72321.0,68.7467,69.058,68.619,69.034,72321.0
2016-03-01 10:30:00,86.51,86.87,86.49,86.79,66018.0,69.05,69.3374,69.034,69.2735,66018.0
2016-03-01 11:00:00,86.79,86.79,86.52,86.6,69771.0,69.2735,69.2735,69.058,69.1218,69771.0
2016-03-01 11:30:00,86.61,86.8,86.6,86.8,75022.0,69.1298,69.2815,69.1218,69.2815,75022.0
2016-03-01 12:00:00,86.79,86.97,86.7,86.79,48629.0,69.2735,69.4172,69.2017,69.2735,48629.0
2016-03-01 12:30:00,86.8,86.8,86.63,86.66,36507.0,69.2815,69.2815,69.1458,69.1697,36507.0
2016-03-01 13:00:00,86.64,86.64,86.41,86.55,40264.0,69.1538,69.1538,68.9702,69.0819,40264.0
2016-03-01 13:30:00,86.54,86.7,86.5,86.52,43065.0,69.074,69.2017,69.042,69.058,43065.0
2016-03-01 14:00:00,86.53,86.56,86.22,86.34,58538.0,69.066,69.0899,68.8185,68.9143,58538.0
2016-03-01 14:30:00,86.38,86.77,86.34,86.7,49031.0,68.9462,69.2575,68.9143,69.2017,49031.0
2016-03-01 15:00:00,86.7,86.79,86.59,86.62,82792.0,69.2017,69.2735,69.1139,69.1378,82792.0
2016-03-01 15:30:00,86.64,86.65,86.31,86.53,289110.0,69.1538,69.1618,68.8904,69.066,289110.0
2016-03-02 09:30:00,86.25,86.66,86.01,86.17,77725.0,68.8425,69.1697,68.6509,68.7786,77725.0
2016-03-02 10:00:00,86.11,86.25,85.64,85.84,143525.0,68.7307,68.8425,68.3556,68.5152,143525.0
2016-03-02 10:30:00,85.78,86.21,85.64,85.98,89890.0,68.4673,68.8106,68.3556,68.627,89890.0
2016-03-02 11:00:00,85.96,86.01,85.67,85.91,152431.0,68.611,68.6509,68.3795,68.5711,152431.0
2016-03-02 11:30:00,85.92,85.96,85.56,85.61,108485.0,68.5791,68.611,68.2917,68.3317,108485.0
2016-03-02 12:00:00,85.61,86.2,85.43,86.2,63988.0,68.3317,68.8026,68.188,68.8026,63988.0
2016-03-02 12:30:00,86.18,86.25,85.94,86.23,25058.0,68.7866,68.8425,68.5951,68.8265,25058.0
2016-03-02 13:00:00,86.23,86.23,86.03,86.2,38056.0,68.8265,68.8265,68.6669,68.8026,38056.0
2016-03-02 13:30:00,86.21,86.51,86.16,86.26,63675.0,68.8106,69.05,68.7707,68.8505,63675.0
2016-03-02 14:00:00,86.28,86.31,86.08,86.22,31258.0,68.8664,68.8904,68.7068,68.8185,31258.0
2016-03-02 14:30:00,86.2,86.48,86.16,86.38,70726.0,68.8026,69.0261,68.7707,68.9462,70726.0
2016-03-02 15:00:00,86.39,86.52,86.22,86.39,64862.0,68.9542,69.058,68.8185,68.9542,64862.0
2016-03-02 15:30:00,86.39,86.62,86.35,86.62,188854.0,68.9542,69.1378,68.9223,69.1378,188854.0
2016-03-03 09:30:00,86.4,86.95,86.16,86.51,122565.0,69.2816,69.7226,69.0891,69.3698,122565.0
2016-03-03 10:00:00,86.53,86.59,86.12,86.31,75536.0,69.3858,69.4339,69.057,69.2094,75536.0
2016-03-03 10:30:00,86.29,87.0,86.26,86.97,96822.0,69.1933,69.7627,69.1693,69.7386,96822.0
2016-03-03 11:00:00,86.97,87.16,86.83,86.99,176443.0,69.7386,69.891,69.6264,69.7547,176443.0
2016-03-03 11:30:00,86.98,87.38,86.95,87.34,60811.0,69.7466,70.0674,69.7226,70.0353,60811.0
2016-03-03 12:00:00,87.36,87.53,87.25,87.34,63405.0,70.0513,70.1877,69.9631,70.0353,63405.0
2016-03-03 12:30:00,87.35,87.54,87.33,87.54,56416.0,70.0433,70.1957,70.0273,70.1957,56416.0
2016-03-03 13:00:00,87.54,87.72,87.49,87.56,47096.0,70.1957,70.34,70.1556,70.2117,47096.0
2016-03-03 13:30:00,87.58,87.7,87.37,87.65,98949.0,70.2278,70.324,70.0594,70.2839,98949.0
2016-03-03 14:00:00,87.67,87.83,87.49,87.8,73709.0,70.2999,70.4282,70.1556,70.4042,73709.0
2016-03-03 14:30:00,87.81,88.11,87.6,88.11,85317.0,70.4122,70.6528,70.2438,70.6528,85317.0
2016-03-03 15:00:00,88.1,88.2,87.98,88.2,105865.0,70.6447,70.7249,70.5485,70.7249,105865.0
2016-03-03 15:30:00,88.22,88.54,88.13,88.53,307792.0,70.741,70.9976,70.6688,70.9895,307792.0
2016-03-04 09:30:00,88.99,89.4,88.81,89.01,238420.0,71.3584,71.6872,71.2141,71.3744,238420.0
2016-03-04 10:00:00,89.01,89.64,88.91,89.61,155322.0,71.3744,71.8796,71.2942,71.8556,155322.0
2016-03-04 10:30:00,89.6,90.23,89.48,89.78,152133.0,71.8475,72.3527,71.7513,71.9919,152133.0
2016-03-04 11:00:00,89.8,90.35,89.74,90.19,88090.0,72.0079,72.4489,71.9598,72.3206,88090.0
2016-03-04 11:30:00,90.2,90.25,89.84,89.94,84978.0,72.3287,72.3688,72.04,72.1202,84978.0
2016-03-04 12:00:00,89.94,90.01,89.89,89.98,85293.0,72.1202,72.1763,72.0801,72.1522,85293.0
2016-03-04 12:30:00,89.97,90.0,89.76,89.94,91612.0,72.1442,72.1683,71.9758,72.1202,91612.0
2016-03-04 13:00:00,89.94,90.0,89.64,89.81,100432.0,72.1202,72.1683,71.8796,72.0159,100432.0
2016-03-04 13:30:00,89.82,90.01,89.69,90.01,50095.0,72.0239,72.1763,71.9197,72.1763,50095.0
2016-03-04 14:00:00,90.01,90.03,89.73,89.85,58073.0,72.1763,72.1923,71.9518,72.048,58073.0
2016-03-04 14:30:00,89.82,89.84,89.6,89.79,83351.0,72.0239,72.04,71.8475,71.9999,83351.0
2016-03-04 15:00:00,89.76,90.02,89.69,90.0,103256.0,71.9758,72.1843,71.9197,72.1683,103256.0
2016-03-04 15:30:00,89.99,90.3,89.85,90.22,336371.0,72.1603,72.4088,72.048,72.3447,336371.0
2016-03-07 09:30:00,89.95,90.51,89.53,90.51,148486.0,72.1282,72.5772,71.7914,72.5772,148486.0
2016-03-07 10:00:00,90.48,90.65,90.32,90.33,96733.0,72.5532,72.6895,72.4249,72.4329,96733.0
2016-03-07 10:30:00,90.35,90.51,90.11,90.12,115947.0,72.4489,72.5772,72.2565,72.2645,115947.0
2016-03-07 11:00:00,90.13,90.2,89.78,90.07,77515.0,72.2725,72.3287,71.9919,72.2244,77515.0
2016-03-07 11:30:00,90.04,90.25,89.85,89.88,49836.0,72.2004,72.3688,72.048,72.0721,49836.0
2016-03-07 12:00:00,89.87,90.05,89.7,89.71,84683.0,72.064,72.2084,71.9277,71.9357,84683.0
2016-03-07 12:30:00,89.73,89.92,89.68,89.84,61770.0,71.9518,72.1041,71.9117,72.04,61770.0
2016-03-07 13:00:00,89.84,89.94,89.61,89.71,97174.0,72.04,72.1202,71.8556,71.9357,97174.0
2016-03-07 13:30:00,89.69,89.69,89.39,89.39,34659.0,71.9197,71.9197,71.6791,71.6791,34659.0
2016-03-07 14:00:00,89.4,89.6,89.35,89.46,78337.0,71.6872,71.8475,71.6471,71.7353,78337.0
2016-03-07 14:30:00,89.43,89.45,89.05,89.19,61344.0,71.7112,71.7273,71.4065,71.5188,61344.0
2016-03-07 15:00:00,89.19,89.28,89.01,89.15,81809.0,71.5188,71.5909,71.3744,71.4867,81809.0
2016-03-07 15:30:00,89.15,89.35,89.1,89.33,214527.0,71.4867,71.6471,71.4466,71.631,214527.0
2016-03-08 09:30:00,88.8,89.16,88.43,88.67,48808.0,71.206,71.4947,70.9094,71.1018,48808.0
2016-03-08 10:00:00,88.71,88.78,88.47,88.49,50582.0,71.1339,71.19,70.9414,70.9575,50582.0
2016-03-08 10:30:00,88.45,88.45,88.03,88.27,48928.0,70.9254,70.9254,70.5886,70.7811,48928.0
2016-03-08 11:00:00,88.27,88.31,88.05,88.17,54947.0,70.7811,70.8131,70.6046,70.7009,54947.0
2016-03-08 11:30:00,88.16,88.37,88.11,88.31,84513.0,70.6928,70.8612,70.6528,70.8131,84513.0
2016-03-08 12:00:00,88.3,88.53,88.29,88.46,34536.0,70.8051,70.9895,70.7971,70.9334,34536.0
2016-03-08 12:30:00,88.47,88.5,88.21,88.3,35972.0,70.9414,70.9655,70.7329,70.8051,35972.0
2016-03-08 13:00:00,88.33,88.52,88.26,88.52,41821.0,70.8292,70.9815,70.773,70.9815,41821.0
2016-03-08 13:30:00,88.5,88.61,88.44,88.6,38314.0,70.9655,71.0537,70.9174,71.0457,38314.0
2016-03-08 14:00:00,88.57,88.74,88.52,88.62,60641.0,71.0216,71.1579,70.9815,71.0617,60641.0
2016-03-08 14:30:00,88.62,88.65,88.5,88.57,38941.0,71.0617,71.0858,70.9655,71.0216,38941.0
2016-03-08 15:00:00,88.56,88.66,88.44,88.49,72972.0,71.0136,71.0938,70.9174,70.9575,72972.0
2016-03-08 15:30:00,88.48,88.55,88.3,88.42,133607.0,70.9494,71.0056,70.8051,70.9013,133607.0
2016-03-09 09:30:00,88.6,89.09,88.24,89.04,54316.0,71.0457,71.4386,70.757,71.3985,54316.0
2016-03-09 10:00:00,89.08,89.15,88.77,88.77,33115.0,71.4306,71.4867,71.182,71.182,33115.0
2016-03-09 10:30:00,88.69,88.89,88.45,88.5,29191.0,71.1178,71.2782,70.9254,70.9655,29191.0
2016-03-09 11:00:00,88.56,89.11,88.56,89.07,30023.0,71.0136,71.4546,71.0136,71.4225,30023.0
2016-03-09 11:30:00,89.06,89.28,88.94,89.27,42123.0,71.4145,71.5909,71.3183,71.5829,42123.0
2016-03-09 12:00:00,89.28,89.57,89.22,89.46,38256.0,71.5909,71.8235,71.5428,71.7353,38256.0
2016-03-09 12:30:00,89.48,89.54,89.21,89.23,45776.0,71.7513,71.7994,71.5348,71.5508,45776.0
2016-03-09 13:00:00,89.25,89.6,89.23,89.59,30104.0,71.5669,71.8475,71.5508,71.8395,30104.0
2016-03-09 13:30:00,89.6,90.01,89.58,89.97,121178.0,71.8475,72.1763,71.8315,72.1442,121178.0
2016-03-09 14:00:00,89.96,90.41,89.96,90.36,163264.0,72.1362,72.4971,72.1362,72.457,163264.0
2016-03-09 14:30:00,90.34,90.53,90.23,90.3,133220.0,72.4409,72.5933,72.3527,72.4088,133220.0
2016-03-09 15:00:00,90.31,90.42,90.15,90.38,90235.0,72.4169,72.5051,72.2886,72.473,90235.0
2016-03-09 15:30:00,90.37,90.42,90.18,90.34,233175.0,72.465,72.5051,72.3126,72.4409,233175.0
2016-03-10 09:30:00,90.78,91.15,90.33,91.0,100341.0,72.7937,73.0904,72.4329,72.9702,100341.0
2016-03-10 10:00:00,91.0,91.33,90.89,91.3,74064.0,72.9702,73.2348,72.882,73.2107,74064.0
2016-03-10 10:30:00,91.27,91.28,90.89,90.92,102527.0,73.1867,73.1947,72.882,72.906,102527.0
2016-03-10 11:00:00,90.92,91.12,90.71,90.95,110954.0,72.906,73.0664,72.7376,72.9301,110954.0
2016-03-10 11:30:00,90.91,91.0,90.65,90.78,60714.0,72.898,72.9702,72.6895,72.7937,60714.0
2016-03-10 12:00:00,90.79,90.97,90.77,90.89,57360.0,72.8018,72.9461,72.7857,72.882,57360.0
2016-03-10 12:30:00,90.9,90.96,90.71,90.87,98673.0,72.89,72.9381,72.7376,72.8659,98673.0
2016-03-10 13:00:00,90.86,91.21,90.7,91.13,54719.0,72.8579,73.1385,72.7296,73.0744,54719.0
2016-03-10 13:30:00,91.11,91.22,90.95,91.1,59414.0,73.0584,73.1466,72.9301,73.0503,59414.0
2016-03-10 14:00:00,91.11,91.39,91.0,91.39,67917.0,73.0584,73.2829,72.9702,73.2829,67917.0
2016-03-10 14:30:00,91.39,91.85,91.39,91.82,153448.0,73.2829,73.6517,73.2829,73.6277,153448.0
2016-03-10 15:00:00,91.81,91.83,91.44,91.78,126034.0,73.6197,73.6357,73.323,73.5956,126034.0
2016-03-10 15:30:00,91.79,91.92,91.49,91.83,346189.0,73.6036,73.7079,73.3631,73.6357,346189.0
2016-03-11 09:30:00,91.99,92.76,91.23,91.38,199290.0,73.764,74.3814,73.1546,73.2749,199290.0
2016-03-11 10:00:00,91.37,91.5,91.12,91.35,65928.0,73.2668,73.3711,73.0664,73.2508,65928.0
2016-03-11 10:30:00,91.35,91.77,91.35,91.6,69322.0,73.2508,73.5876,73.2508,73.4513,69322.0
2016-03-11 11:00:00,91.63,91.74,91.47,91.53,178827.0,73.4753,73.5635,73.347,73.3951,178827.0
2016-03-11 11:30:00,91.54,91.89,91.36,91.89,133831.0,73.4032,73.6838,73.2588,73.6838,133831.0
2016-03-11 12:00:00,91.88,92.04,91.78,92.04,82536.0,73.6758,73.8041,73.5956,73.8041,82536.0
2016-03-11 12:30:00,92.03,92.19,91.99,92.06,142390.0,73.7961,73.9244,73.764,73.8201,142390.0
2016-03-11 13:00:00,92.05,92.08,91.67,91.68,122468.0,73.8121,73.8362,73.5074,73.5154,122468.0
2016-03-11 13:30:00,91.69,92.01,91.68,91.97,92850.0,73.5234,73.78,73.5154,73.748,92850.0
2016-03-11 14:00:00,91.98,91.99,91.89,91.95,84889.0,73.756,73.764,73.6838,73.7319,84889.0
2016-03-11 14:30:00,91.95,92.14,91.91,92.13,135134.0,73.7319,73.8843,73.6999,73.8763,135134.0
2016-03-11 15:00:00,92.12,92.46,92.09,92.42,113580.0,73.8683,74.1409,73.8442,74.1088,113580.0
2016-03-11 15:30:00,92.42,92.52,92.3,92.45,262036.0,74.1088,74.189,74.0126,74.1329,262036.0
2016-03-14 09:30:00,92.17,92.7,90.33,92.22,42023.0,73.9083,74.3333,72.4329,73.9484,42023.0
2016-03-14 10:00:00,92.15,92.46,91.78,92.3,127555.0,73.8923,74.1409,73.5956,74.0126,127555.0
2016-03-14 10:30:00,92.29,92.42,92.29,92.33,57936.0,74.0046,74.1088,74.0046,74.0366,57936.0
2016-03-14 11:00:00,92.31,92.44,92.19,92.26,79001.0,74.0206,74.1248,73.9244,73.9805,79001.0
2016-03-14 11:30:00,92.26,92.27,91.97,92.09,50195.0,73.9805,73.9885,73.748,73.8442,50195.0
2016-03-14 12:00:00,92.09,92.16,91.91,92.04,41553.0,73.8442,73.9003,73.6999,73.8041,41553.0
2016-03-14 12:30:00,92.06,92.63,92.03,92.55,59341.0,73.8201,74.2772,73.7961,74.2131,59341.0
2016-03-14 13:00:00,92.53,92.61,92.27,92.51,47617.0,74.197,74.2612,73.9885,74.181,47617.0
2016-03-14 13:30:00,92.5,92.68,92.49,92.54,44993.0,74.173,74.3173,74.1649,74.205,44993.0
2016-03-14 14:00:00,92.54,92.56,92.4,92.49,47614.0,74.205,74.2211,74.0928,74.1649,47614.0
2016-03-14 14:30:00,92.49,92.51,92.45,92.48,48655.0,74.1649,74.181,74.1329,74.1569,48655.0
2016-03-14 15:00:00,92.48,92.54,92.39,92.52,76845.0,74.1569,74.205,74.0848,74.189,76845.0
2016-03-14 15:30:00,92.51,92.59,92.44,92.44,207920.0,74.181,74.2451,74.1248,74.1248,207920.0
2016-03-15 09:30:00,92.35,92.72,92.01,92.36,65914.0,74.0527,74.3494,73.78,74.0607,65914.0
2016-03-15 10:00:00,92.36,92.52,92.36,92.47,51724.0,74.0607,74.189,74.0607,74.1489,51724.0
2016-03-15 10:30:00,92.5,92.77,92.4,92.77,52076.0,74.173,74.3895,74.0928,74.3895,52076.0
2016-03-15 11:00:00,92.79,92.95,92.69,92.76,124052.0,74.4055,74.5338,74.3253,74.3814,124052.0
2016-03-15 11:30:00,92.74,92.95,92.74,92.8,50087.0,74.3654,74.5338,74.3654,74.4135,50087.0
2016-03-15 12:00:00,92.79,92.84,92.74,92.83,51961.0,74.4055,74.4456,74.3654,74.4376,51961.0
2016-03-15 12:30:00,92.82,92.85,92.6,92.65,29103.0,74.4296,74.4536,74.2531,74.2932,29103.0
2016-03-15 13:00:00,92.65,92.74,92.54,92.7,42145.0,74.2932,74.3654,74.205,74.3333,42145.0
2016-03-15 13:30:00,92.7,92.83,92.64,92.81,53987.0,74.3333,74.4376,74.2852,74.4215,53987.0
2016-03-15 14:00:00,92.81,92.85,92.63,92.69,52094.0,74.4215,74.4536,74.2772,74.3253,52094.0
2016-03-15 14:30:00,92.67,92.8,92.65,92.75,46147.0,74.3093,74.4135,74.2932,74.3734,46147.0
2016-03-15 15:00:00,92.74,92.85,92.69,92.7,72218.0,74.3654,74.4536,74.3253,74.3333,72218.0
2016-03-15 15:30:00,92.69,92.81,92.67,92.81,153807.0,74.3253,74.4215,74.3093,74.4215,153807.0
2016-03-16 09:30:00,92.25,92.65,92.16,92.61,56920.0,73.9725,74.2932,73.9003,74.2612,56920.0
2016-03-16 10:00:00,92.62,92.63,92.11,92.11,74553.0,74.2692,74.2772,73.8602,73.8602,74553.0
2016-03-16 10:30:00,92.11,92.53,92.01,92.32,95589.0,73.8602,74.197,73.78,74.0286,95589.0
2016-03-16 11:00:00,92.34,92.42,92.27,92.42,65596.0,74.0447,74.1088,73.9885,74.1088,65596.0
2016-03-16 11:30:00,92.41,92.47,92.25,92.28,38952.0,74.1008,74.1489,73.9725,73.9965,38952.0
2016-03-16 12:00:00,92.29,92.41,92.19,92.23,60736.0,74.0046,74.1008,73.9244,73.9565,60736.0
2016-03-16 12:30:00,92.23,92.25,92.16,92.21,51603.0,73.9565,73.9725,73.9003,73.9404,51603.0
2016-03-16 13:00:00,92.19,92.27,91.96,92.0,60402.0,73.9244,73.9885,73.74,73.772,60402.0
2016-03-16 13:30:00,92.0,92.06,91.9,91.98,57258.0,73.772,73.8201,73.6918,73.756,57258.0
2016-03-16 14:00:00,91.91,92.81,91.91,92.72,63111.0,73.6999,74.4215,73.6999,74.3494,63111.0
2016-03-16 14:30:00,92.72,92.97,92.51,92.62,65451.0,74.3494,74.5498,74.181,74.2692,65451.0
2016-03-16 15:00:00,92.62,93.22,92.62,93.17,103726.0,74.2692,74.7503,74.2692,74.7102,103726.0
2016-03-16 15:30:00,93.15,93.38,93.09,93.19,227065.0,74.6942,74.8786,74.6461,74.7263,227065.0
2016-03-17 09:30:00,93.37,93.99,93.37,93.96,73563.0,74.8706,75.3677,74.8706,75.3437,73563.0
2016-03-17 10:00:00,93.96,94.38,93.9,94.04,117735.0,75.3437,75.6805,75.2956,75.4078,117735.0
2016-03-17 10:30:00,94.05,94.27,94.03,94.03,38973.0,75.4159,75.5923,75.3998,75.3998,38973.0
2016-03-17 11:00:00,94.04,94.24,93.78,94.17,38036.0,75.4078,75.5682,75.1994,75.5121,38036.0
2016-03-17 11:30:00,94.18,94.36,94.05,94.33,31515.0,75.5201,75.6644,75.4159,75.6404,31515.0
2016-03-17 12:00:00,94.33,94.42,94.17,94.18,52279.0,75.6404,75.7126,75.5121,75.5201,52279.0
2016-03-17 12:30:00,94.17,94.29,94.0,94.0,41890.0,75.5121,75.6083,75.3758,75.3758,41890.0
2016-03-17 13:00:00,94.02,94.3,94.02,94.07,40245.0,75.3918,75.6163,75.3918,75.4319,40245.0
2016-03-17 13:30:00,94.06,94.17,93.95,94.13,28619.0,75.4239,75.5121,75.3357,75.48,28619.0
2016-03-17 14:00:00,94.12,94.49,94.02,94.45,51705.0,75.472,75.7687,75.3918,75.7366,51705.0
2016-03-17 14:30:00,94.44,94.61,94.4,94.48,99450.0,75.7286,75.8649,75.6965,75.7607,99450.0
2016-03-17 15:00:00,94.47,94.57,94.42,94.44,70490.0,75.7526,75.8328,75.7126,75.7286,70490.0
2016-03-17 15:30:00,94.44,94.53,94.34,94.42,166846.0,75.7286,75.8008,75.6484,75.7126,166846.0
2016-03-18 09:30:00,94.43,94.49,93.76,94.12,418941.0,75.7206,75.7687,75.1833,75.472,418941.0
2016-03-18 10:00:00,94.25,94.35,93.87,93.91,61958.0,75.5762,75.6564,75.2715,75.3036,61958.0
2016-03-18 10:30:00,93.92,94.02,93.46,93.54,87759.0,75.3116,75.3918,74.9428,75.0069,87759.0
2016-03-18 11:00:00,93.53,93.64,93.48,93.5,44386.0,74.9989,75.0871,74.9588,74.9748,44386.0
2016-03-18 11:30:00,93.51,93.51,93.12,93.32,81888.0,74.9828,74.9828,74.6701,74.8305,81888.0
2016-03-18 12:00:00,93.32,93.49,93.31,93.42,33887.0,74.8305,74.9668,74.8225,74.9107,33887.0
2016-03-18 12:30:00,93.41,93.47,93.38,93.38,50645.0,74.9027,74.9508,74.8786,74.8786,50645.0
2016-03-18 13:00:00,93.38,93.39,93.27,93.31,48765.0,74.8786,74.8866,74.7904,74.8225,48765.0
2016-03-18 13:30:00,93.33,93.55,93.26,93.51,67199.0,74.8385,75.0149,74.7824,74.9828,67199.0
2016-03-18 14:00:00,93.52,93.64,93.49,93.57,52021.0,74.9909,75.0871,74.9668,75.031,52021.0
2016-03-18 14:30:00,93.58,93.68,93.31,93.35,63569.0,75.039,75.1192,74.8225,74.8546,63569.0
2016-03-18 15:00:00,93.36,93.53,93.29,93.51,76522.0,74.8626,74.9989,74.8064,74.9828,76522.0
2016-03-18 15:30:00,93.51,93.9,93.39,93.48,293740.0,74.9828,75.2956,74.8866,74.9588,293740.0
2016-03-21 09:30:00,93.71,93.71,92.93,93.37,57450.0,75.1432,75.1432,74.5178,74.8706,57450.0
2016-03-21 10:00:00,93.4,93.61,92.84,92.94,65572.0,74.8946,75.063,74.4456,74.5258,65572.0
2016-03-21 10:30:00,92.94,93.15,92.61,92.69,85872.0,74.5258,74.6942,74.2612,74.3253,85872.0
2016-03-21 11:00:00,92.71,93.3,92.68,93.03,101724.0,74.3414,74.8145,74.3173,74.598,101724.0
2016-03-21 11:30:00,93.02,93.1,92.81,92.91,66229.0,74.5899,74.6541,74.4215,74.5017,66229.0
2016-03-21 12:00:00,92.91,93.1,92.9,93.01,38785.0,74.5017,74.6541,74.4937,74.5819,38785.0
2016-03-21 12:30:00,93.01,93.3,93.0,93.3,27984.0,74.5819,74.8145,74.5739,74.8145,27984.0
2016-03-21 13:00:00,93.28,93.42,93.16,93.42,24614.0,74.7984,74.9107,74.7022,74.9107,24614.0
2016-03-21 13:30:00,93.41,93.5,93.34,93.41,26494.0,74.9027,74.9748,74.8465,74.9027,26494.0
2016-03-21 14:00:00,93.4,93.68,93.39,93.64,45914.0,74.8946,75.1192,74.8866,75.0871,45914.0
2016-03-21 14:30:00,93.64,93.76,93.45,93.52,68395.0,75.0871,75.1833,74.9347,74.9909,68395.0
2016-03-21 15:00:00,93.54,93.55,93.29,93.46,67452.0,75.0069,75.0149,74.8064,74.9428,67452.0
2016-03-21 15:30:00,93.46,93.63,93.38,93.51,187948.0,74.9428,75.0791,74.8786,74.9828,187948.0
2016-03-22 09:30:00,93.56,93.97,93.35,93.78,168430.0,75.0229,75.3517,74.8546,75.1994,168430.0
2016-03-22 10:00:00,93.8,94.16,93.08,94.01,160617.0,75.2154,75.5041,74.638,75.3838,160617.0
2016-03-22 10:30:00,94.02,94.11,93.91,94.08,44670.0,75.3918,75.464,75.3036,75.4399,44670.0
2016-03-22 11:00:00,94.07,94.14,93.87,93.89,74885.0,75.4319,75.488,75.2715,75.2876,74885.0
2016-03-22 11:30:00,93.89,94.1,93.88,94.01,51645.0,75.2876,75.456,75.2795,75.3838,51645.0
2016-03-22 12:00:00,94.01,94.51,94.0,94.51,66185.0,75.3838,75.7847,75.3758,75.7847,66185.0
2016-03-22 12:30:00,94.5,94.71,94.44,94.71,63433.0,75.7767,75.9451,75.7286,75.9451,63433.0
2016-03-22 13:00:00,94.7,94.74,94.6,94.69,59339.0,75.9371,75.9691,75.8569,75.9291,59339.0
2016-03-22 13:30:00,94.68,94.7,94.34,94.53,51886.0,75.921,75.9371,75.6484,75.8008,51886.0
2016-03-22 14:00:00,94.51,94.67,94.49,94.54,49785.0,75.7847,75.913,75.7687,75.8088,49785.0
2016-03-22 14:30:00,94.51,94.68,94.5,94.6,35396.0,75.7847,75.921,75.7767,75.8569,35396.0
2016-03-22 15:00:00,94.59,94.61,94.41,94.61,82742.0,75.8489,75.8649,75.7045,75.8649,82742.0
2016-03-22 15:30:00,94.61,94.92,94.43,94.87,291334.0,75.8649,76.1135,75.7206,76.0734,291334.0
2016-03-23 09:30:00,94.92,95.2,94.69,95.03,87610.0,76.1135,76.338,75.9291,76.2017,87610.0
2016-03-23 10:00:00,95.03,95.15,94.69,94.75,200805.0,76.2017,76.2979,75.9291,75.9772,200805.0
2016-03-23 10:30:00,94.75,95.1,94.68,94.74,109734.0,75.9772,76.2578,75.921,75.9691,109734.0
2016-03-23 11:00:00,94.69,94.78,94.32,94.56,76069.0,75.9291,76.0012,75.6324,75.8248,76069.0
2016-03-23 11:30:00,94.54,94.81,94.48,94.76,71286.0,75.8088,76.0253,75.7607,75.9852,71286.0
2016-03-23 12:00:00,94.77,94.8,94.66,94.77,38922.0,75.9932,76.0173,75.905,75.9932,38922.0
2016-03-23 12:30:00,94.77,94.82,94.72,94.79,61731.0,75.9932,76.0333,75.9531,76.0092,61731.0
2016-03-23 13:00:00,94.75,95.21,94.75,95.17,42660.0,75.9772,76.346,75.9772,76.314,42660.0
2016-03-23 13:30:00,95.14,95.24,94.93,95.2,42732.0,76.2899,76.3701,76.1215,76.338,42732.0
2016-03-23 14:00:00,95.23,95.46,95.21,95.43,49124.0,76.3621,76.5465,76.346,76.5224,49124.0
2016-03-23 14:30:00,95.43,95.53,95.3,95.36,72656.0,76.5224,76.6026,76.4182,76.4663,72656.0
2016-03-23 15:00:00,95.36,95.6,95.34,95.57,223697.0,76.4663,76.6588,76.4503,76.6347,223697.0
2016-03-23 15:30:00,95.56,95.71,95.4,95.53,329176.0,76.6267,76.747,76.4984,76.6026,329176.0
2016-03-24 09:30:00,94.63,95.32,94.56,95.13,95287.0,75.8809,76.4342,75.8248,76.2819,95287.0
2016-03-24 10:00:00,95.1,95.13,94.81,94.96,87306.0,76.2578,76.2819,76.0253,76.1456,87306.0
2016-03-24 10:30:00,94.98,95.03,94.68,94.73,68506.0,76.1616,76.2017,75.921,75.9611,68506.0
2016-03-24 11:00:00,94.71,95.06,94.7,94.82,67617.0,75.9451,76.2257,75.9371,76.0333,67617.0
2016-03-24 11:30:00,94.81,94.96,94.74,94.92,75360.0,76.0253,76.1456,75.9691,76.1135,75360.0
2016-03-24 12:00:00,94.94,95.11,94.89,94.91,54521.0,76.1295,76.2658,76.0894,76.1055,54521.0
2016-03-24 12:30:00,94.88,94.97,94.72,94.86,60277.0,76.0814,76.1536,75.9531,76.0654,60277.0
2016-03-24 13:00:00,94.84,95.01,94.82,94.86,79303.0,76.0493,76.1857,76.0333,76.0654,79303.0
2016-03-24 13:30:00,94.9,94.98,94.73,94.98,51566.0,76.0974,76.1616,75.9611,76.1616,51566.0
2016-03-24 14:00:00,94.98,95.05,94.78,95.03,57145.0,76.1616,76.2177,76.0012,76.2017,57145.0
2016-03-24 14:30:00,95.04,95.08,94.87,94.89,54153.0,76.2097,76.2418,76.0734,76.0894,54153.0
2016-03-24 15:00:00,94.9,95.08,94.88,95.02,60839.0,76.0974,76.2418,76.0814,76.1937,60839.0
2016-03-24 15:30:00,95.03,95.31,95.0,95.3,168873.0,76.2017,76.4262,76.1776,76.4182,168873.0
2016-03-28 09:30:00,95.3,95.75,94.94,95.13,56346.0,76.4182,76.779,76.1295,76.2819,56346.0
2016-03-28 10:00:00,95.13,95.47,95.08,95.31,45559.0,76.2819,76.5545,76.2418,76.4262,45559.0
2016-03-28 10:30:00,95.28,95.46,95.15,95.26,34279.0,76.4022,76.5465,76.2979,76.3861,34279.0
2016-03-28 11:00:00,95.22,95.53,95.21,95.47,30385.0,76.354,76.6026,76.346,76.5545,30385.0
2016-03-28 11:30:00,95.46,95.7,95.44,95.54,46072.0,76.5465,76.7389,76.5305,76.6106,46072.0
2016-03-28 12:00:00,95.53,95.86,95.46,95.85,78969.0,76.6026,76.8672,76.5465,76.8592,78969.0
2016-03-28 12:30:00,95.85,96.2,95.73,96.02,45561.0,76.8592,77.1399,76.763,76.9955,45561.0
2016-03-28 13:00:00,95.97,95.99,95.72,95.78,25532.0,76.9554,76.9715,76.755,76.8031,25532.0
2016-03-28 13:30:00,95.82,95.92,95.68,95.68,33312.0,76.8352,76.9154,76.7229,76.7229,33312.0
2016-03-28 14:00:00,95.69,95.76,95.59,95.64,51973.0,76.7309,76.7871,76.6507,76.6908,51973.0
2016-03-28 14:30:00,95.62,95.72,95.43,95.5,46704.0,76.6748,76.755,76.5224,76.5786,46704.0
2016-03-28 15:00:00,95.49,95.61,95.33,95.4,114036.0,76.5706,76.6668,76.4423,76.4984,114036.0
2016-03-28 15:30:00,95.4,95.48,95.31,95.4,193037.0,76.4984,76.5625,76.4262,76.4984,193037.0
2016-03-29 09:30:00,95.05,95.66,94.88,95.48,42885.0,76.2177,76.7069,76.0814,76.5625,42885.0
2016-03-29 10:00:00,95.49,95.92,95.34,95.48,128809.0,76.5706,76.9154,76.4503,76.5625,128809.0
2016-03-29 10:30:00,95.48,95.6,95.42,95.5,32458.0,76.5625,76.6588,76.5144,76.5786,32458.0
2016-03-29 11:00:00,95.52,95.65,95.43,95.55,44581.0,76.5946,76.6989,76.5224,76.6187,44581.0
2016-03-29 11:30:00,95.51,95.59,95.43,95.48,41776.0,76.5866,76.6507,76.5224,76.5625,41776.0
2016-03-29 12:00:00,95.48,95.72,95.29,95.72,73426.0,76.5625,76.755,76.4102,76.755,73426.0
2016-03-29 12:30:00,95.71,95.71,95.48,95.48,48890.0,76.747,76.747,76.5625,76.5625,48890.0
2016-03-29 13:00:00,95.5,95.57,95.41,95.46,23029.0,76.5786,76.6347,76.5064,76.5465,23029.0
2016-03-29 13:30:00,95.51,95.57,95.4,95.54,22744.0,76.5866,76.6347,76.4984,76.6106,22744.0
2016-03-29 14:00:00,95.54,95.67,95.54,95.66,49023.0,76.6106,76.7149,76.6106,76.7069,49023.0
2016-03-29 14:30:00,95.63,95.75,95.57,95.64,82491.0,76.6828,76.779,76.6347,76.6908,82491.0
2016-03-29 15:00:00,95.66,95.9,95.62,95.87,66899.0,76.7069,76.8993,76.6748,76.8753,66899.0
2016-03-29 15:30:00,95.87,96.12,95.8,96.12,230892.0,76.8753,77.0757,76.8191,77.0757,230892.0
2016-03-30 09:30:00,96.75,97.0,96.3,96.42,74980.0,77.5809,77.7814,77.2201,77.3163,74980.0
2016-03-30 10:00:00,96.42,96.42,96.03,96.07,37650.0,77.3163,77.3163,77.0036,77.0356,37650.0
2016-03-30 10:30:00,96.1,96.31,95.99,96.19,49890.0,77.0597,77.2281,76.9715,77.1319,49890.0
2016-03-30 11:00:00,96.25,96.38,96.22,96.33,46637.0,77.18,77.2842,77.1559,77.2441,46637.0
2016-03-30 11:30:00,96.33,96.66,96.27,96.62,66761.0,77.2441,77.5087,77.196,77.4767,66761.0
2016-03-30 12:00:00,96.6,96.62,96.35,96.49,27983.0,77.4606,77.4767,77.2602,77.3724,27983.0
2016-03-30 12:30:00,96.41,96.55,96.26,96.27,24346.0,77.3083,77.4205,77.188,77.196,24346.0
2016-03-30 13:00:00,96.29,96.33,96.18,96.18,31459.0,77.212,77.2441,77.1238,77.1238,31459.0
2016-03-30 13:30:00,96.17,96.19,96.04,96.06,31417.0,77.1158,77.1319,77.0116,77.0276,31417.0
2016-03-30 14:00:00,96.04,96.1,95.93,95.98,74115.0,77.0116,77.0597,76.9234,76.9635,74115.0
2016-03-30 14:30:00,96.0,96.05,95.91,96.04,55697.0,76.9795,77.0196,76.9073,77.0116,55697.0
2016-03-30 15:00:00,96.04,96.22,96.02,96.2,44825.0,77.0116,77.1559,76.9955,77.1399,44825.0
2016-03-30 15:30:00,96.2,96.37,96.04,96.1,122378.0,77.1399,77.2762,77.0116,77.0597,122378.0
2016-03-31 09:30:00,95.9,96.46,95.59,96.16,54685.0,76.8993,77.3484,76.6507,77.1078,54685.0
2016-03-31 10:00:00,96.18,96.83,96.15,96.75,115628.0,77.1238,77.6451,77.0998,77.5809,115628.0
2016-03-31 10:30:00,96.75,96.94,96.58,96.81,85710.0,77.5809,77.7333,77.4446,77.629,85710.0
2016-03-31 11:00:00,96.83,96.92,96.58,96.6,41824.0,77.6451,77.7172,77.4446,77.4606,41824.0
2016-03-31 11:30:00,96.6,96.65,96.31,96.46,86154.0,77.4606,77.5007,77.2281,77.3484,86154.0
2016-03-31 12:00:00,96.46,96.55,96.13,96.14,61325.0,77.3484,77.4205,77.0837,77.0918,61325.0
2016-03-31 12:30:00,96.13,96.24,96.08,96.14,24854.0,77.0837,77.172,77.0437,77.0918,24854.0
2016-03-31 13:00:00,96.14,96.44,96.11,96.3,28817.0,77.0918,77.3323,77.0677,77.2201,28817.0
2016-03-31 13:30:00,96.27,96.27,95.98,96.02,90995.0,77.196,77.196,76.9635,76.9955,90995.0
2016-03-31 14:00:00,96.03,96.06,95.85,95.85,50586.0,77.0036,77.0276,76.8592,76.8592,50586.0
2016-03-31 14:30:00,95.86,95.98,95.71,95.91,53104.0,76.8672,76.9635,76.747,76.9073,53104.0
2016-03-31 15:00:00,95.9,95.94,95.83,95.9,50947.0,76.8993,76.9314,76.8432,76.8993,50947.0
2016-03-31 15:30:00,95.9,96.18,95.89,96.17,275750.0,76.8993,77.1238,76.8913,77.1158,275750.0
2016-04-01 09:30:00,95.46,96.18,95.29,95.52,88733.0,76.5465,77.1238,76.4102,76.5946,88733.0
2016-04-01 10:00:00,95.51,96.1,95.39,95.8,44364.0,76.5866,77.0597,76.4904,76.8191,44364.0
2016-04-01 10:30:00,95.81,96.15,95.67,96.08,60770.0,76.8272,77.0998,76.7149,77.0437,60770.0
2016-04-01 11:00:00,96.08,96.34,95.97,96.22,35963.0,77.0437,77.2521,76.9554,77.1559,35963.0
2016-04-01 11:30:00,96.22,96.31,96.08,96.2,76727.0,77.1559,77.2281,77.0437,77.1399,76727.0
2016-04-01 12:00:00,96.2,96.3,95.92,96.09,23572.0,77.1399,77.2201,76.9154,77.0517,23572.0
2016-04-01 12:30:00,96.06,96.16,95.93,96.12,26055.0,77.0276,77.1078,76.9234,77.0757,26055.0
2016-04-01 13:00:00,96.11,96.27,96.03,96.21,26945.0,77.0677,77.196,77.0036,77.1479,26945.0
2016-04-01 13:30:00,96.18,96.38,96.16,96.31,19540.0,77.1238,77.2842,77.1078,77.2281,19540.0
2016-04-01 14:00:00,96.32,96.46,96.3,96.34,74653.0,77.2361,77.3484,77.2201,77.2521,74653.0
2016-04-01 14:30:00,96.34,96.68,96.32,96.46,105467.0,77.2521,77.5248,77.2361,77.3484,105467.0
2016-04-01 15:00:00,96.45,96.55,96.44,96.55,77549.0,77.3403,77.4205,77.3323,77.4205,77549.0
2016-04-01 15:30:00,96.56,97.03,96.56,96.95,207922.0,77.4286,77.8054,77.4286,77.7413,207922.0
2016-04-04 09:30:00,96.71,97.25,96.6,96.81,70302.0,77.5488,77.9818,77.4606,77.629,70302.0
2016-04-04 10:00:00,96.84,96.88,96.55,96.74,47221.0,77.6531,77.6852,77.4205,77.5729,47221.0
2016-04-04 10:30:00,96.77,96.82,96.43,96.47,52903.0,77.5969,77.637,77.3243,77.3564,52903.0
2016-04-04 11:00:00,96.51,96.54,96.29,96.29,44956.0,77.3885,77.4125,77.212,77.212,44956.0
2016-04-04 11:30:00,96.26,96.38,96.13,96.24,84713.0,77.188,77.2842,77.0837,77.172,84713.0
2016-04-04 12:00:00,96.25,96.51,96.19,96.39,33462.0,77.18,77.3885,77.1319,77.2922,33462.0
2016-04-04 12:30:00,96.37,96.43,96.27,96.31,29732.0,77.2762,77.3243,77.196,77.2281,29732.0
2016-04-04 13:00:00,96.32,96.39,96.19,96.37,26777.0,77.2361,77.2922,77.1319,77.2762,26777.0
2016-04-04 13:30:00,96.36,96.38,95.89,95.94,42853.0,77.2682,77.2842,76.8913,76.9314,42853.0
2016-04-04 14:00:00,95.92,95.94,95.68,95.75,69761.0,76.9154,76.9314,76.7229,76.779,69761.0
2016-04-04 14:30:00,95.77,96.16,95.73,96.06,225540.0,76.7951,77.1078,76.763,77.0276,225540.0
2016-04-04 15:00:00,96.08,96.12,95.87,95.91,64983.0,77.0437,77.0757,76.8753,76.9073,64983.0
2016-04-04 15:30:00,95.93,96.1,95.92,96.05,195481.0,76.9234,77.0597,76.9154,77.0196,195481.0
2016-04-05 09:30:00,95.12,95.25,94.01,94.02,208018.0,76.2739,76.3781,75.3838,75.3918,208018.0
2016-04-05 10:00:00,94.01,94.33,93.83,94.02,102114.0,75.3838,75.6404,75.2394,75.3918,102114.0
2016-04-05 10:30:00,93.99,94.07,93.55,94.03,116304.0,75.3677,75.4319,75.0149,75.3998,116304.0
2016-04-05 11:00:00,93.99,94.21,93.9,94.02,81668.0,75.3677,75.5442,75.2956,75.3918,81668.0
2016-04-05 11:30:00,94.01,94.03,93.75,93.98,56153.0,75.3838,75.3998,75.1753,75.3597,56153.0
2016-04-05 12:00:00,93.97,94.06,93.69,93.95,36859.0,75.3517,75.4239,75.1272,75.3357,36859.0
2016-04-05 12:30:00,93.95,94.07,93.92,93.96,43586.0,75.3357,75.4319,75.3116,75.3437,43586.0
2016-04-05 13:00:00,93.97,94.11,93.91,94.1,51078.0,75.3517,75.464,75.3036,75.456,51078.0
2016-04-05 13:30:00,94.1,94.1,93.85,94.01,53979.0,75.456,75.456,75.2555,75.3838,53979.0
2016-04-05 14:00:00,94.01,94.16,93.92,94.16,52269.0,75.3838,75.5041,75.3116,75.5041,52269.0
2016-04-05 14:30:00,94.16,94.26,94.13,94.16,52496.0,75.5041,75.5843,75.48,75.5041,52496.0
2016-04-05 15:00:00,94.17,94.19,93.91,94.0,71333.0,75.5121,75.5281,75.3036,75.3758,71333.0
2016-04-05 15:30:00,93.99,94.06,93.83,93.99,216718.0,75.3677,75.4239,75.2394,75.3677,216718.0
2016-04-06 09:30:00,94.07,94.3,93.19,93.81,210497.0,75.4319,75.6163,74.7263,75.2234,210497.0
2016-04-06 10:00:00,93.8,93.9,93.5,93.87,103160.0,75.2154,75.2956,74.9748,75.2715,103160.0
2016-04-06 10:30:00,93.88,94.06,93.82,94.05,76635.0,75.2795,75.4239,75.2314,75.4159,76635.0
2016-04-06 11:00:00,94.03,94.09,93.71,93.9,36683.0,75.3998,75.4479,75.1432,75.2956,36683.0
2016-04-06 11:30:00,93.88,94.03,93.55,93.56,78498.0,75.2795,75.3998,75.0149,75.0229,78498.0
2016-04-06 12:00:00,93.56,93.61,93.4,93.54,54100.0,75.0229,75.063,74.8946,75.0069,54100.0
2016-04-06 12:30:00,93.52,93.56,93.42,93.43,49332.0,74.9909,75.0229,74.9107,74.9187,49332.0
2016-04-06 13:00:00,93.43,93.51,93.29,93.29,55431.0,74.9187,74.9828,74.8064,74.8064,55431.0
2016-04-06 13:30:00,93.29,93.55,93.21,93.25,97526.0,74.8064,75.0149,74.7423,74.7744,97526.0
2016-04-06 14:00:00,93.25,93.31,93.0,93.24,80662.0,74.7744,74.8225,74.5739,74.7663,80662.0
2016-04-06 14:30:00,93.24,93.38,93.17,93.25,83452.0,74.7663,74.8786,74.7102,74.7744,83452.0
2016-04-06 15:00:00,93.25,93.67,93.23,93.67,149526.0,74.7744,75.1111,74.7583,75.1111,149526.0
2016-04-06 15:30:00,93.67,94.01,93.65,93.99,222132.0,75.1111,75.3838,75.0951,75.3677,222132.0
2016-04-07 09:30:00,92.91,93.25,92.9,93.16,106995.0,74.5017,74.7744,74.4937,74.7022,106995.0
2016-04-07 10:00:00,93.14,93.24,92.76,92.88,88418.0,74.6862,74.7663,74.3814,74.4777,88418.0
2016-04-07 10:30:00,92.88,93.0,92.65,92.93,44537.0,74.4777,74.5739,74.2932,74.5178,44537.0
2016-04-07 11:00:00,92.94,92.94,92.36,92.41,52404.0,74.5258,74.5258,74.0607,74.1008,52404.0
2016-04-07 11:30:00,92.41,92.76,92.4,92.63,93023.0,74.1008,74.3814,74.0928,74.2772,93023.0
2016-04-07 12:00:00,92.64,92.66,92.31,92.38,34173.0,74.2852,74.3013,74.0206,74.0767,34173.0
2016-04-07 12:30:00,92.37,92.53,92.32,92.52,36510.0,74.0687,74.197,74.0286,74.189,36510.0
2016-04-07 13:00:00,92.5,92.69,92.41,92.54,53318.0,74.173,74.3253,74.1008,74.205,53318.0
2016-04-07 13:30:00,92.54,92.6,92.14,92.21,77541.0,74.205,74.2531,73.8843,73.9404,77541.0
2016-04-07 14:00:00,92.22,92.22,91.89,91.91,82474.0,73.9484,73.9484,73.6838,73.6999,82474.0
2016-04-07 14:30:00,91.91,92.19,91.88,91.94,97490.0,73.6999,73.9244,73.6758,73.7239,97490.0
2016-04-07 15:00:00,91.97,92.32,91.92,92.25,98769.0,73.748,74.0286,73.7079,73.9725,98769.0
2016-04-07 15:30:00,92.25,92.34,92.17,92.31,180821.0,73.9725,74.0447,73.9083,74.0206,180821.0
2016-04-08 09:30:00,91.44,92.73,91.17,92.09,160045.0,73.323,74.3574,73.1065,73.8442,160045.0
2016-04-08 10:00:00,92.1,92.24,91.89,92.17,83128.0,73.8522,73.9645,73.6838,73.9083,83128.0
2016-04-08 10:30:00,92.14,92.38,91.67,91.69,121980.0,73.8843,74.0767,73.5074,73.5234,121980.0
2016-04-08 11:00:00,91.71,91.9,91.33,91.79,112987.0,73.5395,73.6918,73.2348,73.6036,112987.0
2016-04-08 11:30:00,91.82,92.02,91.53,92.02,396171.0,73.6277,73.7881,73.3951,73.7881,396171.0
2016-04-08 12:00:00,92.0,92.76,91.9,92.7,228053.0,73.772,74.3814,73.6918,74.3333,228053.0
2016-04-08 12:30:00,92.69,92.83,92.48,92.81,29466.0,74.3253,74.4376,74.1569,74.4215,29466.0
2016-04-08 13:00:00,92.81,92.87,92.67,92.83,43572.0,74.4215,74.4697,74.3093,74.4376,43572.0
2016-04-08 13:30:00,92.83,93.19,92.8,93.04,67347.0,74.4376,74.7263,74.4135,74.606,67347.0
2016-04-08 14:00:00,93.1,93.24,92.92,93.02,51105.0,74.6541,74.7663,74.5097,74.5899,51105.0
2016-04-08 14:30:00,93.03,93.13,92.88,92.98,52625.0,74.598,74.6781,74.4777,74.5579,52625.0
2016-04-08 15:00:00,92.93,92.95,92.71,92.85,55421.0,74.5178,74.5338,74.3414,74.4536,55421.0
2016-04-08 15:30:00,92.86,93.13,92.78,93.12,175474.0,74.4616,74.6781,74.3975,74.6701,175474.0
2016-04-11 09:30:00,93.4,93.61,93.26,93.37,32476.0,74.8946,75.063,74.7824,74.8706,32476.0
2016-04-11 10:00:00,93.37,93.9,93.36,93.68,36834.0,74.8706,75.2956,74.8626,75.1192,36834.0
2016-04-11 10:30:00,93.71,93.79,93.36,93.41,37126.0,75.1432,75.2074,74.8626,74.9027,37126.0
2016-04-11 11:00:00,93.41,93.5,93.34,93.5,20806.0,74.9027,74.9748,74.8465,74.9748,20806.0
2016-04-11 11:30:00,93.48,93.53,93.34,93.41,31662.0,74.9588,74.9989,74.8465,74.9027,31662.0
2016-04-11 12:00:00,93.38,93.55,93.33,93.41,26527.0,74.8786,75.0149,74.8385,74.9027,26527.0
2016-04-11 12:30:00,93.42,93.59,93.4,93.54,27873.0,74.9107,75.047,74.8946,75.0069,27873.0
2016-04-11 13:00:00,93.53,93.55,93.36,93.39,29574.0,74.9989,75.0149,74.8626,74.8866,29574.0
2016-04-11 13:30:00,93.41,93.44,93.23,93.28,46874.0,74.9027,74.9267,74.7583,74.7984,46874.0
2016-04-11 14:00:00,93.26,93.33,93.18,93.18,33993.0,74.7824,74.8385,74.7182,74.7182,33993.0
2016-04-11 14:30:00,93.18,93.3,93.12,93.23,48810.0,74.7182,74.8145,74.6701,74.7583,48810.0
2016-04-11 15:00:00,93.23,93.24,93.06,93.06,41355.0,74.7583,74.7663,74.622,74.622,41355.0
2016-04-11 15:30:00,93.07,93.14,92.75,92.83,186728.0,74.63,74.6862,74.3734,74.4376,186728.0
2016-04-12 09:30:00,92.73,92.99,92.35,92.76,95907.0,74.3574,74.5659,74.0527,74.3814,95907.0
2016-04-12 10:00:00,92.72,93.21,92.41,93.06,62318.0,74.3494,74.7423,74.1008,74.622,62318.0
2016-04-12 10:30:00,93.08,93.35,92.92,93.23,61673.0,74.638,74.8546,74.5097,74.7583,61673.0
2016-04-12 11:00:00,93.23,93.32,93.02,93.17,48916.0,74.7583,74.8305,74.5899,74.7102,48916.0
2016-04-12 11:30:00,93.2,93.37,93.03,93.04,13803.0,74.7343,74.8706,74.598,74.606,13803.0
2016-04-12 12:00:00,93.04,93.13,92.97,93.12,13671.0,74.606,74.6781,74.5498,74.6701,13671.0
2016-04-12 12:30:00,93.13,93.19,92.88,92.94,24789.0,74.6781,74.7263,74.4777,74.5258,24789.0
2016-04-12 13:00:00,92.91,93.04,92.84,92.87,20499.0,74.5017,74.606,74.4456,74.4697,20499.0
2016-04-12 13:30:00,92.86,93.02,92.76,92.95,26348.0,74.4616,74.5899,74.3814,74.5338,26348.0
2016-04-12 14:00:00,92.94,93.1,92.8,93.05,34634.0,74.5258,74.6541,74.4135,74.614,34634.0
2016-04-12 14:30:00,93.03,93.12,92.89,92.93,117718.0,74.598,74.6701,74.4857,74.5178,117718.0
2016-04-12 15:00:00,92.94,93.11,92.75,92.79,228037.0,74.5258,74.6621,74.3734,74.4055,228037.0
2016-04-12 15:30:00,92.8,92.93,92.8,92.9,337027.0,74.4135,74.5178,74.4135,74.4937,337027.0
2016-04-13 09:30:00,93.33,93.38,92.89,93.31,36956.0,74.8385,74.8786,74.4857,74.8225,36956.0
2016-04-13 10:00:00,93.27,93.43,92.98,93.22,80357.0,74.7904,74.9187,74.5579,74.7503,80357.0
2016-04-13 10:30:00,93.24,93.44,93.11,93.27,85245.0,74.7663,74.9267,74.6621,74.7904,85245.0
2016-04-13 11:00:00,93.3,93.32,92.84,92.92,23606.0,74.8145,74.8305,74.4456,74.5097,23606.0
2016-04-13 11:30:00,92.95,93.08,92.84,92.86,29240.0,74.5338,74.638,74.4456,74.4616,29240.0
2016-04-13 12:00:00,92.86,92.93,92.75,92.8,37604.0,74.4616,74.5178,74.3734,74.4135,37604.0
2016-04-13 12:30:00,92.79,92.82,92.68,92.81,19579.0,74.4055,74.4296,74.3173,74.4215,19579.0
2016-04-13 13:00:00,92.78,92.82,92.66,92.81,30288.0,74.3975,74.4296,74.3013,74.4215,30288.0
2016-04-13 13:30:00,92.81,92.91,92.67,92.7,39398.0,74.4215,74.5017,74.3093,74.3333,39398.0
2016-04-13 14:00:00,92.68,92.7,92.52,92.54,45647.0,74.3173,74.3333,74.189,74.205,45647.0
2016-04-13 14:30:00,92.53,92.73,92.52,92.69,36749.0,74.197,74.3574,74.189,74.3253,36749.0
2016-04-13 15:00:00,92.69,92.98,92.66,92.91,66796.0,74.3253,74.5579,74.3013,74.5017,66796.0
2016-04-13 15:30:00,92.91,92.96,92.8,92.9,193484.0,74.5017,74.5418,74.4135,74.4937,193484.0
2016-04-14 09:30:00,92.84,93.15,92.46,92.46,29586.0,74.4456,74.6942,74.1409,74.1409,29586.0
2016-04-14 10:00:00,92.55,93.34,92.55,93.2,41483.0,74.2131,74.8465,74.2131,74.7343,41483.0
2016-04-14 10:30:00,93.21,93.26,92.94,93.13,17905.0,74.7423,74.7824,74.5258,74.6781,17905.0
2016-04-14 11:00:00,93.11,93.18,92.9,93.02,38391.0,74.6621,74.7182,74.4937,74.5899,38391.0
2016-04-14 11:30:00,93.03,93.1,92.82,92.88,22270.0,74.598,74.6541,74.4296,74.4777,22270.0
2016-04-14 12:00:00,92.9,95.92,92.85,95.61,673678.0,74.4937,76.9154,74.4536,76.6668,673678.0
2016-04-14 12:30:00,95.59,96.41,95.03,95.53,372372.0,76.6507,77.3083,76.2017,76.6026,372372.0
2016-04-14 13:00:00,95.54,95.54,95.03,95.4,161399.0,76.6106,76.6106,76.2017,76.4984,161399.0
2016-04-14 13:30:00,95.39,95.97,95.34,95.78,179920.0,76.4904,76.9554,76.4503,76.8031,179920.0
2016-04-14 14:00:00,95.77,95.95,95.49,95.6,115769.0,76.7951,76.9394,76.5706,76.6588,115769.0
2016-04-14 14:30:00,95.62,96.31,95.6,95.9,168694.0,76.6748,77.2281,76.6588,76.8993,168694.0
2016-04-14 15:00:00,95.88,96.01,95.78,95.89,271343.0,76.8833,76.9875,76.8031,76.8913,271343.0
2016-04-14 15:30:00,95.9,95.95,95.64,95.74,431043.0,76.8993,76.9394,76.6908,76.771,431043.0
2016-04-15 09:30:00,96.0,96.0,95.25,95.78,130804.0,76.9795,76.9795,76.3781,76.8031,130804.0
2016-04-15 10:00:00,95.77,96.71,95.68,96.66,87143.0,76.7951,77.5488,76.7229,77.5087,87143.0
2016-04-15 10:30:00,96.62,96.92,96.34,96.77,116739.0,77.4767,77.7172,77.2521,77.5969,116739.0
2016-04-15 11:00:00,96.77,96.88,96.25,96.29,130906.0,77.5969,77.6852,77.18,77.212,130906.0
2016-04-15 11:30:00,96.29,96.35,96.17,96.2,71844.0,77.212,77.2602,77.1158,77.1399,71844.0
2016-04-15 12:00:00,96.2,96.23,96.0,96.05,128447.0,77.1399,77.1639,76.9795,77.0196,128447.0
2016-04-15 12:30:00,96.05,96.09,95.96,96.01,53574.0,77.0196,77.0517,76.9474,76.9875,53574.0
2016-04-15 13:00:00,96.0,96.04,95.96,96.03,42276.0,76.9795,77.0116,76.9474,77.0036,42276.0
2016-04-15 13:30:00,96.03,96.14,95.96,96.14,49979.0,77.0036,77.0918,76.9474,77.0918,49979.0
2016-04-15 14:00:00,96.15,96.55,96.15,96.54,146156.0,77.0998,77.4205,77.0998,77.4125,146156.0
2016-04-15 14:30:00,96.54,96.72,96.42,96.7,86890.0,77.4125,77.5569,77.3163,77.5408,86890.0
2016-04-15 15:00:00,96.7,96.9,96.67,96.73,108182.0,77.5408,77.7012,77.5168,77.5649,108182.0
2016-04-15 15:30:00,96.73,96.88,96.61,96.87,311579.0,77.5649,77.6852,77.4686,77.6771,311579.0
2016-04-18 09:30:00,96.48,96.91,96.0,96.2,104499.0,77.3644,77.7092,76.9795,77.1399,104499.0
2016-04-18 10:00:00,96.21,96.57,96.0,96.47,80625.0,77.1479,77.4366,76.9795,77.3564,80625.0
2016-04-18 10:30:00,96.5,96.93,96.32,96.56,77662.0,77.3804,77.7252,77.2361,77.4286,77662.0
2016-04-18 11:00:00,96.65,96.71,96.42,96.47,38571.0,77.5007,77.5488,77.3163,77.3564,38571.0
2016-04-18 11:30:00,96.51,96.67,96.46,96.48,37755.0,77.3885,77.5168,77.3484,77.3644,37755.0
2016-04-18 12:00:00,96.48,96.65,96.45,96.57,35315.0,77.3644,77.5007,77.3403,77.4366,35315.0
2016-04-18 12:30:00,96.6,96.66,96.53,96.55,20977.0,77.4606,77.5087,77.4045,77.4205,20977.0
2016-04-18 13:00:00,96.58,96.59,96.35,96.43,23146.0,77.4446,77.4526,77.2602,77.3243,23146.0
2016-04-18 13:30:00,96.44,96.49,96.29,96.46,37630.0,77.3323,77.3724,77.212,77.3484,37630.0
2016-04-18 14:00:00,96.47,96.64,96.37,96.55,32951.0,77.3564,77.4927,77.2762,77.4205,32951.0
2016-04-18 14:30:00,96.54,96.65,96.49,96.59,64987.0,77.4125,77.5007,77.3724,77.4526,64987.0
2016-04-18 15:00:00,96.57,96.63,96.51,96.59,38057.0,77.4366,77.4847,77.3885,77.4526,38057.0
2016-04-18 15:30:00,96.6,96.76,96.6,96.68,102168.0,77.4606,77.5889,77.4606,77.5248,102168.0
2016-04-19 09:30:00,97.15,97.92,96.7,97.89,99474.0,77.9017,78.5191,77.5408,78.495,99474.0
2016-04-19 10:00:00,97.81,98.22,97.49,97.75,85832.0,78.4309,78.7597,78.1743,78.3828,85832.0
2016-04-19 10:30:00,97.8,98.27,97.75,98.04,138471.0,78.4229,78.7997,78.3828,78.6153,138471.0
2016-04-19 11:00:00,98.04,98.27,98.03,98.04,56387.0,78.6153,78.7997,78.6073,78.6153,56387.0
2016-04-19 11:30:00,98.0,98.16,97.77,97.86,167486.0,78.5832,78.7115,78.3988,78.471,167486.0
2016-04-19 12:00:00,97.84,97.84,97.21,97.26,84785.0,78.4549,78.4549,77.9498,77.9899,84785.0
2016-04-19 12:30:00,97.26,97.71,97.26,97.71,90560.0,77.9899,78.3507,77.9899,78.3507,90560.0
2016-04-19 13:00:00,97.74,97.74,97.5,97.69,62768.0,78.3748,78.3748,78.1823,78.3347,62768.0
2016-04-19 13:30:00,97.69,97.74,97.55,97.56,34289.0,78.3347,78.3748,78.2224,78.2304,34289.0
2016-04-19 14:00:00,97.56,97.67,97.47,97.5,54463.0,78.2304,78.3186,78.1583,78.1823,54463.0
2016-04-19 14:30:00,97.5,97.59,97.34,97.52,61111.0,78.1823,78.2545,78.054,78.1983,61111.0
2016-04-19 15:00:00,97.54,97.64,97.46,97.59,82878.0,78.2144,78.2946,78.1502,78.2545,82878.0
2016-04-19 15:30:00,97.59,97.74,97.57,97.74,146481.0,78.2545,78.3748,78.2384,78.3748,146481.0
2016-04-20 09:30:00,97.43,97.65,96.55,96.6,57446.0,78.1262,78.3026,77.4205,77.4606,57446.0
2016-04-20 10:00:00,96.67,97.24,96.6,97.19,44995.0,77.5168,77.9738,77.4606,77.9337,44995.0
2016-04-20 10:30:00,97.22,97.33,97.01,97.03,85074.0,77.9578,78.046,77.7894,77.8054,85074.0
2016-04-20 11:00:00,97.01,97.41,97.0,97.41,127041.0,77.7894,78.1101,77.7814,78.1101,127041.0
2016-04-20 11:30:00,97.39,97.41,97.18,97.19,36876.0,78.0941,78.1101,77.9257,77.9337,36876.0
2016-04-20 12:00:00,97.2,97.29,96.96,97.02,47588.0,77.9417,78.0139,77.7493,77.7974,47588.0
2016-04-20 12:30:00,97.04,97.35,97.04,97.2,41918.0,77.8135,78.062,77.8135,77.9417,41918.0
2016-04-20 13:00:00,97.27,97.32,97.19,97.27,21159.0,77.9979,78.038,77.9337,77.9979,21159.0
2016-04-20 13:30:00,97.29,97.35,97.07,97.08,35564.0,78.0139,78.062,77.8375,77.8455,35564.0
2016-04-20 14:00:00,97.07,97.18,97.04,97.17,28722.0,77.8375,77.9257,77.8135,77.9177,28722.0
2016-04-20 14:30:00,97.19,97.24,97.14,97.23,29031.0,77.9337,77.9738,77.8936,77.9658,29031.0
2016-04-20 15:00:00,97.22,97.24,97.15,97.17,25814.0,77.9578,77.9738,77.9017,77.9177,25814.0
2016-04-20 15:30:00,97.16,97.16,96.71,96.79,99253.0,77.9097,77.9097,77.5488,77.613,99253.0
2016-04-21 09:30:00,96.43,96.6,95.44,95.46,71958.0,77.3243,77.4606,76.5305,76.5465,71958.0
2016-04-21 10:00:00,95.45,95.68,95.28,95.4,68874.0,76.5385,76.7229,76.4022,76.4984,68874.0
2016-04-21 10:30:00,95.43,95.6,95.35,95.56,38082.0,76.5224,76.6588,76.4583,76.6267,38082.0
2016-04-21 11:00:00,95.61,96.06,95.6,96.06,41183.0,76.6668,77.0276,76.6588,77.0276,41183.0
2016-04-21 11:30:00,96.06,96.13,95.68,95.71,66332.0,77.0276,77.0837,76.7229,76.747,66332.0
2016-04-21 12:00:00,95.71,95.74,95.5,95.61,28994.0,76.747,76.771,76.5786,76.6668,28994.0
2016-04-21 12:30:00,95.64,95.68,95.35,95.38,50207.0,76.6908,76.7229,76.4583,76.4823,50207.0
2016-04-21 13:00:00,95.38,95.44,95.21,95.33,43625.0,76.4823,76.5305,76.346,76.4423,43625.0
2016-04-21 13:30:00,95.33,95.47,95.13,95.15,86301.0,76.4423,76.5545,76.2819,76.2979,86301.0
2016-04-21 14:00:00,95.15,95.45,95.11,95.39,82163.0,76.2979,76.5385,76.2658,76.4904,82163.0
2016-04-21 14:30:00,95.41,95.41,95.25,95.29,73620.0,76.5064,76.5064,76.3781,76.4102,73620.0
2016-04-21 15:00:00,95.3,95.52,95.25,95.31,109292.0,76.4182,76.5946,76.3781,76.4262,109292.0
2016-04-21 15:30:00,95.31,95.57,95.29,95.51,186031.0,76.4262,76.6347,76.4102,76.5866,186031.0
2016-04-22 09:30:00,95.1,95.35,94.1,95.06,128180.0,76.2578,76.4583,75.456,76.2257,128180.0
2016-04-22 10:00:00,95.17,95.45,94.8,94.83,72071.0,76.314,76.5385,76.0173,76.0413,72071.0
2016-04-22 10:30:00,94.81,95.11,94.54,94.57,68019.0,76.0253,76.2658,75.8088,75.8328,68019.0
2016-04-22 11:00:00,94.6,94.84,94.54,94.82,57813.0,75.8569,76.0493,75.8088,76.0333,57813.0
2016-04-22 11:30:00,94.84,95.38,94.84,95.38,33433.0,76.0493,76.4823,76.0493,76.4823,33433.0
2016-04-22 12:00:00,95.34,95.39,95.03,95.05,17741.0,76.4503,76.4904,76.2017,76.2177,17741.0
2016-04-22 12:30:00,95.02,95.26,94.99,95.19,17818.0,76.1937,76.3861,76.1696,76.33,17818.0
2016-04-22 13:00:00,95.25,95.33,95.07,95.15,29144.0,76.3781,76.4423,76.2338,76.2979,29144.0
2016-04-22 13:30:00,95.16,95.45,95.12,95.33,24511.0,76.3059,76.5385,76.2739,76.4423,24511.0
2016-04-22 14:00:00,95.31,95.46,95.27,95.45,25045.0,76.4262,76.5465,76.3941,76.5385,25045.0
2016-04-22 14:30:00,95.44,95.67,95.33,95.59,78820.0,76.5305,76.7149,76.4423,76.6507,78820.0
2016-04-22 15:00:00,95.58,95.61,95.35,95.44,36893.0,76.6427,76.6668,76.4583,76.5305,36893.0
2016-04-22 15:30:00,95.43,95.75,95.43,95.65,153701.0,76.5224,76.779,76.5224,76.6989,153701.0
2016-04-25 09:30:00,95.63,95.67,94.93,95.42,14235.0,76.6828,76.7149,76.1215,76.5144,14235.0
2016-04-25 10:00:00,95.37,96.02,95.37,95.98,33417.0,76.4743,76.9955,76.4743,76.9635,33417.0
2016-04-25 10:30:00,95.98,95.98,95.8,95.87,43131.0,76.9635,76.9635,76.8191,76.8753,43131.0
2016-04-25 11:00:00,95.91,95.98,95.82,95.88,33265.0,76.9073,76.9635,76.8352,76.8833,33265.0
2016-04-25 11:30:00,95.9,96.08,95.87,95.97,72068.0,76.8993,77.0437,76.8753,76.9554,72068.0
2016-04-25 12:00:00,95.93,96.08,95.92,96.01,18744.0,76.9234,77.0437,76.9154,76.9875,18744.0
2016-04-25 12:30:00,96.0,96.19,95.96,96.17,33611.0,76.9795,77.1319,76.9474,77.1158,33611.0
2016-04-25 13:00:00,96.18,96.19,96.06,96.1,28637.0,77.1238,77.1319,77.0276,77.0597,28637.0
2016-04-25 13:30:00,96.12,96.16,96.0,96.16,29774.0,77.0757,77.1078,76.9795,77.1078,29774.0
2016-04-25 14:00:00,96.16,96.22,96.02,96.13,43245.0,77.1078,77.1559,76.9955,77.0837,43245.0
2016-04-25 14:30:00,96.14,96.25,96.01,96.23,53808.0,77.0918,77.18,76.9875,77.1639,53808.0
2016-04-25 15:00:00,96.25,96.25,96.09,96.21,65905.0,77.18,77.18,77.0517,77.1479,65905.0
2016-04-25 15:30:00,96.2,96.5,96.13,96.46,199427.0,77.1399,77.3804,77.0837,77.3484,199427.0
2016-04-26 09:30:00,96.84,96.84,96.27,96.41,43362.0,77.6531,77.6531,77.196,77.3083,43362.0
2016-04-26 10:00:00,96.41,96.57,96.08,96.12,31583.0,77.3083,77.4366,77.0437,77.0757,31583.0
2016-04-26 10:30:00,96.1,96.23,96.03,96.15,37950.0,77.0597,77.1639,77.0036,77.0998,37950.0
2016-04-26 11:00:00,96.16,96.21,95.98,96.03,62974.0,77.1078,77.1479,76.9635,77.0036,62974.0
2016-04-26 11:30:00,96.03,96.15,95.89,95.92,50317.0,77.0036,77.0998,76.8913,76.9154,50317.0
2016-04-26 12:00:00,95.92,96.12,95.92,95.93,68676.0,76.9154,77.0757,76.9154,76.9234,68676.0
2016-04-26 12:30:00,95.94,96.05,95.92,95.92,46586.0,76.9314,77.0196,76.9154,76.9154,46586.0
2016-04-26 13:00:00,95.92,95.97,95.77,95.86,30974.0,76.9154,76.9554,76.7951,76.8672,30974.0
2016-04-26 13:30:00,95.88,95.99,95.81,95.9,49499.0,76.8833,76.9715,76.8272,76.8993,49499.0
2016-04-26 14:00:00,95.91,96.03,95.91,95.95,48375.0,76.9073,77.0036,76.9073,76.9394,48375.0
2016-04-26 14:30:00,95.95,96.02,95.87,95.87,56794.0,76.9394,76.9955,76.8753,76.8753,56794.0
2016-04-26 15:00:00,95.87,95.97,95.77,95.86,77963.0,76.8753,76.9554,76.7951,76.8672,77963.0
2016-04-26 15:30:00,95.87,96.02,95.87,95.97,118774.0,76.8753,76.9955,76.8753,76.9554,118774.0
2016-04-27 09:30:00,96.12,96.64,95.73,95.77,77265.0,77.0757,77.4927,76.763,76.7951,77265.0
2016-04-27 10:00:00,95.78,95.85,95.01,95.14,69847.0,76.8031,76.8592,76.1857,76.2899,69847.0
2016-04-27 10:30:00,95.19,96.0,95.03,95.96,69222.0,76.33,76.9795,76.2017,76.9474,69222.0
2016-04-27 11:00:00,95.94,96.26,95.93,96.03,75355.0,76.9314,77.188,76.9234,77.0036,75355.0
2016-04-27 11:30:00,96.07,96.16,95.65,95.78,51376.0,77.0356,77.1078,76.6989,76.8031,51376.0
2016-04-27 12:00:00,95.84,95.91,95.59,95.75,18284.0,76.8512,76.9073,76.6507,76.779,18284.0
2016-04-27 12:30:00,95.77,95.9,95.72,95.81,14637.0,76.7951,76.8993,76.755,76.8272,14637.0
2016-04-27 13:00:00,95.83,95.86,95.11,95.17,123947.0,76.8432,76.8672,76.2658,76.314,123947.0
2016-04-27 13:30:00,95.13,95.33,95.11,95.21,52546.0,76.2819,76.4423,76.2658,76.346,52546.0
2016-04-27 14:00:00,95.12,95.88,95.0,95.85,62686.0,76.2739,76.8833,76.1776,76.8592,62686.0
2016-04-27 14:30:00,95.89,96.15,95.74,96.0,32268.0,76.8913,77.0998,76.771,76.9795,32268.0
2016-04-27 15:00:00,96.01,96.04,95.91,96.0,120112.0,76.9875,77.0116,76.9073,76.9795,120112.0
2016-04-27 15:30:00,96.0,96.02,95.77,95.84,194059.0,76.9795,76.9955,76.7951,76.8512,194059.0
2016-04-28 09:30:00,95.11,95.62,94.94,95.4,103063.0,76.2658,76.6748,76.1295,76.4984,103063.0
2016-04-28 10:00:00,95.47,95.55,95.2,95.29,65575.0,76.5545,76.6187,76.338,76.4102,65575.0
2016-04-28 10:30:00,95.33,95.56,95.17,95.45,67594.0,76.4423,76.6267,76.314,76.5385,67594.0
2016-04-28 11:00:00,95.48,95.7,95.43,95.66,67152.0,76.5625,76.7389,76.5224,76.7069,67152.0
2016-04-28 11:30:00,95.64,95.79,95.6,95.74,61619.0,76.6908,76.8111,76.6588,76.771,61619.0
2016-04-28 12:00:00,95.77,95.8,95.64,95.69,91944.0,76.7951,76.8191,76.6908,76.7309,91944.0
2016-04-28 12:30:00,95.69,95.97,95.67,95.85,90491.0,76.7309,76.9554,76.7149,76.8592,90491.0
2016-04-28 13:00:00,95.89,95.97,95.66,95.69,57831.0,76.8913,76.9554,76.7069,76.7309,57831.0
2016-04-28 13:30:00,95.73,95.85,95.69,95.85,56605.0,76.763,76.8592,76.7309,76.8592,56605.0
2016-04-28 14:00:00,95.84,95.89,95.72,95.8,38801.0,76.8512,76.8913,76.755,76.8191,38801.0
2016-04-28 14:30:00,95.77,95.87,95.68,95.79,39257.0,76.7951,76.8753,76.7229,76.8111,39257.0
2016-04-28 15:00:00,95.79,95.84,95.38,95.42,86953.0,76.8111,76.8512,76.4823,76.5144,86953.0
2016-04-28 15:30:00,95.42,95.67,95.42,95.66,146423.0,76.5144,76.7149,76.5144,76.7069,146423.0
2016-04-29 09:30:00,95.49,95.91,95.05,95.85,40713.0,76.5706,76.9073,76.2177,76.8592,40713.0
2016-04-29 10:00:00,95.94,96.27,95.78,96.2,51953.0,76.9314,77.196,76.8031,77.1399,51953.0
2016-04-29 10:30:00,96.27,96.6,96.1,96.12,31588.0,77.196,77.4606,77.0597,77.0757,31588.0
2016-04-29 11:00:00,96.1,96.32,95.98,96.0,38157.0,77.0597,77.2361,76.9635,76.9795,38157.0
2016-04-29 11:30:00,96.03,96.06,95.89,95.94,29026.0,77.0036,77.0276,76.8913,76.9314,29026.0
2016-04-29 12:00:00,95.93,95.97,95.71,95.76,36371.0,76.9234,76.9554,76.747,76.7871,36371.0
2016-04-29 12:30:00,95.73,95.77,95.45,95.47,75594.0,76.763,76.7951,76.5385,76.5545,75594.0
2016-04-29 13:00:00,95.47,95.67,95.45,95.61,87730.0,76.5545,76.7149,76.5385,76.6668,87730.0
2016-04-29 13:30:00,95.62,95.64,95.34,95.39,26325.0,76.6748,76.6908,76.4503,76.4904,26325.0
2016-04-29 14:00:00,95.4,95.47,95.3,95.31,43336.0,76.4984,76.5545,76.4182,76.4262,43336.0
2016-04-29 14:30:00,95.31,95.31,95.02,95.04,76220.0,76.4262,76.4262,76.1937,76.2097,76220.0
2016-04-29 15:00:00,95.04,95.6,95.02,95.58,104021.0,76.2097,76.6588,76.1937,76.6427,104021.0
2016-04-29 15:30:00,95.61,95.73,95.5,95.62,364210.0,76.6668,76.763,76.5786,76.6748,364210.0
2016-05-02 09:30:00,95.56,96.34,95.35,95.84,203209.0,76.6267,77.2521,76.4583,76.8512,203209.0
2016-05-02 10:00:00,95.83,96.37,95.75,96.25,176017.0,76.8432,77.2762,76.779,77.18,176017.0
2016-05-02 10:30:00,96.23,96.35,96.03,96.29,86295.0,77.1639,77.2602,77.0036,77.212,86295.0
2016-05-02 11:00:00,96.3,96.5,96.18,96.43,196605.0,77.2201,77.3804,77.1238,77.3243,196605.0
2016-05-02 11:30:00,96.43,96.76,96.38,96.51,92667.0,77.3243,77.5889,77.2842,77.3885,92667.0
2016-05-02 12:00:00,96.51,96.58,96.39,96.58,104397.0,77.3885,77.4446,77.2922,77.4446,104397.0
2016-05-02 12:30:00,96.59,96.86,96.57,96.86,80564.0,77.4526,77.6691,77.4366,77.6691,80564.0
2016-05-02 13:00:00,96.87,97.06,96.63,96.73,68089.0,77.6771,77.8295,77.4847,77.5649,68089.0
2016-05-02 13:30:00,96.7,96.99,96.69,96.93,36446.0,77.5408,77.7734,77.5328,77.7252,36446.0
2016-05-02 14:00:00,96.9,97.01,96.89,97.0,81336.0,77.7012,77.7894,77.6932,77.7814,81336.0
2016-05-02 14:30:00,96.99,97.14,96.86,96.91,96335.0,77.7734,77.8936,77.6691,77.7092,96335.0
2016-05-02 15:00:00,96.92,97.12,96.89,97.09,86603.0,77.7172,77.8776,77.6932,77.8535,86603.0
2016-05-02 15:30:00,97.1,97.1,96.58,96.74,386323.0,77.8616,77.8616,77.4446,77.5729,386323.0
2016-05-03 09:30:00,96.77,98.36,96.26,96.98,278211.0,77.5969,78.8719,77.188,77.7653,278211.0
2016-05-03 10:00:00,97.01,97.29,96.25,96.46,158389.0,77.7894,78.0139,77.18,77.3484,158389.0
2016-05-03 10:30:00,96.45,96.93,96.07,96.13,190018.0,77.3403,77.7252,77.0356,77.0837,190018.0
2016-05-03 11:00:00,96.19,97.96,96.05,97.85,189709.0,77.1319,78.5512,77.0196,78.463,189709.0
2016-05-03 11:30:00,97.77,98.35,97.71,98.04,142534.0,78.3988,78.8639,78.3507,78.6153,142534.0
2016-05-03 12:00:00,98.02,98.27,97.52,98.27,58155.0,78.5993,78.7997,78.1983,78.7997,58155.0
2016-05-03 12:30:00,98.21,98.24,97.96,98.03,60497.0,78.7516,78.7757,78.5512,78.6073,60497.0
2016-05-03 13:00:00,98.03,99.45,97.9,99.13,88743.0,78.6073,79.746,78.5031,79.4894,88743.0
2016-05-03 13:30:00,99.23,99.44,98.83,98.86,155050.0,79.5695,79.7379,79.2488,79.2729,155050.0
2016-05-03 14:00:00,98.76,98.78,97.95,98.14,143556.0,79.1927,79.2087,78.5432,78.6955,143556.0
2016-05-03 14:30:00,98.17,98.34,97.99,98.14,108791.0,78.7196,78.8559,78.5752,78.6955,108791.0
2016-05-03 15:00:00,98.15,98.21,97.99,98.11,142180.0,78.7035,78.7516,78.5752,78.6715,142180.0
2016-05-03 15:30:00,98.1,98.55,97.93,98.34,521745.0,78.6634,79.0243,78.5271,78.8559,521745.0
2016-05-04 09:30:00,97.77,97.77,96.8,97.15,99819.0,78.3988,78.3988,77.621,77.9017,99819.0
2016-05-04 10:00:00,97.17,97.66,96.92,97.43,107047.0,77.9177,78.3106,77.7172,78.1262,107047.0
2016-05-04 10:30:00,97.38,97.69,97.05,97.07,83137.0,78.0861,78.3347,77.8215,77.8375,83137.0
2016-05-04 11:00:00,97.09,97.3,96.99,97.17,91669.0,77.8535,78.0219,77.7734,77.9177,91669.0
2016-05-04 11:30:00,97.16,97.52,97.16,97.47,74063.0,77.9097,78.1983,77.9097,78.1583,74063.0
2016-05-04 12:00:00,97.47,98.01,97.47,97.93,77084.0,78.1583,78.5913,78.1583,78.5271,77084.0
2016-05-04 12:30:00,97.93,98.09,97.9,98.06,90855.0,78.5271,78.6554,78.5031,78.6314,90855.0
2016-05-04 13:00:00,98.05,98.63,98.05,98.61,67028.0,78.6233,79.0884,78.6233,79.0724,67028.0
2016-05-04 13:30:00,98.6,98.62,98.43,98.56,57173.0,79.0644,79.0804,78.928,79.0323,57173.0
2016-05-04 14:00:00,98.55,98.64,98.42,98.6,72567.0,79.0243,79.0964,78.92,79.0644,72567.0
2016-05-04 14:30:00,98.6,98.88,98.39,98.39,96482.0,79.0644,79.2889,78.896,78.896,96482.0
2016-05-04 15:00:00,98.39,98.4,98.01,98.01,108321.0,78.896,78.904,78.5913,78.5913,108321.0
2016-05-04 15:30:00,98.02,98.27,97.99,98.15,266922.0,78.5993,78.7997,78.5752,78.7035,266922.0
2016-05-05 09:30:00,98.39,98.51,97.92,98.28,67058.0,78.896,78.9922,78.5191,78.8078,67058.0
2016-05-05 10:00:00,98.23,98.35,98.0,98.0,30038.0,78.7677,78.8639,78.5832,78.5832,30038.0
2016-05-05 10:30:00,98.02,98.52,97.89,98.52,31076.0,78.5993,79.0002,78.495,79.0002,31076.0
2016-05-05 11:00:00,98.54,98.71,98.22,98.27,21617.0,79.0163,79.1526,78.7597,78.7997,21617.0
2016-05-05 11:30:00,98.29,98.6,98.2,98.49,19941.0,78.8158,79.0644,78.7436,78.9762,19941.0
2016-05-05 12:00:00,98.5,98.55,98.44,98.46,9436.0,78.9842,79.0243,78.9361,78.9521,9436.0
2016-05-05 12:30:00,98.36,98.37,98.19,98.36,11556.0,78.8719,78.8799,78.7356,78.8719,11556.0
2016-05-05 13:00:00,98.32,98.34,97.97,97.99,13670.0,78.8398,78.8559,78.5592,78.5752,13670.0
2016-05-05 13:30:00,97.98,98.05,97.92,98.02,18734.0,78.5672,78.6233,78.5191,78.5993,18734.0
2016-05-05 14:00:00,98.01,98.14,97.95,98.07,22938.0,78.5913,78.6955,78.5432,78.6394,22938.0
2016-05-05 14:30:00,98.08,98.27,98.04,98.23,44600.0,78.6474,78.7997,78.6153,78.7677,44600.0
2016-05-05 15:00:00,98.23,98.25,97.98,98.02,66389.0,78.7677,78.7837,78.5672,78.5993,66389.0
2016-05-05 15:30:00,98.03,98.5,98.02,98.47,233796.0,78.6073,78.9842,78.5993,78.9601,233796.0
2016-05-06 09:30:00,98.41,98.54,98.03,98.2,36308.0,78.912,79.0163,78.6073,78.7436,36308.0
2016-05-06 10:00:00,98.17,98.22,97.34,97.48,38074.0,78.7196,78.7597,78.054,78.1663,38074.0
2016-05-06 10:30:00,97.42,97.71,97.37,97.38,42076.0,78.1182,78.3507,78.0781,78.0861,42076.0
2016-05-06 11:00:00,97.4,97.74,97.4,97.73,44419.0,78.1021,78.3748,78.1021,78.3667,44419.0
2016-05-06 11:30:00,97.72,97.89,97.5,97.57,24262.0,78.3587,78.495,78.1823,78.2384,24262.0
2016-05-06 12:00:00,97.6,97.76,97.54,97.67,19189.0,78.2625,78.3908,78.2144,78.3186,19189.0
2016-05-06 12:30:00,97.68,97.82,97.64,97.77,15033.0,78.3266,78.4389,78.2946,78.3988,15033.0
2016-05-06 13:00:00,97.81,97.95,97.73,97.87,37280.0,78.4309,78.5432,78.3667,78.479,37280.0
2016-05-06 13:30:00,97.86,98.02,97.76,98.02,30593.0,78.471,78.5993,78.3908,78.5993,30593.0
2016-05-06 14:00:00,98.01,98.46,98.01,98.32,47719.0,78.5913,78.9521,78.5913,78.8398,47719.0
2016-05-06 14:30:00,98.27,98.29,98.07,98.1,39755.0,78.7997,78.8158,78.6394,78.6634,39755.0
2016-05-06 15:00:00,98.08,98.17,98.04,98.11,44314.0,78.6474,78.7196,78.6153,78.6715,44314.0
2016-05-06 15:30:00,98.1,98.29,98.03,98.29,105853.0,78.6634,78.8158,78.6073,78.8158,105853.0
2016-05-09 09:30:00,98.38,99.12,98.27,99.06,30712.0,78.888,79.4813,78.7997,79.4332,30712.0
2016-05-09 10:00:00,99.05,99.06,98.53,98.83,35864.0,79.4252,79.4332,79.0082,79.2488,35864.0
2016-05-09 10:30:00,98.85,98.99,98.77,98.85,35875.0,79.2648,79.3771,79.2007,79.2648,35875.0
2016-05-09 11:00:00,98.85,98.92,98.6,98.74,21853.0,79.2648,79.321,79.0644,79.1766,21853.0
2016-05-09 11:30:00,98.74,99.15,98.71,99.04,41563.0,79.1766,79.5054,79.1526,79.4172,41563.0
2016-05-09 12:00:00,99.02,99.11,98.88,99.04,15091.0,79.4012,79.4733,79.2889,79.4172,15091.0
2016-05-09 12:30:00,98.99,99.12,98.85,99.12,37826.0,79.3771,79.4813,79.2648,79.4813,37826.0
2016-05-09 13:00:00,99.08,99.37,99.08,99.26,38819.0,79.4493,79.6818,79.4493,79.5936,38819.0
2016-05-09 13:30:00,99.29,99.37,99.11,99.11,30693.0,79.6177,79.6818,79.4733,79.4733,30693.0
2016-05-09 14:00:00,99.09,99.16,98.89,99.14,36004.0,79.4573,79.5134,79.2969,79.4974,36004.0
2016-05-09 14:30:00,99.15,99.48,99.11,99.45,30911.0,79.5054,79.77,79.4733,79.746,30911.0
2016-05-09 15:00:00,99.43,99.49,99.37,99.39,69061.0,79.7299,79.778,79.6818,79.6978,69061.0
2016-05-09 15:30:00,99.39,99.41,99.04,99.12,277514.0,79.6978,79.7139,79.4172,79.4813,277514.0
2016-05-10 09:30:00,99.34,99.84,98.85,99.76,163447.0,79.6578,80.0587,79.2648,79.9945,163447.0
2016-05-10 10:00:00,99.72,99.8,99.56,99.64,69343.0,79.9625,80.0266,79.8342,79.8983,69343.0
2016-05-10 10:30:00,99.66,100.22,99.64,100.22,46917.0,79.9143,80.3634,79.8983,80.3634,46917.0
2016-05-10 11:00:00,100.22,100.22,99.74,99.74,46070.0,80.3634,80.3634,79.9785,79.9785,46070.0
2016-05-10 11:30:00,99.71,100.06,99.64,100.05,32547.0,79.9544,80.2351,79.8983,80.2271,32547.0
2016-05-10 12:00:00,100.05,100.28,100.01,100.1,37963.0,80.2271,80.4115,80.195,80.2672,37963.0
2016-05-10 12:30:00,100.08,100.17,99.88,99.89,44714.0,80.2511,80.3233,80.0908,80.0988,44714.0
2016-05-10 13:00:00,99.9,100.0,99.81,99.93,29191.0,80.1068,80.187,80.0346,80.1309,29191.0
2016-05-10 13:30:00,99.95,99.95,99.77,99.85,19223.0,80.1469,80.1469,80.0026,80.0667,19223.0
2016-05-10 14:00:00,99.81,99.92,99.79,99.88,25084.0,80.0346,80.1228,80.0186,80.0908,25084.0
2016-05-10 14:30:00,99.87,99.96,99.85,99.96,29706.0,80.0827,80.1549,80.0667,80.1549,29706.0
2016-05-10 15:00:00,99.93,99.94,99.62,99.79,71035.0,80.1309,80.1389,79.8823,80.0186,71035.0
2016-05-10 15:30:00,99.78,99.98,99.76,99.96,118102.0,80.0106,80.1709,79.9945,80.1549,118102.0
2016-05-11 09:30:00,100.02,100.45,99.39,99.72,55643.0,80.203,80.5478,79.6978,79.9625,55643.0
2016-05-11 10:00:00,99.74,99.92,99.61,99.78,37034.0,79.9785,80.1228,79.8743,80.0106,37034.0
2016-05-11 10:30:00,99.77,99.88,99.7,99.77,44693.0,80.0026,80.0908,79.9464,80.0026,44693.0
2016-05-11 11:00:00,99.72,99.79,99.55,99.73,20294.0,79.9625,80.0186,79.8261,79.9705,20294.0
2016-05-11 11:30:00,99.76,99.82,99.65,99.68,18441.0,79.9945,80.0426,79.9063,79.9304,18441.0
2016-05-11 12:00:00,99.69,99.72,99.48,99.5,38039.0,79.9384,79.9625,79.77,79.786,38039.0
2016-05-11 12:30:00,99.5,99.55,99.47,99.49,25651.0,79.786,79.8261,79.762,79.778,25651.0
2016-05-11 13:00:00,99.51,99.55,99.25,99.38,24405.0,79.7941,79.8261,79.5856,79.6898,24405.0
2016-05-11 13:30:00,99.41,99.56,99.36,99.48,12795.0,79.7139,79.8342,79.6738,79.77,12795.0
2016-05-11 14:00:00,99.47,99.73,99.41,99.69,21822.0,79.762,79.9705,79.7139,79.9384,21822.0
2016-05-11 14:30:00,99.72,99.79,99.37,99.45,22028.0,79.9625,80.0186,79.6818,79.746,22028.0
2016-05-11 15:00:00,99.46,99.57,99.33,99.53,28058.0,79.754,79.8422,79.6497,79.8101,28058.0
2016-05-11 15:30:00,99.54,99.68,99.49,99.52,91247.0,79.8181,79.9304,79.778,79.8021,91247.0
2016-05-12 09:30:00,100.1,100.1,99.48,99.52,19725.0,80.2672,80.2672,79.77,79.8021,19725.0
2016-05-12 10:00:00,99.44,99.65,99.37,99.47,22889.0,79.7379,79.9063,79.6818,79.762,22889.0
2016-05-12 10:30:00,99.47,99.8,99.47,99.8,14781.0,79.762,80.0266,79.762,80.0266,14781.0
2016-05-12 11:00:00,99.8,99.82,99.3,99.3,22287.0,80.0266,80.0426,79.6257,79.6257,22287.0
2016-05-12 11:30:00,99.27,99.43,99.21,99.37,27083.0,79.6016,79.7299,79.5535,79.6818,27083.0
2016-05-12 12:00:00,99.34,99.34,98.88,99.06,121198.0,79.6578,79.6578,79.2889,79.4332,121198.0
2016-05-12 12:30:00,99.08,99.37,98.97,99.37,68997.0,79.4493,79.6818,79.3611,79.6818,68997.0
2016-05-12 13:00:00,99.38,99.62,99.37,99.58,16310.0,79.6898,79.8823,79.6818,79.8502,16310.0
2016-05-12 13:30:00,99.58,99.69,99.52,99.69,19483.0,79.8502,79.9384,79.8021,79.9384,19483.0
2016-05-12 14:00:00,99.67,100.03,99.67,100.0,34957.0,79.9224,80.211,79.9224,80.187,34957.0
2016-05-12 14:30:00,99.99,100.07,99.92,99.96,39419.0,80.179,80.2431,80.1228,80.1549,39419.0
2016-05-12 15:00:00,99.95,100.0,99.76,99.85,31284.0,80.1469,80.187,79.9945,80.0667,31284.0
2016-05-12 15:30:00,99.88,99.9,99.65,99.75,110756.0,80.0908,80.1068,79.9063,79.9865,110756.0
2016-05-13 09:30:00,99.67,99.85,99.27,99.36,29567.0,79.9224,80.0667,79.6016,79.6738,29567.0
2016-05-13 10:00:00,99.41,99.58,99.09,99.19,46365.0,79.7139,79.8502,79.4573,79.5375,46365.0
2016-05-13 10:30:00,99.18,99.23,98.87,99.14,47218.0,79.5295,79.5695,79.2809,79.4974,47218.0
2016-05-13 11:00:00,99.17,99.44,99.12,99.39,30506.0,79.5214,79.7379,79.4813,79.6978,30506.0
2016-05-13 11:30:00,99.36,99.42,99.18,99.31,34864.0,79.6738,79.7219,79.5295,79.6337,34864.0
2016-05-13 12:00:00,99.27,99.29,99.01,99.2,21178.0,79.6016,79.6177,79.3931,79.5455,21178.0
2016-05-13 12:30:00,99.2,99.3,99.15,99.15,18965.0,79.5455,79.6257,79.5054,79.5054,18965.0
2016-05-13 13:00:00,99.15,99.23,99.01,99.03,21714.0,79.5054,79.5695,79.3931,79.4092,21714.0
2016-05-13 13:30:00,99.02,99.15,98.81,98.88,44459.0,79.4012,79.5054,79.2328,79.2889,44459.0
2016-05-13 14:00:00,98.85,98.89,98.41,98.52,76097.0,79.2648,79.2969,78.912,79.0002,76097.0
2016-05-13 14:30:00,98.52,98.62,98.4,98.54,85987.0,79.0002,79.0804,78.904,79.0163,85987.0
2016-05-13 15:00:00,98.56,98.75,98.49,98.64,27826.0,79.0323,79.1846,78.9762,79.0964,27826.0
2016-05-13 15:30:00,98.65,98.87,98.6,98.77,186242.0,79.1045,79.2809,79.0644,79.2007,186242.0
2016-05-16 09:30:00,98.97,99.46,98.79,99.31,39771.0,79.3611,79.754,79.2167,79.6337,39771.0
2016-05-16 10:00:00,99.31,99.56,99.04,99.53,22730.0,79.6337,79.8342,79.4172,79.8101,22730.0
2016-05-16 10:30:00,99.53,99.69,99.47,99.62,47664.0,79.8101,79.9384,79.762,79.8823,47664.0
2016-05-16 11:00:00,99.62,99.91,99.51,99.86,42336.0,79.8823,80.1148,79.7941,80.0747,42336.0
2016-05-16 11:30:00,99.84,99.99,99.83,99.96,26675.0,80.0587,80.179,80.0507,80.1549,26675.0
2016-05-16 12:00:00,99.94,99.97,99.78,99.82,24185.0,80.1389,80.1629,80.0106,80.0426,24185.0
2016-05-16 12:30:00,99.8,99.91,99.73,99.91,18892.0,80.0266,80.1148,79.9705,80.1148,18892.0
2016-05-16 13:00:00,99.91,99.96,99.8,99.83,26538.0,80.1148,80.1549,80.0266,80.0507,26538.0
2016-05-16 13:30:00,99.83,99.84,99.71,99.76,48982.0,80.0507,80.0587,79.9544,79.9945,48982.0
2016-05-16 14:00:00,99.76,100.23,99.75,100.13,55006.0,79.9945,80.3714,79.9865,80.2912,55006.0
2016-05-16 14:30:00,100.13,100.2,100.0,100.1,31687.0,80.2912,80.3474,80.187,80.2672,31687.0
2016-05-16 15:00:00,100.08,100.11,99.87,99.87,43052.0,80.2511,80.2752,80.0827,80.0827,43052.0
2016-05-16 15:30:00,99.84,99.87,99.69,99.8,148456.0,80.0587,80.0827,79.9384,80.0266,148456.0
2016-05-17 09:30:00,99.66,100.04,98.42,98.71,164491.0,79.9143,80.2191,78.92,79.1526,164491.0
2016-05-17 10:00:00,98.71,98.74,98.21,98.55,49126.0,79.1526,79.1766,78.7516,79.0243,49126.0
2016-05-17 10:30:00,98.55,98.85,98.54,98.78,39897.0,79.0243,79.2648,79.0163,79.2087,39897.0
2016-05-17 11:00:00,98.78,98.89,98.69,98.7,39691.0,79.2087,79.2969,79.1365,79.1446,39691.0
2016-05-17 11:30:00,98.73,98.95,98.68,98.94,29676.0,79.1686,79.345,79.1285,79.337,29676.0
2016-05-17 12:00:00,98.94,98.94,98.61,98.63,26807.0,79.337,79.337,79.0724,79.0884,26807.0
2016-05-17 12:30:00,98.68,98.72,98.58,98.61,49363.0,79.1285,79.1606,79.0483,79.0724,49363.0
2016-05-17 13:00:00,98.62,98.72,98.57,98.68,19254.0,79.0804,79.1606,79.0403,79.1285,19254.0
2016-05-17 13:30:00,98.67,98.87,98.5,98.54,56085.0,79.1205,79.2809,78.9842,79.0163,56085.0
2016-05-17 14:00:00,98.53,98.55,98.19,98.33,89955.0,79.0082,79.0243,78.7356,78.8479,89955.0
2016-05-17 14:30:00,98.32,98.5,98.3,98.47,54192.0,78.8398,78.9842,78.8238,78.9601,54192.0
2016-05-17 15:00:00,98.47,98.51,97.89,97.94,97898.0,78.9601,78.9922,78.495,78.5351,97898.0
2016-05-17 15:30:00,97.94,98.27,97.85,98.2,279901.0,78.5351,78.7997,78.463,78.7436,279901.0
2016-05-18 09:30:00,97.92,98.05,96.71,96.89,148100.0,78.5191,78.6233,77.5488,77.6932,148100.0
2016-05-18 10:00:00,96.89,97.21,96.66,96.93,143108.0,77.6932,77.9498,77.5087,77.7252,143108.0
2016-05-18 10:30:00,96.96,97.17,96.92,97.14,67415.0,77.7493,77.9177,77.7172,77.8936,67415.0
2016-05-18 11:00:00,97.16,97.63,97.0,97.63,165639.0,77.9097,78.2866,77.7814,78.2866,165639.0
2016-05-18 11:30:00,97.61,97.96,97.49,97.92,48095.0,78.2705,78.5512,78.1743,78.5191,48095.0
2016-05-18 12:00:00,97.89,97.97,97.69,97.74,56037.0,78.495,78.5592,78.3347,78.3748,56037.0
2016-05-18 12:30:00,97.74,97.76,97.48,97.66,34771.0,78.3748,78.3908,78.1663,78.3106,34771.0
2016-05-18 13:00:00,97.68,97.99,97.68,97.91,82975.0,78.3266,78.5752,78.3266,78.5111,82975.0
2016-05-18 13:30:00,97.93,97.93,97.47,97.47,57488.0,78.5271,78.5271,78.1583,78.1583,57488.0
2016-05-18 14:00:00,97.43,97.43,96.64,96.68,98686.0,78.1262,78.1262,77.4927,77.5248,98686.0
2016-05-18 14:30:00,96.72,97.0,96.55,96.93,103945.0,77.5569,77.7814,77.4205,77.7252,103945.0
2016-05-18 15:00:00,96.92,97.11,96.55,96.57,86329.0,77.7172,77.8696,77.4205,77.4366,86329.0
2016-05-18 15:30:00,96.54,96.75,96.42,96.71,435322.0,77.4125,77.5809,77.3163,77.5488,435322.0
2016-05-19 09:30:00,96.71,97.24,96.0,96.5,64749.0,77.5488,77.9738,76.9795,77.3804,64749.0
2016-05-19 10:00:00,96.59,97.07,96.5,96.9,43335.0,77.4526,77.8375,77.3804,77.7012,43335.0
2016-05-19 10:30:00,96.89,96.89,96.67,96.77,41417.0,77.6932,77.6932,77.5168,77.5969,41417.0
2016-05-19 11:00:00,96.78,96.8,96.5,96.52,47014.0,77.605,77.621,77.3804,77.3965,47014.0
2016-05-19 11:30:00,96.58,96.6,96.36,96.55,26865.0,77.4446,77.4606,77.2682,77.4205,26865.0
2016-05-19 12:00:00,96.54,96.74,96.46,96.69,20761.0,77.4125,77.5729,77.3484,77.5328,20761.0
2016-05-19 12:30:00,96.68,96.68,96.48,96.61,22513.0,77.5248,77.5248,77.3644,77.4686,22513.0
2016-05-19 13:00:00,96.61,96.84,96.55,96.73,25619.0,77.4686,77.6531,77.4205,77.5649,25619.0
2016-05-19 13:30:00,96.75,97.1,96.67,96.91,107831.0,77.5809,77.8616,77.5168,77.7092,107831.0
2016-05-19 14:00:00,96.9,97.38,96.89,97.25,44327.0,77.7012,78.0861,77.6932,77.9818,44327.0
2016-05-19 14:30:00,97.21,97.27,97.0,97.19,73017.0,77.9498,77.9979,77.7814,77.9337,73017.0
2016-05-19 15:00:00,97.19,97.43,97.19,97.37,26742.0,77.9337,78.1262,77.9337,78.0781,26742.0
2016-05-19 15:30:00,97.37,97.57,97.19,97.5,152675.0,78.0781,78.2384,77.9337,78.1823,152675.0
2016-05-20 09:30:00,97.86,97.86,96.95,97.12,70760.0,78.471,78.471,77.7413,77.8776,70760.0
2016-05-20 10:00:00,97.12,97.33,96.99,97.19,52283.0,77.8776,78.046,77.7734,77.9337,52283.0
2016-05-20 10:30:00,97.09,97.76,97.0,97.16,144415.0,77.8535,78.3908,77.7814,77.9097,144415.0
2016-05-20 11:00:00,97.24,97.29,96.78,96.82,75053.0,77.9738,78.0139,77.605,77.637,75053.0
2016-05-20 11:30:00,96.85,96.86,96.6,96.7,74327.0,77.6611,77.6691,77.4606,77.5408,74327.0
2016-05-20 12:00:00,96.7,96.72,96.54,96.65,87277.0,77.5408,77.5569,77.4125,77.5007,87277.0
2016-05-20 12:30:00,96.64,96.91,96.62,96.85,57438.0,77.4927,77.7092,77.4767,77.6611,57438.0
2016-05-20 13:00:00,96.85,96.87,96.67,96.68,37503.0,77.6611,77.6771,77.5168,77.5248,37503.0
2016-05-20 13:30:00,96.69,96.86,96.63,96.81,55322.0,77.5328,77.6691,77.4847,77.629,55322.0
2016-05-20 14:00:00,96.81,97.01,96.81,96.98,47345.0,77.629,77.7894,77.629,77.7653,47345.0
2016-05-20 14:30:00,96.99,97.0,96.77,96.77,87850.0,77.7734,77.7814,77.5969,77.5969,87850.0
2016-05-20 15:00:00,96.81,96.82,96.48,96.53,61767.0,77.629,77.637,77.3644,77.4045,61767.0
2016-05-20 15:30:00,96.54,96.71,96.4,96.71,162757.0,77.4125,77.5488,77.3003,77.5488,162757.0
2016-05-23 09:30:00,96.64,97.25,96.17,96.74,28328.0,77.4927,77.9818,77.1158,77.5729,28328.0
2016-05-23 10:00:00,96.79,96.95,96.68,96.69,66044.0,77.613,77.7413,77.5248,77.5328,66044.0
2016-05-23 10:30:00,96.69,96.82,96.45,96.66,53591.0,77.5328,77.637,77.3403,77.5087,53591.0
2016-05-23 11:00:00,96.62,96.8,96.52,96.73,28552.0,77.4767,77.621,77.3965,77.5649,28552.0
2016-05-23 11:30:00,96.75,96.88,96.62,96.86,36934.0,77.5809,77.6852,77.4767,77.6691,36934.0
2016-05-23 12:00:00,96.86,97.06,96.79,97.06,8331.0,77.6691,77.8295,77.613,77.8295,8331.0
2016-05-23 12:30:00,97.04,97.08,96.86,96.91,19760.0,77.8135,77.8455,77.6691,77.7092,19760.0
2016-05-23 13:00:00,96.94,97.07,96.88,97.03,24088.0,77.7333,77.8375,77.6852,77.8054,24088.0
2016-05-23 13:30:00,97.05,97.18,97.0,97.16,13917.0,77.8215,77.9257,77.7814,77.9097,13917.0
2016-05-23 14:00:00,97.19,97.45,97.16,97.44,26279.0,77.9337,78.1422,77.9097,78.1342,26279.0
2016-05-23 14:30:00,97.41,97.46,97.23,97.32,36913.0,78.1101,78.1502,77.9658,78.038,36913.0
2016-05-23 15:00:00,97.33,97.36,97.18,97.21,29162.0,78.046,78.07,77.9257,77.9498,29162.0
2016-05-23 15:30:00,97.21,97.27,97.15,97.25,117462.0,77.9498,77.9979,77.9017,77.9818,117462.0
2016-05-24 09:30:00,97.79,98.64,97.45,98.3,57108.0,78.4149,79.0964,78.1422,78.8238,57108.0
2016-05-24 10:00:00,98.32,98.56,97.92,98.49,50889.0,78.8398,79.0323,78.5191,78.9762,50889.0
2016-05-24 10:30:00,98.49,98.69,98.45,98.65,40541.0,78.9762,79.1365,78.9441,79.1045,40541.0
2016-05-24 11:00:00,98.66,98.75,98.55,98.57,30642.0,79.1125,79.1846,79.0243,79.0403,30642.0
2016-05-24 11:30:00,98.59,98.67,98.51,98.58,22762.0,79.0563,79.1205,78.9922,79.0483,22762.0
2016-05-24 12:00:00,98.6,98.86,98.45,98.71,80991.0,79.0644,79.2729,78.9441,79.1526,80991.0
2016-05-24 12:30:00,98.7,99.0,98.68,98.96,36827.0,79.1446,79.3851,79.1285,79.353,36827.0
2016-05-24 13:00:00,98.98,99.01,98.8,98.91,44656.0,79.3691,79.3931,79.2247,79.3129,44656.0
2016-05-24 13:30:00,98.91,99.0,98.86,98.9,40552.0,79.3129,79.3851,79.2729,79.3049,40552.0
2016-05-24 14:00:00,98.9,99.04,98.87,99.03,33934.0,79.3049,79.4172,79.2809,79.4092,33934.0
2016-05-24 14:30:00,99.05,99.3,98.97,99.22,61145.0,79.4252,79.6257,79.3611,79.5615,61145.0
2016-05-24 15:00:00,99.22,99.41,99.17,99.32,50699.0,79.5615,79.7139,79.5214,79.6417,50699.0
2016-05-24 15:30:00,99.33,99.34,99.1,99.17,220611.0,79.6497,79.6578,79.4653,79.5214,220611.0
2016-05-25 09:30:00,99.19,99.81,97.91,99.72,32582.0,79.5375,80.0346,78.5111,79.9625,32582.0
2016-05-25 10:00:00,99.73,100.16,99.6,100.04,37575.0,79.9705,80.3153,79.8662,80.2191,37575.0
2016-05-25 10:30:00,100.06,100.08,99.41,99.52,28380.0,80.2351,80.2511,79.7139,79.8021,28380.0
2016-05-25 11:00:00,99.51,99.6,99.37,99.55,46385.0,79.7941,79.8662,79.6818,79.8261,46385.0
2016-05-25 11:30:00,99.55,99.69,99.51,99.59,53147.0,79.8261,79.9384,79.7941,79.8582,53147.0
2016-05-25 12:00:00,99.62,99.84,99.59,99.68,20524.0,79.8823,80.0587,79.8582,79.9304,20524.0
2016-05-25 12:30:00,99.67,99.77,99.6,99.66,20431.0,79.9224,80.0026,79.8662,79.9143,20431.0
2016-05-25 13:00:00,99.67,99.78,99.63,99.67,34488.0,79.9224,80.0106,79.8903,79.9224,34488.0
2016-05-25 13:30:00,99.66,99.94,99.65,99.94,89534.0,79.9143,80.1389,79.9063,80.1389,89534.0
2016-05-25 14:00:00,99.96,99.96,99.83,99.94,29697.0,80.1549,80.1549,80.0507,80.1389,29697.0
2016-05-25 14:30:00,99.93,99.97,99.69,99.73,27299.0,80.1309,80.1629,79.9384,79.9705,27299.0
2016-05-25 15:00:00,99.73,99.98,99.7,99.98,51070.0,79.9705,80.1709,79.9464,80.1709,51070.0
2016-05-25 15:30:00,99.97,99.97,99.35,99.4,207308.0,80.1629,80.1629,79.6658,79.7059,207308.0
2016-05-26 09:30:00,99.32,100.11,98.76,99.82,53382.0,79.6417,80.2752,79.1927,80.0426,53382.0
2016-05-26 10:00:00,99.82,99.93,99.58,99.68,29966.0,80.0426,80.1309,79.8502,79.9304,29966.0
2016-05-26 10:30:00,99.68,99.86,99.49,99.51,17551.0,79.9304,80.0747,79.778,79.7941,17551.0
2016-05-26 11:00:00,99.47,99.95,99.43,99.84,86622.0,79.762,80.1469,79.7299,80.0587,86622.0
2016-05-26 11:30:00,99.82,99.82,99.6,99.63,20539.0,80.0426,80.0426,79.8662,79.8903,20539.0
2016-05-26 12:00:00,99.59,99.68,99.28,99.29,15363.0,79.8582,79.9304,79.6096,79.6177,15363.0
2016-05-26 12:30:00,99.3,99.37,99.2,99.26,20797.0,79.6257,79.6818,79.5455,79.5936,20797.0
2016-05-26 13:00:00,99.25,99.39,99.21,99.32,27780.0,79.5856,79.6978,79.5535,79.6417,27780.0
2016-05-26 13:30:00,99.34,99.39,99.29,99.32,19812.0,79.6578,79.6978,79.6177,79.6417,19812.0
2016-05-26 14:00:00,99.33,99.36,99.17,99.29,24651.0,79.6497,79.6738,79.5214,79.6177,24651.0
2016-05-26 14:30:00,99.29,99.31,99.22,99.24,26405.0,79.6177,79.6337,79.5615,79.5776,26405.0
2016-05-26 15:00:00,99.23,99.29,99.15,99.19,32494.0,79.5695,79.6177,79.5054,79.5375,32494.0
2016-05-26 15:30:00,99.2,99.38,99.14,99.36,133073.0,79.5455,79.6898,79.4974,79.6738,133073.0
2016-05-27 09:30:00,99.42,100.13,99.04,100.08,89722.0,79.7219,80.2912,79.4172,80.2511,89722.0
2016-05-27 10:00:00,100.05,100.17,99.92,99.99,89540.0,80.2271,80.3233,80.1228,80.179,89540.0
2016-05-27 10:30:00,99.99,100.27,99.98,100.17,56244.0,80.179,80.4035,80.1709,80.3233,56244.0
2016-05-27 11:00:00,100.19,100.26,100.09,100.21,37418.0,80.3393,80.3955,80.2592,80.3554,37418.0
2016-05-27 11:30:00,100.21,100.62,99.96,100.01,155110.0,80.3554,80.6841,80.1549,80.195,155110.0
2016-05-27 12:00:00,100.0,100.13,99.93,100.03,34258.0,80.187,80.2912,80.1309,80.211,34258.0
2016-05-27 12:30:00,100.04,100.32,100.02,100.2,15604.0,80.2191,80.4436,80.203,80.3474,15604.0
2016-05-27 13:00:00,100.19,100.33,100.08,100.11,19888.0,80.3393,80.4516,80.2511,80.2752,19888.0
2016-05-27 13:30:00,100.12,100.22,100.02,100.17,24337.0,80.2832,80.3634,80.203,80.3233,24337.0
2016-05-27 14:00:00,100.17,100.21,100.06,100.18,22556.0,80.3233,80.3554,80.2351,80.3313,22556.0
2016-05-27 14:30:00,100.19,100.21,100.05,100.1,32445.0,80.3393,80.3554,80.2271,80.2672,32445.0
2016-05-27 15:00:00,100.09,100.22,100.07,100.2,19994.0,80.2592,80.3634,80.2431,80.3474,19994.0
2016-05-27 15:30:00,100.21,100.42,100.09,100.2,189284.0,80.3554,80.5238,80.2592,80.3474,189284.0
2016-05-31 09:30:00,100.31,100.48,99.38,99.38,35647.0,80.4356,80.5719,79.6898,79.6898,35647.0
2016-05-31 10:00:00,99.36,100.21,99.29,99.8,96338.0,79.6738,80.3554,79.6177,80.0266,96338.0
2016-05-31 10:30:00,99.85,99.99,99.41,99.46,46232.0,80.0667,80.179,79.7139,79.754,46232.0
2016-05-31 11:00:00,99.42,99.42,98.96,99.02,75095.0,79.7219,79.7219,79.353,79.4012,75095.0
2016-05-31 11:30:00,99.0,99.43,99.0,99.43,107186.0,79.3851,79.7299,79.3851,79.7299,107186.0
2016-05-31 12:00:00,99.43,99.46,99.18,99.38,43297.0,79.7299,79.754,79.5295,79.6898,43297.0
2016-05-31 12:30:00,99.35,99.36,99.09,99.11,78861.0,79.6658,79.6738,79.4573,79.4733,78861.0
2016-05-31 13:00:00,99.1,99.27,99.09,99.2,19480.0,79.4653,79.6016,79.4573,79.5455,19480.0
2016-05-31 13:30:00,99.2,99.2,98.96,98.97,28117.0,79.5455,79.5455,79.353,79.3611,28117.0
2016-05-31 14:00:00,98.97,99.09,98.77,99.03,79640.0,79.3611,79.4573,79.2007,79.4092,79640.0
2016-05-31 14:30:00,99.03,99.14,98.98,99.14,27987.0,79.4092,79.4974,79.3691,79.4974,27987.0
2016-05-31 15:00:00,99.14,99.18,99.01,99.17,48865.0,79.4974,79.5295,79.3931,79.5214,48865.0
2016-05-31 15:30:00,99.18,99.35,99.16,99.19,236492.0,79.5295,79.6658,79.5134,79.5375,236492.0
2016-06-01 09:30:00,99.22,100.28,99.22,100.02,105178.0,79.5615,80.4115,79.5615,80.203,105178.0
2016-06-01 10:00:00,100.04,100.26,99.56,99.58,58004.0,80.2191,80.3955,79.8342,79.8502,58004.0
2016-06-01 10:30:00,99.57,99.64,99.36,99.61,39064.0,79.8422,79.8983,79.6738,79.8743,39064.0
2016-06-01 11:00:00,99.61,101.64,99.61,100.66,424703.0,79.8743,81.5021,79.8743,80.7162,424703.0
2016-06-01 11:30:00,100.68,100.73,100.39,100.65,174802.0,80.7323,80.7723,80.4997,80.7082,174802.0
2016-06-01 12:00:00,100.66,101.0,100.6,100.89,108986.0,80.7162,80.9889,80.6681,80.9006,108986.0
2016-06-01 12:30:00,100.88,101.25,100.73,101.25,105371.0,80.8926,81.1893,80.7723,81.1893,105371.0
2016-06-01 13:00:00,101.25,101.53,101.11,101.52,115446.0,81.1893,81.4138,81.0771,81.4058,115446.0
2016-06-01 13:30:00,101.51,101.58,101.33,101.49,88260.0,81.3978,81.4539,81.2535,81.3818,88260.0
2016-06-01 14:00:00,101.48,101.64,101.26,101.53,103989.0,81.3738,81.5021,81.1973,81.4138,103989.0
2016-06-01 14:30:00,101.54,101.71,101.45,101.62,143230.0,81.4219,81.5582,81.3497,81.486,143230.0
2016-06-01 15:00:00,101.62,101.79,101.41,101.73,142067.0,81.486,81.6223,81.3176,81.5742,142067.0
2016-06-01 15:30:00,101.73,102.18,101.67,102.17,459186.0,81.5742,81.9351,81.5261,81.927,459186.0
2016-06-02 09:30:00,101.82,101.96,100.94,101.26,73169.0,81.9748,82.0875,81.2663,81.5239,73169.0
2016-06-02 10:00:00,101.26,101.41,101.02,101.23,39006.0,81.5239,81.6447,81.3307,81.4998,39006.0
2016-06-02 10:30:00,101.25,101.5,101.25,101.44,41117.0,81.5159,81.7171,81.5159,81.6688,41117.0
2016-06-02 11:00:00,101.46,101.53,101.21,101.21,44926.0,81.6849,81.7413,81.4837,81.4837,44926.0
2016-06-02 11:30:00,101.22,101.4,101.22,101.35,23941.0,81.4917,81.6366,81.4917,81.5964,23941.0
2016-06-02 12:00:00,101.36,101.39,101.2,101.36,43637.0,81.6044,81.6286,81.4756,81.6044,43637.0
2016-06-02 12:30:00,101.39,101.83,101.39,101.76,32430.0,81.6286,81.9828,81.6286,81.9265,32430.0
2016-06-02 13:00:00,101.74,101.87,101.7,101.8,33960.0,81.9104,82.015,81.8782,81.9587,33960.0
2016-06-02 13:30:00,101.81,101.82,101.63,101.68,39759.0,81.9667,81.9748,81.8218,81.8621,39759.0
2016-06-02 14:00:00,101.68,101.97,101.68,101.84,42214.0,81.8621,82.0955,81.8621,81.9909,42214.0
2016-06-02 14:30:00,101.84,101.96,101.71,101.77,46320.0,81.9909,82.0875,81.8862,81.9345,46320.0
2016-06-02 15:00:00,101.77,101.84,101.61,101.81,52914.0,81.9345,81.9909,81.8057,81.9667,52914.0
2016-06-02 15:30:00,101.81,101.96,101.69,101.93,184251.0,81.9667,82.0875,81.8701,82.0633,184251.0
2016-06-03 09:30:00,101.42,102.2,101.42,101.92,50643.0,81.6527,82.2807,81.6527,82.0553,50643.0
2016-06-03 10:00:00,101.9,102.18,101.76,102.18,47009.0,82.0392,82.2646,81.9265,82.2646,47009.0
2016-06-03 10:30:00,102.2,102.6,102.14,102.43,50137.0,82.2807,82.6027,82.2324,82.4659,50137.0
2016-06-03 11:00:00,102.46,102.5,102.24,102.38,43707.0,82.49,82.5222,82.3129,82.4256,43707.0
2016-06-03 11:30:00,102.39,102.51,102.35,102.41,37423.0,82.4337,82.5303,82.4015,82.4498,37423.0
2016-06-03 12:00:00,102.41,102.58,102.37,102.49,43211.0,82.4498,82.5866,82.4176,82.5142,43211.0
2016-06-03 12:30:00,102.5,102.56,102.2,102.21,31560.0,82.5222,82.5705,82.2807,82.2888,31560.0
2016-06-03 13:00:00,102.21,102.24,102.06,102.12,23980.0,82.2888,82.3129,82.168,82.2163,23980.0
2016-06-03 13:30:00,102.14,102.29,102.08,102.23,26600.0,82.2324,82.3532,82.1841,82.3049,26600.0
2016-06-03 14:00:00,102.2,102.29,102.09,102.27,31185.0,82.2807,82.3532,82.1921,82.3371,31185.0
2016-06-03 14:30:00,102.26,102.47,102.26,102.37,33322.0,82.329,82.4981,82.329,82.4176,33322.0
2016-06-03 15:00:00,102.37,102.45,102.26,102.26,40837.0,82.4176,82.482,82.329,82.329,40837.0
2016-06-03 15:30:00,102.29,102.5,102.28,102.48,122422.0,82.3532,82.5222,82.3451,82.5061,122422.0
2016-06-06 09:30:00,102.77,102.77,102.13,102.68,58057.0,82.7396,82.7396,82.2243,82.6671,58057.0
2016-06-06 10:00:00,102.72,102.95,102.57,102.86,32910.0,82.6994,82.8845,82.5786,82.8121,32910.0
2016-06-06 10:30:00,102.87,103.07,102.85,103.05,41158.0,82.8201,82.9811,82.804,82.965,41158.0
2016-06-06 11:00:00,103.01,103.05,102.94,103.02,33859.0,82.9328,82.965,82.8765,82.9409,33859.0
2016-06-06 11:30:00,103.03,103.03,102.89,102.91,54844.0,82.9489,82.9489,82.8362,82.8523,54844.0
2016-06-06 12:00:00,102.89,103.0,102.82,102.82,47165.0,82.8362,82.9248,82.7799,82.7799,47165.0
2016-06-06 12:30:00,102.8,102.81,102.46,102.53,23980.0,82.7638,82.7718,82.49,82.5464,23980.0
2016-06-06 13:00:00,102.55,102.8,102.51,102.72,10182.0,82.5625,82.7638,82.5303,82.6994,10182.0
2016-06-06 13:30:00,102.75,102.86,102.7,102.79,17752.0,82.7235,82.8121,82.6833,82.7557,17752.0
2016-06-06 14:00:00,102.79,102.92,102.71,102.88,27526.0,82.7557,82.8604,82.6913,82.8282,27526.0
2016-06-06 14:30:00,102.89,103.07,102.88,103.02,18634.0,82.8362,82.9811,82.8282,82.9409,18634.0
2016-06-06 15:00:00,102.99,103.05,102.82,102.87,20250.0,82.9167,82.965,82.7799,82.8201,20250.0
2016-06-06 15:30:00,102.88,103.0,102.86,102.94,95110.0,82.8282,82.9248,82.8121,82.8765,95110.0
2016-06-07 09:30:00,103.03,103.07,102.42,102.63,70006.0,82.9489,82.9811,82.4578,82.6269,70006.0
2016-06-07 10:00:00,102.64,102.85,102.64,102.74,56960.0,82.6349,82.804,82.6349,82.7155,56960.0
2016-06-07 10:30:00,102.74,102.87,102.62,102.63,83214.0,82.7155,82.8201,82.6188,82.6269,83214.0
2016-06-07 11:00:00,102.62,102.72,102.47,102.55,101901.0,82.6188,82.6994,82.4981,82.5625,101901.0
2016-06-07 11:30:00,102.56,102.62,102.35,102.37,81952.0,82.5705,82.6188,82.4015,82.4176,81952.0
2016-06-07 12:00:00,102.37,102.41,102.25,102.26,114471.0,82.4176,82.4498,82.321,82.329,114471.0
2016-06-07 12:30:00,102.27,102.37,102.23,102.3,31186.0,82.3371,82.4176,82.3049,82.3612,31186.0
2016-06-07 13:00:00,102.31,102.4,102.26,102.28,40857.0,82.3693,82.4417,82.329,82.3451,40857.0
2016-06-07 13:30:00,102.29,102.31,102.05,102.05,60498.0,82.3532,82.3693,82.1599,82.1599,60498.0
2016-06-07 14:00:00,102.04,102.1,101.96,101.98,78481.0,82.1519,82.2002,82.0875,82.1036,78481.0
2016-06-07 14:30:00,101.98,101.98,101.79,101.82,76704.0,82.1036,82.1036,81.9506,81.9748,76704.0
2016-06-07 15:00:00,101.82,101.84,101.48,101.63,120589.0,81.9748,81.9909,81.701,81.8218,120589.0
2016-06-07 15:30:00,101.62,101.72,101.42,101.7,290495.0,81.8137,81.8943,81.6527,81.8782,290495.0
2016-06-08 09:30:00,101.69,102.75,101.69,102.46,77331.0,81.8701,82.7235,81.8701,82.49,77331.0
2016-06-08 10:00:00,102.54,102.68,102.46,102.49,40847.0,82.5544,82.6671,82.49,82.5142,40847.0
2016-06-08 10:30:00,102.48,102.71,102.46,102.54,69267.0,82.5061,82.6913,82.49,82.5544,69267.0
2016-06-08 11:00:00,102.52,102.64,102.32,102.59,81428.0,82.5383,82.6349,82.3773,82.5947,81428.0
2016-06-08 11:30:00,102.59,102.7,102.45,102.45,54156.0,82.5947,82.6833,82.482,82.482,54156.0
2016-06-08 12:00:00,102.49,102.7,102.47,102.58,117802.0,82.5142,82.6833,82.4981,82.5866,117802.0
2016-06-08 12:30:00,102.58,102.63,102.46,102.46,53061.0,82.5866,82.6269,82.49,82.49,53061.0
2016-06-08 13:00:00,102.47,102.71,102.47,102.67,62725.0,82.4981,82.6913,82.4981,82.6591,62725.0
2016-06-08 13:30:00,102.69,103.03,102.66,103.02,63636.0,82.6752,82.9489,82.651,82.9409,63636.0
2016-06-08 14:00:00,103.02,103.2,102.95,103.2,145977.0,82.9409,83.0858,82.8845,83.0858,145977.0
2016-06-08 14:30:00,103.21,103.39,103.13,103.39,72305.0,83.0938,83.2388,83.0294,83.2388,72305.0
2016-06-08 15:00:00,103.39,103.75,103.38,103.6,183909.0,83.2388,83.5286,83.2307,83.4078,183909.0
2016-06-08 15:30:00,103.6,103.73,103.52,103.61,191064.0,83.4078,83.5125,83.3434,83.4159,191064.0
2016-06-09 09:30:00,102.85,103.06,102.48,103.01,76064.0,82.804,82.9731,82.5061,82.9328,76064.0
2016-06-09 10:00:00,103.0,103.02,102.69,102.73,87720.0,82.9248,82.9409,82.6752,82.7074,87720.0
2016-06-09 10:30:00,102.79,103.0,102.62,102.78,93399.0,82.7557,82.9248,82.6188,82.7477,93399.0
2016-06-09 11:00:00,102.79,103.12,102.76,102.91,51775.0,82.7557,83.0214,82.7316,82.8523,51775.0
2016-06-09 11:30:00,102.91,102.91,102.63,102.63,50888.0,82.8523,82.8523,82.6269,82.6269,50888.0
2016-06-09 12:00:00,102.62,102.91,102.61,102.85,63243.0,82.6188,82.8523,82.6108,82.804,63243.0
2016-06-09 12:30:00,102.85,103.01,102.79,102.91,37152.0,82.804,82.9328,82.7557,82.8523,37152.0
2016-06-09 13:00:00,102.92,103.04,102.87,102.93,35311.0,82.8604,82.957,82.8201,82.8684,35311.0
2016-06-09 13:30:00,102.94,103.2,102.93,103.19,83780.0,82.8765,83.0858,82.8684,83.0777,83780.0
2016-06-09 14:00:00,103.19,103.28,103.09,103.22,56122.0,83.0777,83.1502,82.9972,83.1019,56122.0
2016-06-09 14:30:00,103.23,103.48,103.21,103.48,67646.0,83.11,83.3112,83.0938,83.3112,67646.0
2016-06-09 15:00:00,103.48,103.56,103.42,103.51,139419.0,83.3112,83.3756,83.2629,83.3354,139419.0
2016-06-09 15:30:00,103.52,103.64,103.13,103.39,343877.0,83.3434,83.44,83.0294,83.2388,343877.0
2016-06-10 09:30:00,102.89,103.15,102.66,102.76,222991.0,82.8362,83.0455,82.651,82.7316,222991.0
2016-06-10 10:00:00,102.76,103.1,102.7,103.04,171598.0,82.7316,83.0053,82.6833,82.957,171598.0
2016-06-10 10:30:00,103.02,103.44,103.0,103.41,128606.0,82.9409,83.279,82.9248,83.2549,128606.0
2016-06-10 11:00:00,103.4,104.1,103.4,103.97,216208.0,83.2468,83.8104,83.2468,83.7057,216208.0
2016-06-10 11:30:00,103.98,104.02,103.61,104.01,107859.0,83.7138,83.746,83.4159,83.7379,107859.0
2016-06-10 12:00:00,104.01,104.02,103.57,103.65,99243.0,83.7379,83.746,83.3837,83.4481,99243.0
2016-06-10 12:30:00,103.63,104.15,103.5,104.11,81738.0,83.432,83.8506,83.3273,83.8184,81738.0
2016-06-10 13:00:00,104.13,104.14,103.9,104.01,104722.0,83.8345,83.8426,83.6494,83.7379,104722.0
2016-06-10 13:30:00,103.99,104.02,103.42,103.62,65942.0,83.7218,83.746,83.2629,83.4239,65942.0
2016-06-10 14:00:00,103.64,103.68,103.43,103.65,95889.0,83.44,83.4722,83.271,83.4481,95889.0
2016-06-10 14:30:00,103.65,103.82,103.51,103.68,161493.0,83.4481,83.585,83.3354,83.4722,161493.0
2016-06-10 15:00:00,103.67,103.75,103.51,103.65,115384.0,83.4642,83.5286,83.3354,83.4481,115384.0
2016-06-10 15:30:00,103.65,103.79,103.59,103.69,200457.0,83.4481,83.5608,83.3998,83.4803,200457.0
2016-06-13 09:30:00,103.22,104.12,103.05,103.53,129897.0,83.1019,83.8265,82.965,83.3515,129897.0
2016-06-13 10:00:00,103.58,103.59,103.13,103.4,87786.0,83.3917,83.3998,83.0294,83.2468,87786.0
2016-06-13 10:30:00,103.4,103.5,103.14,103.39,84215.0,83.2468,83.3273,83.0375,83.2388,84215.0
2016-06-13 11:00:00,103.4,103.42,103.12,103.27,90544.0,83.2468,83.2629,83.0214,83.1422,90544.0
2016-06-13 11:30:00,103.28,103.32,103.12,103.26,96112.0,83.1502,83.1824,83.0214,83.1341,96112.0
2016-06-13 12:00:00,103.26,103.28,103.05,103.12,107713.0,83.1341,83.1502,82.965,83.0214,107713.0
2016-06-13 12:30:00,103.14,103.22,103.04,103.16,87058.0,83.0375,83.1019,82.957,83.0536,87058.0
2016-06-13 13:00:00,103.19,103.21,103.07,103.11,67294.0,83.0777,83.0938,82.9811,83.0133,67294.0
2016-06-13 13:30:00,103.11,103.13,102.55,102.65,69401.0,83.0133,83.0294,82.5625,82.643,69401.0
2016-06-13 14:00:00,102.66,102.68,102.31,102.42,130283.0,82.651,82.6671,82.3693,82.4578,130283.0
2016-06-13 14:30:00,102.44,102.59,102.29,102.34,101473.0,82.4739,82.5947,82.3532,82.3934,101473.0
2016-06-13 15:00:00,102.34,102.41,101.95,102.0,157541.0,82.3934,82.4498,82.0794,82.1197,157541.0
2016-06-13 15:30:00,102.0,102.01,101.5,101.54,393339.0,82.1197,82.1277,81.7171,81.7493,393339.0
2016-06-14 09:30:00,101.3,101.52,100.62,100.63,136630.0,81.5561,81.7332,81.0087,81.0167,136630.0
2016-06-14 10:00:00,100.65,100.75,99.2,99.26,244775.0,81.0328,81.1133,79.8654,79.9137,244775.0
2016-06-14 10:30:00,99.28,100.07,99.25,99.79,153985.0,79.9298,80.5659,79.9057,80.3404,153985.0
2016-06-14 11:00:00,99.79,100.24,99.69,99.92,107064.0,80.3404,80.7027,80.2599,80.4451,107064.0
2016-06-14 11:30:00,99.95,100.36,99.88,100.22,92772.0,80.4692,80.7993,80.4129,80.6866,92772.0
2016-06-14 12:00:00,100.24,100.5,100.06,100.45,110398.0,80.7027,80.912,80.5578,80.8718,110398.0
2016-06-14 12:30:00,100.48,100.81,100.48,100.8,102439.0,80.8959,81.1616,80.8959,81.1536,102439.0
2016-06-14 13:00:00,100.8,100.8,100.51,100.51,84488.0,81.1536,81.1536,80.9201,80.9201,84488.0
2016-06-14 13:30:00,100.5,100.77,100.44,100.52,64010.0,80.912,81.1294,80.8637,80.9281,64010.0
2016-06-14 14:00:00,100.51,100.7,100.43,100.61,61536.0,80.9201,81.0731,80.8557,81.0006,61536.0
2016-06-14 14:30:00,100.6,100.64,100.35,100.44,90400.0,80.9926,81.0248,80.7913,80.8637,90400.0
2016-06-14 15:00:00,100.45,100.76,100.31,100.65,132322.0,80.8718,81.1214,80.7591,81.0328,132322.0
2016-06-14 15:30:00,100.63,100.66,100.3,100.55,241869.0,81.0167,81.0409,80.751,80.9523,241869.0
2016-06-15 09:30:00,100.9,101.12,100.43,100.96,95289.0,81.2341,81.4112,80.8557,81.2824,95289.0
2016-06-15 10:00:00,100.97,101.24,100.89,101.1,47199.0,81.2904,81.5078,81.226,81.3951,47199.0
2016-06-15 10:30:00,101.12,101.16,100.68,100.68,77533.0,81.4112,81.4434,81.057,81.057,77533.0
2016-06-15 11:00:00,100.69,100.73,100.33,100.4,54976.0,81.065,81.0972,80.7752,80.8315,54976.0
2016-06-15 11:30:00,100.39,100.45,100.23,100.45,40073.0,80.8235,80.8718,80.6947,80.8718,40073.0
2016-06-15 12:00:00,100.42,100.42,100.22,100.35,34424.0,80.8476,80.8476,80.6866,80.7913,34424.0
2016-06-15 12:30:00,100.36,100.37,100.24,100.33,36619.0,80.7993,80.8074,80.7027,80.7752,36619.0
2016-06-15 13:00:00,100.32,100.39,100.01,100.21,69870.0,80.7671,80.8235,80.5175,80.6786,69870.0
2016-06-15 13:30:00,100.2,100.22,100.02,100.21,103564.0,80.6705,80.6866,80.5256,80.6786,103564.0
2016-06-15 14:00:00,100.21,100.76,100.2,100.48,86330.0,80.6786,81.1214,80.6705,80.8959,86330.0
2016-06-15 14:30:00,100.42,100.58,100.36,100.5,81786.0,80.8476,80.9764,80.7993,80.912,81786.0
2016-06-15 15:00:00,100.51,100.73,100.5,100.71,115224.0,80.9201,81.0972,80.912,81.0811,115224.0
2016-06-15 15:30:00,100.71,100.71,100.08,100.19,213836.0,81.0811,81.0811,80.5739,80.6625,213836.0
2016-06-16 09:30:00,99.82,100.17,99.42,99.65,47699.0,80.3646,80.6464,80.0425,80.2277,47699.0
2016-06-16 10:00:00,99.72,99.83,99.52,99.65,45820.0,80.2841,80.3726,80.123,80.2277,45820.0
2016-06-16 10:30:00,99.64,100.02,99.63,99.92,103843.0,80.2197,80.5256,80.2116,80.4451,103843.0
2016-06-16 11:00:00,99.93,100.6,99.89,100.6,32575.0,80.4531,80.9926,80.4209,80.9926,32575.0
2016-06-16 11:30:00,100.62,100.65,100.03,100.07,57355.0,81.0087,81.0328,80.5336,80.5659,57355.0
2016-06-16 12:00:00,100.07,100.5,99.97,100.42,57545.0,80.5659,80.912,80.4853,80.8476,57545.0
2016-06-16 12:30:00,100.39,100.81,100.3,100.79,42170.0,80.8235,81.1616,80.751,81.1455,42170.0
2016-06-16 13:00:00,100.8,100.85,100.39,100.48,32671.0,81.1536,81.1938,80.8235,80.8959,32671.0
2016-06-16 13:30:00,100.49,100.53,100.32,100.32,38455.0,80.904,80.9362,80.7671,80.7671,38455.0
2016-06-16 14:00:00,100.35,100.8,100.26,100.62,45931.0,80.7913,81.1536,80.7188,81.0087,45931.0
2016-06-16 14:30:00,100.62,100.82,100.59,100.64,57190.0,81.0087,81.1697,80.9845,81.0248,57190.0
2016-06-16 15:00:00,100.64,100.94,100.58,100.87,87922.0,81.0248,81.2663,80.9764,81.2099,87922.0
2016-06-16 15:30:00,100.86,100.89,100.69,100.84,149065.0,81.2019,81.226,81.065,81.1858,149065.0
2016-06-17 09:30:00,101.08,101.17,100.03,100.34,183998.0,81.379,81.4515,80.5336,80.7832,183998.0
2016-06-17 10:00:00,100.39,100.45,100.17,100.22,45105.0,80.8235,80.8718,80.6464,80.6866,45105.0
2016-06-17 10:30:00,100.21,100.23,100.04,100.09,43485.0,80.6786,80.6947,80.5417,80.582,43485.0
2016-06-17 11:00:00,100.06,100.07,99.86,99.87,45604.0,80.5578,80.5659,80.3968,80.4048,45604.0
2016-06-17 11:30:00,99.87,100.24,99.86,100.24,62138.0,80.4048,80.7027,80.3968,80.7027,62138.0
2016-06-17 12:00:00,100.26,100.68,100.21,100.49,82410.0,80.7188,81.057,80.6786,80.904,82410.0
2016-06-17 12:30:00,100.49,100.49,100.19,100.3,28164.0,80.904,80.904,80.6625,80.751,28164.0
2016-06-17 13:00:00,100.3,100.36,100.12,100.14,28088.0,80.751,80.7993,80.6061,80.6222,28088.0
2016-06-17 13:30:00,100.14,100.31,100.13,100.28,34802.0,80.6222,80.7591,80.6142,80.7349,34802.0
2016-06-17 14:00:00,100.25,100.44,100.19,100.41,41738.0,80.7108,80.8637,80.6625,80.8396,41738.0
2016-06-17 14:30:00,100.43,100.59,100.37,100.4,46497.0,80.8557,80.9845,80.8074,80.8315,46497.0
2016-06-17 15:00:00,100.4,100.49,100.23,100.37,90807.0,80.8315,80.904,80.6947,80.8074,90807.0
2016-06-17 15:30:00,100.36,100.38,100.18,100.29,232328.0,80.7993,80.8154,80.6544,80.743,232328.0
2016-06-20 09:30:00,101.71,102.0,101.35,101.86,86906.0,81.8862,82.1197,81.5964,82.007,86906.0
2016-06-20 10:00:00,101.88,102.13,101.7,101.86,60221.0,82.0231,82.2243,81.8782,82.007,60221.0
2016-06-20 10:30:00,101.84,102.0,101.79,102.0,48684.0,81.9909,82.1197,81.9506,82.1197,48684.0
2016-06-20 11:00:00,101.99,102.0,101.63,101.8,57358.0,82.1116,82.1197,81.8218,81.9587,57358.0
2016-06-20 11:30:00,101.78,101.89,101.52,101.58,27208.0,81.9426,82.0311,81.7332,81.7815,27208.0
2016-06-20 12:00:00,101.59,101.59,101.32,101.4,30045.0,81.7896,81.7896,81.5722,81.6366,30045.0
2016-06-20 12:30:00,101.39,101.52,101.34,101.45,25308.0,81.6286,81.7332,81.5883,81.6769,25308.0
2016-06-20 13:00:00,101.45,101.48,101.24,101.27,22647.0,81.6769,81.701,81.5078,81.532,22647.0
2016-06-20 13:30:00,101.26,101.43,101.26,101.39,20261.0,81.5239,81.6608,81.5239,81.6286,20261.0
2016-06-20 14:00:00,101.38,101.42,101.24,101.3,35166.0,81.6205,81.6527,81.5078,81.5561,35166.0
2016-06-20 14:30:00,101.32,101.39,101.23,101.38,36561.0,81.5722,81.6286,81.4998,81.6205,36561.0
2016-06-20 15:00:00,101.38,101.39,101.17,101.25,66671.0,81.6205,81.6286,81.4515,81.5159,66671.0
2016-06-20 15:30:00,101.25,101.38,101.06,101.06,172153.0,81.5159,81.6205,81.3629,81.3629,172153.0
2016-06-21 09:30:00,101.15,101.63,101.1,101.58,30435.0,81.4354,81.8218,81.3951,81.7815,30435.0
2016-06-21 10:00:00,101.56,101.75,101.5,101.63,55196.0,81.7654,81.9184,81.7171,81.8218,55196.0
2016-06-21 10:30:00,101.65,101.73,101.39,101.48,37297.0,81.8379,81.9023,81.6286,81.701,37297.0
2016-06-21 11:00:00,101.48,101.63,101.43,101.5,38676.0,81.701,81.8218,81.6608,81.7171,38676.0
2016-06-21 11:30:00,101.45,101.62,101.42,101.59,39732.0,81.6769,81.8137,81.6527,81.7896,39732.0
2016-06-21 12:00:00,101.59,101.81,101.57,101.78,33166.0,81.7896,81.9667,81.7735,81.9426,33166.0
2016-06-21 12:30:00,101.8,101.87,101.76,101.78,34757.0,81.9587,82.015,81.9265,81.9426,34757.0
2016-06-21 13:00:00,101.77,101.97,101.72,101.97,58980.0,81.9345,82.0955,81.8943,82.0955,58980.0
2016-06-21 13:30:00,101.95,101.97,101.8,101.84,49340.0,82.0794,82.0955,81.9587,81.9909,49340.0
2016-06-21 14:00:00,101.86,102.12,101.84,102.09,70161.0,82.007,82.2163,81.9909,82.1921,70161.0
2016-06-21 14:30:00,102.1,102.11,102.02,102.02,63573.0,82.2002,82.2082,82.1358,82.1358,63573.0
2016-06-21 15:00:00,102.02,102.24,101.94,102.2,57996.0,82.1358,82.3129,82.0714,82.2807,57996.0
2016-06-21 15:30:00,102.2,102.21,101.98,102.06,128121.0,82.2807,82.2888,82.1036,82.168,128121.0
2016-06-22 09:30:00,102.39,102.47,101.95,102.31,41370.0,82.4337,82.4981,82.0794,82.3693,41370.0
2016-06-22 10:00:00,102.28,102.5,102.16,102.5,59542.0,82.3451,82.5222,82.2485,82.5222,59542.0
2016-06-22 10:30:00,102.46,102.62,102.39,102.47,47498.0,82.49,82.6188,82.4337,82.4981,47498.0
2016-06-22 11:00:00,102.44,102.69,102.27,102.68,30322.0,82.4739,82.6752,82.3371,82.6671,30322.0
2016-06-22 11:30:00,102.7,102.7,102.27,102.52,21194.0,82.6833,82.6833,82.3371,82.5383,21194.0
2016-06-22 12:00:00,102.52,102.59,102.26,102.3,44427.0,82.5383,82.5947,82.329,82.3612,44427.0
2016-06-22 12:30:00,102.31,102.41,102.19,102.24,47148.0,82.3693,82.4498,82.2727,82.3129,47148.0
2016-06-22 13:00:00,102.21,102.24,101.94,101.99,26965.0,82.2888,82.3129,82.0714,82.1116,26965.0
2016-06-22 13:30:00,101.98,102.15,101.98,102.11,15779.0,82.1036,82.2404,82.1036,82.2082,15779.0
2016-06-22 14:00:00,102.09,102.09,101.81,101.84,35743.0,82.1921,82.1921,81.9667,81.9909,35743.0
2016-06-22 14:30:00,101.84,101.86,101.5,101.71,58265.0,81.9909,82.007,81.7171,81.8862,58265.0
2016-06-22 15:00:00,101.68,101.85,101.59,101.61,34514.0,81.8621,81.9989,81.7896,81.8057,34514.0
2016-06-22 15:30:00,101.62,101.64,101.41,101.5,116273.0,81.8137,81.8299,81.6447,81.7171,116273.0
2016-06-23 09:30:00,102.35,102.71,102.11,102.19,33854.0,82.4015,82.6913,82.2082,82.2727,33854.0
2016-06-23 10:00:00,102.2,102.36,102.07,102.13,30423.0,82.2807,82.4095,82.176,82.2243,30423.0
2016-06-23 10:30:00,102.08,102.29,101.91,101.97,33914.0,82.1841,82.3532,82.0472,82.0955,33914.0
2016-06-23 11:00:00,101.95,102.09,101.92,102.01,56241.0,82.0794,82.1921,82.0553,82.1277,56241.0
2016-06-23 11:30:00,101.99,102.08,101.93,102.0,68268.0,82.1116,82.1841,82.0633,82.1197,68268.0
2016-06-23 12:00:00,102.0,102.02,101.81,101.87,23136.0,82.1197,82.1358,81.9667,82.015,23136.0
2016-06-23 12:30:00,101.85,102.0,101.82,101.93,21594.0,81.9989,82.1197,81.9748,82.0633,21594.0
2016-06-23 13:00:00,101.93,102.01,101.86,101.94,18426.0,82.0633,82.1277,82.007,82.0714,18426.0
2016-06-23 13:30:00,101.95,101.97,101.68,101.75,39630.0,82.0794,82.0955,81.8621,81.9184,39630.0
2016-06-23 14:00:00,101.76,101.86,101.74,101.82,44982.0,81.9265,82.007,81.9104,81.9748,44982.0
2016-06-23 14:30:00,101.82,101.84,101.68,101.69,31007.0,81.9748,81.9909,81.8621,81.8701,31007.0
2016-06-23 15:00:00,101.7,101.78,101.66,101.68,61651.0,81.8782,81.9426,81.846,81.8621,61651.0
2016-06-23 15:30:00,101.69,102.01,101.66,101.95,162485.0,81.8701,82.1277,81.846,82.0794,162485.0
2016-06-24 09:30:00,98.54,99.52,98.38,98.76,479003.0,79.3341,80.123,79.2052,79.5112,479003.0
2016-06-24 10:00:00,98.8,99.28,98.75,98.81,273742.0,79.5434,79.9298,79.5031,79.5514,273742.0
2016-06-24 10:30:00,98.76,98.95,98.38,98.62,179134.0,79.5112,79.6641,79.2052,79.3985,179134.0
2016-06-24 11:00:00,98.62,98.77,98.16,98.32,181120.0,79.3985,79.5192,79.0281,79.1569,181120.0
2016-06-24 11:30:00,98.34,98.38,97.88,98.28,136746.0,79.173,79.2052,78.8027,79.1247,136746.0
2016-06-24 12:00:00,98.29,98.29,97.65,98.06,100859.0,79.1328,79.1328,78.6175,78.9476,100859.0
2016-06-24 12:30:00,98.04,98.11,97.3,97.64,101286.0,78.9315,78.9879,78.3357,78.6095,101286.0
2016-06-24 13:00:00,97.66,97.92,97.56,97.72,79042.0,78.6256,78.8349,78.5451,78.6739,79042.0
2016-06-24 13:30:00,97.73,98.04,97.5,97.93,121778.0,78.6819,78.9315,78.4968,78.8429,121778.0
2016-06-24 14:00:00,97.93,98.16,97.8,98.01,115593.0,78.8429,79.0281,78.7383,78.9074,115593.0
2016-06-24 14:30:00,98.01,98.54,97.74,98.4,211039.0,78.9074,79.3341,78.69,79.2213,211039.0
2016-06-24 15:00:00,98.4,98.4,97.67,98.01,194484.0,79.2213,79.2213,78.6336,78.9074,194484.0
2016-06-24 15:30:00,98.01,98.71,97.97,98.06,464744.0,78.9074,79.4709,78.8752,78.9476,464744.0
2016-06-27 09:30:00,97.47,98.06,96.56,97.16,156631.0,78.4726,78.9476,77.74,78.223,156631.0
2016-06-27 10:00:00,97.14,97.26,96.45,96.49,122646.0,78.2069,78.3035,77.6514,77.6836,122646.0
2016-06-27 10:30:00,96.49,96.7,96.4,96.58,111457.0,77.6836,77.8527,77.6112,77.7561,111457.0
2016-06-27 11:00:00,96.59,96.59,96.22,96.29,143583.0,77.7641,77.7641,77.4662,77.5226,143583.0
2016-06-27 11:30:00,96.28,96.55,96.19,96.45,103978.0,77.5145,77.7319,77.4421,77.6514,103978.0
2016-06-27 12:00:00,96.46,96.82,96.37,96.63,74519.0,77.6595,77.9493,77.587,77.7963,74519.0
2016-06-27 12:30:00,96.62,96.67,96.18,96.32,73236.0,77.7883,77.8285,77.434,77.5467,73236.0
2016-06-27 13:00:00,96.33,96.65,96.2,96.22,93717.0,77.5548,77.8124,77.4501,77.4662,93717.0
2016-06-27 13:30:00,96.22,96.28,95.89,96.03,92815.0,77.4662,77.5145,77.2006,77.3133,92815.0
2016-06-27 14:00:00,96.01,96.08,95.77,95.98,118000.0,77.2972,77.3535,77.1039,77.273,118000.0
2016-06-27 14:30:00,95.98,96.12,95.57,95.66,108124.0,77.273,77.3857,76.9429,77.0154,108124.0
2016-06-27 15:00:00,95.68,95.92,95.65,95.79,237068.0,77.0315,77.2247,77.0073,77.12,237068.0
2016-06-27 15:30:00,95.78,96.35,95.71,96.16,345726.0,77.112,77.5709,77.0556,77.4179,345726.0
2016-06-28 09:30:00,97.35,98.58,97.0,97.17,181396.0,78.376,79.3663,78.0942,78.2311,181396.0
2016-06-28 10:00:00,97.18,97.23,96.33,96.45,147663.0,78.2391,78.2794,77.5548,77.6514,147663.0
2016-06-28 10:30:00,96.47,96.6,96.21,96.47,124429.0,77.6675,77.7722,77.4582,77.6675,124429.0
2016-06-28 11:00:00,96.46,96.87,96.44,96.51,133169.0,77.6595,77.9895,77.6434,77.6997,133169.0
2016-06-28 11:30:00,96.53,96.59,96.36,96.4,135263.0,77.7158,77.7641,77.5789,77.6112,135263.0
2016-06-28 12:00:00,96.4,96.52,96.13,96.17,120720.0,77.6112,77.7078,77.3938,77.426,120720.0
2016-06-28 12:30:00,96.18,96.46,96.07,96.11,86606.0,77.434,77.6595,77.3455,77.3777,86606.0
2016-06-28 13:00:00,96.11,96.19,95.7,95.96,139035.0,77.3777,77.4421,77.0476,77.2569,139035.0
2016-06-28 13:30:00,95.97,96.41,95.89,96.28,93359.0,77.265,77.6192,77.2006,77.5145,93359.0
2016-06-28 14:00:00,96.27,96.28,95.94,96.15,106658.0,77.5065,77.5145,77.2408,77.4099,106658.0
2016-06-28 14:30:00,96.16,96.51,96.15,96.41,177127.0,77.4179,77.6997,77.4099,77.6192,177127.0
2016-06-28 15:00:00,96.41,96.61,96.23,96.34,216546.0,77.6192,77.7802,77.4743,77.5628,216546.0
2016-06-28 15:30:00,96.34,96.64,96.22,96.63,338012.0,77.5628,77.8044,77.4662,77.7963,338012.0
2016-06-29 09:30:00,97.58,99.04,96.8,97.34,423416.0,78.5612,79.7366,77.9332,78.3679,423416.0
2016-06-29 10:00:00,97.3,98.0,97.28,97.91,449946.0,78.3357,78.8993,78.3196,78.8268,449946.0
2016-06-29 10:30:00,97.94,97.97,97.61,97.86,169146.0,78.851,78.8752,78.5853,78.7866,169146.0
2016-06-29 11:00:00,97.86,98.24,97.86,98.0,329497.0,78.7866,79.0925,78.7866,78.8993,329497.0
2016-06-29 11:30:00,98.01,98.13,97.91,98.09,103168.0,78.9074,79.004,78.8268,78.9718,103168.0
2016-06-29 12:00:00,98.08,98.32,98.07,98.24,89779.0,78.9637,79.1569,78.9557,79.0925,89779.0
2016-06-29 12:30:00,98.23,98.29,98.0,98.07,94388.0,79.0845,79.1328,78.8993,78.9557,94388.0
2016-06-29 13:00:00,98.07,98.09,97.84,97.84,62669.0,78.9557,78.9718,78.7705,78.7705,62669.0
2016-06-29 13:30:00,97.84,97.99,97.64,97.83,65849.0,78.7705,78.8913,78.6095,78.7624,65849.0
2016-06-29 14:00:00,97.82,98.02,97.76,97.95,75343.0,78.7544,78.9154,78.7061,78.8591,75343.0
2016-06-29 14:30:00,97.96,98.06,97.82,98.0,110809.0,78.8671,78.9476,78.7544,78.8993,110809.0
2016-06-29 15:00:00,97.99,98.6,97.96,98.6,113919.0,78.8913,79.3824,78.8671,79.3824,113919.0
2016-06-29 15:30:00,98.6,98.6,98.19,98.44,290164.0,79.3824,79.3824,79.0523,79.2535,290164.0
2016-06-30 09:30:00,99.06,102.31,98.56,101.16,484126.0,79.7527,82.3693,79.3502,81.4434,484126.0
2016-06-30 10:00:00,101.13,101.56,100.93,101.02,214764.0,81.4193,81.7654,81.2582,81.3307,214764.0
2016-06-30 10:30:00,101.02,101.55,100.97,101.4,204781.0,81.3307,81.7574,81.2904,81.6366,204781.0
2016-06-30 11:00:00,101.41,101.71,101.33,101.42,167737.0,81.6447,81.8862,81.5803,81.6527,167737.0
2016-06-30 11:30:00,101.44,101.46,101.06,101.18,120630.0,81.6688,81.6849,81.3629,81.4595,120630.0
2016-06-30 12:00:00,101.17,101.35,101.09,101.29,98978.0,81.4515,81.5964,81.387,81.5481,98978.0
2016-06-30 12:30:00,101.3,101.49,101.2,101.45,67813.0,81.5561,81.7091,81.4756,81.6769,67813.0
2016-06-30 13:00:00,101.45,101.5,101.07,101.18,90878.0,81.6769,81.7171,81.3709,81.4595,90878.0
2016-06-30 13:30:00,101.2,101.34,101.13,101.27,66547.0,81.4756,81.5883,81.4193,81.532,66547.0
2016-06-30 14:00:00,101.27,101.41,101.15,101.19,86551.0,81.532,81.6447,81.4354,81.4676,86551.0
2016-06-30 14:30:00,101.19,101.39,101.05,101.33,81153.0,81.4676,81.6286,81.3548,81.5803,81153.0
2016-06-30 15:00:00,101.34,101.43,101.05,101.34,118434.0,81.5883,81.6608,81.3548,81.5883,118434.0
2016-06-30 15:30:00,101.34,101.4,100.82,101.12,427083.0,81.5883,81.6366,81.1697,81.4112,427083.0
2016-07-01 09:30:00,101.73,102.16,100.89,101.69,97825.0,81.9023,82.2485,81.226,81.8701,97825.0
2016-07-01 10:00:00,101.67,101.83,101.36,101.74,64812.0,81.854,81.9828,81.6044,81.9104,64812.0
2016-07-01 10:30:00,101.77,101.77,101.15,101.15,44298.0,81.9345,81.9345,81.4354,81.4354,44298.0
2016-07-01 11:00:00,101.1,101.14,100.72,100.83,43536.0,81.3951,81.4273,81.0892,81.1777,43536.0
2016-07-01 11:30:00,100.87,101.31,100.86,101.11,57658.0,81.2099,81.5642,81.2019,81.4032,57658.0
2016-07-01 12:00:00,101.1,101.14,100.72,100.82,34859.0,81.3951,81.4273,81.0892,81.1697,34859.0
2016-07-01 12:30:00,100.82,100.94,100.79,100.86,55670.0,81.1697,81.2663,81.1455,81.2019,55670.0
2016-07-01 13:00:00,100.86,101.07,100.69,100.69,59737.0,81.2019,81.3709,81.065,81.065,59737.0
2016-07-01 13:30:00,100.68,100.87,100.61,100.77,38471.0,81.057,81.2099,81.0006,81.1294,38471.0
2016-07-01 14:00:00,100.77,100.95,100.76,100.88,34380.0,81.1294,81.2743,81.1214,81.218,34380.0
2016-07-01 14:30:00,100.88,100.98,100.64,100.7,36646.0,81.218,81.2985,81.0248,81.0731,36646.0
2016-07-01 15:00:00,100.72,101.03,100.68,100.9,45210.0,81.0892,81.3387,81.057,81.2341,45210.0
2016-07-01 15:30:00,100.89,100.95,100.66,100.7,164646.0,81.226,81.2743,81.0409,81.0731,164646.0
2016-07-05 09:30:00,100.97,100.97,100.38,100.56,40949.0,81.2904,81.2904,80.8154,80.9603,40949.0
2016-07-05 10:00:00,100.56,101.05,100.53,100.78,49142.0,80.9603,81.3548,80.9362,81.1375,49142.0
2016-07-05 10:30:00,100.75,101.0,100.75,100.9,42057.0,81.1133,81.3146,81.1133,81.2341,42057.0
2016-07-05 11:00:00,100.91,101.06,100.71,100.98,38250.0,81.2421,81.3629,81.0811,81.2985,38250.0
2016-07-05 11:30:00,100.99,101.09,100.63,100.63,27712.0,81.3065,81.387,81.0167,81.0167,27712.0
2016-07-05 12:00:00,100.67,100.83,100.64,100.69,32510.0,81.0489,81.1777,81.0248,81.065,32510.0
2016-07-05 12:30:00,100.68,100.72,100.62,100.63,31828.0,81.057,81.0892,81.0087,81.0167,31828.0
2016-07-05 13:00:00,100.67,100.71,100.6,100.6,31807.0,81.0489,81.0811,80.9926,80.9926,31807.0
2016-07-05 13:30:00,100.6,100.6,100.32,100.34,32743.0,80.9926,80.9926,80.7671,80.7832,32743.0
2016-07-05 14:00:00,100.33,100.54,100.33,100.53,75922.0,80.7752,80.9442,80.7752,80.9362,75922.0
2016-07-05 14:30:00,100.54,100.71,100.47,100.56,20503.0,80.9442,81.0811,80.8879,80.9603,20503.0
2016-07-05 15:00:00,100.53,100.55,100.27,100.36,47891.0,80.9362,80.9523,80.7269,80.7993,47891.0
2016-07-05 15:30:00,100.37,100.69,100.34,100.47,181935.0,80.8074,81.065,80.7832,80.8879,181935.0
2016-07-06 09:30:00,99.8,100.07,99.1,99.65,107320.0,80.3485,80.5659,79.7849,80.2277,107320.0
2016-07-06 10:00:00,99.67,100.02,99.46,99.46,92642.0,80.2438,80.5256,80.0747,80.0747,92642.0
2016-07-06 10:30:00,99.45,99.95,99.39,99.95,90870.0,80.0667,80.4692,80.0184,80.4692,90870.0
2016-07-06 11:00:00,99.98,100.18,99.9,100.09,79938.0,80.4934,80.6544,80.429,80.582,79938.0
2016-07-06 11:30:00,100.1,101.5,100.1,100.68,81941.0,80.59,81.7171,80.59,81.057,81941.0
2016-07-06 12:00:00,100.72,100.85,100.5,100.56,30391.0,81.0892,81.1938,80.912,80.9603,30391.0
2016-07-06 12:30:00,100.56,100.71,100.48,100.71,33477.0,80.9603,81.0811,80.8959,81.0811,33477.0
2016-07-06 13:00:00,100.72,100.94,100.69,100.88,82191.0,81.0892,81.2663,81.065,81.218,82191.0
2016-07-06 13:30:00,100.89,100.98,100.77,100.82,43216.0,81.226,81.2985,81.1294,81.1697,43216.0
2016-07-06 14:00:00,100.82,101.18,100.77,101.12,79403.0,81.1697,81.4595,81.1294,81.4112,79403.0
2016-07-06 14:30:00,101.13,101.47,101.11,101.47,64825.0,81.4193,81.693,81.4032,81.693,64825.0
2016-07-06 15:00:00,101.48,101.53,101.01,101.01,106835.0,81.701,81.7413,81.3226,81.3226,106835.0
2016-07-06 15:30:00,101.02,101.41,100.85,101.26,221962.0,81.3307,81.6447,81.1938,81.5239,221962.0
2016-07-07 09:30:00,101.09,101.51,100.93,101.02,78381.0,81.387,81.7252,81.2582,81.3307,78381.0
2016-07-07 10:00:00,101.02,101.33,100.87,100.94,78685.0,81.3307,81.5803,81.2099,81.2663,78685.0
2016-07-07 10:30:00,100.95,100.98,100.56,100.64,39905.0,81.2743,81.2985,80.9603,81.0248,39905.0
2016-07-07 11:00:00,100.59,100.64,100.16,100.21,63511.0,80.9845,81.0248,80.6383,80.6786,63511.0
2016-07-07 11:30:00,100.2,100.4,100.14,100.21,39924.0,80.6705,80.8315,80.6222,80.6786,39924.0
2016-07-07 12:00:00,100.2,100.39,100.14,100.35,42582.0,80.6705,80.8235,80.6222,80.7913,42582.0
2016-07-07 12:30:00,100.35,100.48,100.0,100.0,35432.0,80.7913,80.8959,80.5095,80.5095,35432.0
2016-07-07 13:00:00,100.02,100.25,99.9,100.11,28245.0,80.5256,80.7108,80.429,80.5981,28245.0
2016-07-07 13:30:00,100.14,100.22,99.92,100.03,42825.0,80.6222,80.6866,80.4451,80.5336,42825.0
2016-07-07 14:00:00,100.06,100.26,99.85,99.92,86050.0,80.5578,80.7188,80.3887,80.4451,86050.0
2016-07-07 14:30:00,99.93,99.97,99.62,99.68,54006.0,80.4531,80.4853,80.2036,80.2519,54006.0
2016-07-07 15:00:00,99.68,99.85,99.65,99.82,68612.0,80.2519,80.3887,80.2277,80.3646,68612.0
2016-07-07 15:30:00,99.83,100.12,99.8,99.85,206393.0,80.3726,80.6061,80.3485,80.3887,206393.0
2016-07-08 09:30:00,101.22,101.22,100.4,100.73,78475.0,81.4917,81.4917,80.8315,81.0972,78475.0
2016-07-08 10:00:00,100.74,101.38,100.7,101.33,66755.0,81.1053,81.6205,81.0731,81.5803,66755.0
2016-07-08 10:30:00,101.33,101.48,101.2,101.37,52149.0,81.5803,81.701,81.4756,81.6125,52149.0
2016-07-08 11:00:00,101.4,102.03,101.38,101.99,95657.0,81.6366,82.1438,81.6205,82.1116,95657.0
2016-07-08 11:30:00,101.97,101.98,101.63,101.71,47057.0,82.0955,82.1036,81.8218,81.8862,47057.0
2016-07-08 12:00:00,101.7,101.7,101.32,101.33,29370.0,81.8782,81.8782,81.5722,81.5803,29370.0
2016-07-08 12:30:00,101.3,101.49,101.3,101.33,30289.0,81.5561,81.7091,81.5561,81.5803,30289.0
2016-07-08 13:00:00,101.33,101.66,101.33,101.65,42275.0,81.5803,81.846,81.5803,81.8379,42275.0
2016-07-08 13:30:00,101.66,101.92,101.62,101.9,80352.0,81.846,82.0553,81.8137,82.0392,80352.0
2016-07-08 14:00:00,101.9,102.11,101.77,102.11,110124.0,82.0392,82.2082,81.9345,82.2082,110124.0
2016-07-08 14:30:00,102.1,102.16,101.95,102.16,100805.0,82.2002,82.2485,82.0794,82.2485,100805.0
2016-07-08 15:00:00,102.18,102.42,102.06,102.25,136037.0,82.2646,82.4578,82.168,82.321,136037.0
2016-07-08 15:30:00,102.24,102.66,102.19,102.57,399349.0,82.3129,82.651,82.2727,82.5786,399349.0
2016-07-11 09:30:00,102.46,102.54,101.76,102.02,40574.0,82.49,82.5544,81.9265,82.1358,40574.0
2016-07-11 10:00:00,102.01,102.02,101.63,102.01,30390.0,82.1277,82.1358,81.8218,82.1277,30390.0
2016-07-11 10:30:00,102.03,102.22,101.96,102.15,32208.0,82.1438,82.2968,82.0875,82.2404,32208.0
2016-07-11 11:00:00,102.16,102.42,102.14,102.35,54568.0,82.2485,82.4578,82.2324,82.4015,54568.0
2016-07-11 11:30:00,102.36,102.39,102.04,102.16,57167.0,82.4095,82.4337,82.1519,82.2485,57167.0
2016-07-11 12:00:00,102.15,102.16,102.04,102.09,54557.0,82.2404,82.2485,82.1519,82.1921,54557.0
2016-07-11 12:30:00,102.08,102.15,102.03,102.03,54243.0,82.1841,82.2404,82.1438,82.1438,54243.0
2016-07-11 13:00:00,102.02,102.02,101.53,101.58,39335.0,82.1358,82.1358,81.7413,81.7815,39335.0
2016-07-11 13:30:00,101.58,101.75,101.48,101.6,67300.0,81.7815,81.9184,81.701,81.7976,67300.0
2016-07-11 14:00:00,101.6,101.67,101.56,101.67,41376.0,81.7976,81.854,81.7654,81.854,41376.0
2016-07-11 14:30:00,101.68,101.77,101.62,101.62,39217.0,81.8621,81.9345,81.8137,81.8137,39217.0
2016-07-11 15:00:00,101.64,101.74,101.59,101.61,52489.0,81.8299,81.9104,81.7896,81.8057,52489.0
2016-07-11 15:30:00,101.61,101.76,101.6,101.64,264987.0,81.8057,81.9265,81.7976,81.8299,264987.0
2016-07-12 09:30:00,101.62,102.07,100.94,101.03,149866.0,81.8137,82.176,81.2663,81.3387,149866.0
2016-07-12 10:00:00,101.02,101.68,100.97,101.58,124751.0,81.3307,81.8621,81.2904,81.7815,124751.0
2016-07-12 10:30:00,101.59,101.63,101.46,101.55,36044.0,81.7896,81.8218,81.6849,81.7574,36044.0
2016-07-12 11:00:00,101.55,102.0,101.44,101.98,69144.0,81.7574,82.1197,81.6688,82.1036,69144.0
2016-07-12 11:30:00,101.99,102.0,101.5,101.62,88318.0,82.1116,82.1197,81.7171,81.8137,88318.0
2016-07-12 12:00:00,101.62,101.89,101.6,101.76,40651.0,81.8137,82.0311,81.7976,81.9265,40651.0
2016-07-12 12:30:00,101.75,101.83,101.61,101.62,87688.0,81.9184,81.9828,81.8057,81.8137,87688.0
2016-07-12 13:00:00,101.62,101.8,101.6,101.77,73865.0,81.8137,81.9587,81.7976,81.9345,73865.0
2016-07-12 13:30:00,101.77,101.81,101.63,101.64,94798.0,81.9345,81.9667,81.8218,81.8299,94798.0
2016-07-12 14:00:00,101.65,101.72,101.5,101.61,91032.0,81.8379,81.8943,81.7171,81.8057,91032.0
2016-07-12 14:30:00,101.6,101.64,101.44,101.54,109918.0,81.7976,81.8299,81.6688,81.7493,109918.0
2016-07-12 15:00:00,101.53,101.56,101.41,101.46,45516.0,81.7413,81.7654,81.6447,81.6849,45516.0
2016-07-12 15:30:00,101.45,101.54,101.4,101.4,127922.0,81.6769,81.7493,81.6366,81.6366,127922.0
2016-07-13 09:30:00,102.01,102.01,101.51,101.61,50866.0,82.1277,82.1277,81.7252,81.8057,50866.0
2016-07-13 10:00:00,101.63,101.93,101.59,101.84,36145.0,81.8218,82.0633,81.7896,81.9909,36145.0
2016-07-13 10:30:00,101.86,102.01,101.71,101.91,55520.0,82.007,82.1277,81.8862,82.0472,55520.0
2016-07-13 11:00:00,101.86,102.15,101.81,101.88,42755.0,82.007,82.2404,81.9667,82.0231,42755.0
2016-07-13 11:30:00,101.86,101.91,101.71,101.75,24514.0,82.007,82.0472,81.8862,81.9184,24514.0
2016-07-13 12:00:00,101.74,101.83,101.71,101.76,59222.0,81.9104,81.9828,81.8862,81.9265,59222.0
2016-07-13 12:30:00,101.75,101.99,101.68,101.74,61693.0,81.9184,82.1116,81.8621,81.9104,61693.0
2016-07-13 13:00:00,101.74,101.85,101.71,101.74,26661.0,81.9104,81.9989,81.8862,81.9104,26661.0
2016-07-13 13:30:00,101.73,101.73,101.3,101.3,250613.0,81.9023,81.9023,81.5561,81.5561,250613.0
2016-07-13 14:00:00,101.35,101.5,101.3,101.34,153741.0,81.5964,81.7171,81.5561,81.5883,153741.0
2016-07-13 14:30:00,101.34,101.39,101.26,101.3,38960.0,81.5883,81.6286,81.5239,81.5561,38960.0
2016-07-13 15:00:00,101.29,101.36,101.22,101.27,125156.0,81.5481,81.6044,81.4917,81.532,125156.0
2016-07-13 15:30:00,101.25,101.32,101.15,101.19,161677.0,81.5159,81.5722,81.4354,81.4676,161677.0
2016-07-14 09:30:00,101.34,101.72,100.83,101.15,82884.0,81.5883,81.8943,81.1777,81.4354,82884.0
2016-07-14 10:00:00,101.18,101.22,100.76,100.82,124087.0,81.4595,81.4917,81.1214,81.1697,124087.0
2016-07-14 10:30:00,100.8,100.96,100.76,100.87,158560.0,81.1536,81.2824,81.1214,81.2099,158560.0
2016-07-14 11:00:00,100.9,101.0,100.5,100.64,165142.0,81.2341,81.3146,80.912,81.0248,165142.0
2016-07-14 11:30:00,100.64,100.66,100.2,100.25,133751.0,81.0248,81.0409,80.6705,80.7108,133751.0
2016-07-14 12:00:00,100.28,100.46,100.1,100.38,108352.0,80.7349,80.8798,80.59,80.8154,108352.0
2016-07-14 12:30:00,100.4,100.41,100.1,100.13,57664.0,80.8315,80.8396,80.59,80.6142,57664.0
2016-07-14 13:00:00,100.15,100.15,99.78,99.78,40388.0,80.6303,80.6303,80.3324,80.3324,40388.0
2016-07-14 13:30:00,99.8,99.87,99.6,99.64,104012.0,80.3485,80.4048,80.1875,80.2197,104012.0
2016-07-14 14:00:00,99.65,99.66,99.37,99.54,187054.0,80.2277,80.2358,80.0023,80.1392,187054.0
2016-07-14 14:30:00,99.54,99.85,99.54,99.67,101395.0,80.1392,80.3887,80.1392,80.2438,101395.0
2016-07-14 15:00:00,99.68,99.73,99.38,99.43,211049.0,80.2519,80.2921,80.0103,80.0506,211049.0
2016-07-14 15:30:00,99.43,99.46,98.6,98.72,905243.0,80.0506,80.0747,79.3824,79.479,905243.0
2016-07-15 09:30:00,98.96,99.4,98.25,98.46,168668.0,79.6722,80.0264,79.1006,79.2696,168668.0
2016-07-15 10:00:00,98.43,98.72,97.99,98.06,283566.0,79.2455,79.479,78.8913,78.9476,283566.0
2016-07-15 10:30:00,98.07,98.12,97.47,97.49,292353.0,78.9557,78.9959,78.4726,78.4887,292353.0
2016-07-15 11:00:00,97.49,97.75,97.49,97.59,186363.0,78.4887,78.698,78.4887,78.5692,186363.0
2016-07-15 11:30:00,97.61,98.44,97.57,98.42,276977.0,78.5853,79.2535,78.5531,79.2374,276977.0
2016-07-15 12:00:00,98.42,98.63,98.35,98.5,125365.0,79.2374,79.4065,79.1811,79.3019,125365.0
2016-07-15 12:30:00,98.49,98.49,98.28,98.37,81950.0,79.2938,79.2938,79.1247,79.1972,81950.0
2016-07-15 13:00:00,98.35,98.46,98.28,98.31,101875.0,79.1811,79.2696,79.1247,79.1489,101875.0
2016-07-15 13:30:00,98.3,98.59,98.28,98.48,134544.0,79.1408,79.3743,79.1247,79.2858,134544.0
2016-07-15 14:00:00,98.48,98.73,98.33,98.36,137001.0,79.2858,79.487,79.165,79.1891,137001.0
2016-07-15 14:30:00,98.36,98.43,98.24,98.41,110477.0,79.1891,79.2455,79.0925,79.2294,110477.0
2016-07-15 15:00:00,98.42,98.64,98.34,98.61,215120.0,79.2374,79.4146,79.173,79.3904,215120.0
2016-07-15 15:30:00,98.61,98.77,98.48,98.52,485671.0,79.3904,79.5192,79.2858,79.318,485671.0
2016-07-18 09:30:00,98.61,98.78,97.51,98.71,228530.0,79.3904,79.5273,78.5048,79.4709,228530.0
2016-07-18 10:00:00,98.69,98.73,98.22,98.27,72723.0,79.4548,79.487,79.0764,79.1167,72723.0
2016-07-18 10:30:00,98.28,98.36,98.14,98.21,81459.0,79.1247,79.1891,79.012,79.0684,81459.0
2016-07-18 11:00:00,98.2,98.34,98.0,98.01,62177.0,79.0603,79.173,78.8993,78.9074,62177.0
2016-07-18 11:30:00,98.01,98.32,97.98,98.23,59261.0,78.9074,79.1569,78.8832,79.0845,59261.0
2016-07-18 12:00:00,98.22,98.23,97.95,98.09,62753.0,79.0764,79.0845,78.8591,78.9718,62753.0
2016-07-18 12:30:00,98.09,98.19,97.99,98.18,42508.0,78.9718,79.0523,78.8913,79.0442,42508.0
2016-07-18 13:00:00,98.19,98.26,98.11,98.26,54756.0,79.0523,79.1086,78.9879,79.1086,54756.0
2016-07-18 13:30:00,98.25,98.64,98.2,98.59,73106.0,79.1006,79.4146,79.0603,79.3743,73106.0
2016-07-18 14:00:00,98.6,98.78,98.41,98.71,126122.0,79.3824,79.5273,79.2294,79.4709,126122.0
2016-07-18 14:30:00,98.7,99.11,98.65,99.1,146402.0,79.4629,79.793,79.4226,79.7849,146402.0
2016-07-18 15:00:00,99.1,99.21,98.97,99.06,157858.0,79.7849,79.8735,79.6802,79.7527,157858.0
2016-07-18 15:30:00,99.06,99.13,99.01,99.09,384900.0,79.7527,79.8091,79.7125,79.7769,384900.0
2016-07-19 09:30:00,98.8,99.04,98.62,98.74,153131.0,79.5434,79.7366,79.3985,79.4951,153131.0
2016-07-19 10:00:00,98.74,98.86,98.22,98.28,119704.0,79.4951,79.5917,79.0764,79.1247,119704.0
2016-07-19 10:30:00,98.28,98.41,98.1,98.28,114793.0,79.1247,79.2294,78.9798,79.1247,114793.0
2016-07-19 11:00:00,98.28,98.55,98.24,98.29,86410.0,79.1247,79.3421,79.0925,79.1328,86410.0
2016-07-19 11:30:00,98.29,98.33,98.08,98.31,83196.0,79.1328,79.165,78.9637,79.1489,83196.0
2016-07-19 12:00:00,98.33,98.48,98.09,98.39,106314.0,79.165,79.2858,78.9718,79.2133,106314.0
2016-07-19 12:30:00,98.4,98.65,98.33,98.61,103655.0,79.2213,79.4226,79.165,79.3904,103655.0
2016-07-19 13:00:00,98.6,98.64,98.36,98.52,61366.0,79.3824,79.4146,79.1891,79.318,61366.0
2016-07-19 13:30:00,98.52,98.58,98.38,98.39,63275.0,79.318,79.3663,79.2052,79.2133,63275.0
2016-07-19 14:00:00,98.39,98.57,98.38,98.38,76426.0,79.2133,79.3582,79.2052,79.2052,76426.0
2016-07-19 14:30:00,98.38,98.42,98.06,98.08,64966.0,79.2052,79.2374,78.9476,78.9637,64966.0
2016-07-19 15:00:00,98.07,98.22,98.05,98.08,64568.0,78.9557,79.0764,78.9396,78.9637,64568.0
2016-07-19 15:30:00,98.08,98.1,97.96,97.99,301682.0,78.9637,78.9798,78.8671,78.8913,301682.0
2016-07-20 09:30:00,98.35,98.35,97.42,97.5,110461.0,79.1811,79.1811,78.4323,78.4968,110461.0
2016-07-20 10:00:00,97.49,97.49,97.12,97.42,128769.0,78.4887,78.4887,78.1908,78.4323,128769.0
2016-07-20 10:30:00,97.41,97.79,97.41,97.5,112477.0,78.4243,78.7302,78.4243,78.4968,112477.0
2016-07-20 11:00:00,97.47,97.73,97.42,97.55,95549.0,78.4726,78.6819,78.4323,78.537,95549.0
2016-07-20 11:30:00,97.52,97.57,97.38,97.43,80297.0,78.5129,78.5531,78.4001,78.4404,80297.0
2016-07-20 12:00:00,97.42,97.68,97.29,97.53,183667.0,78.4323,78.6417,78.3277,78.5209,183667.0
2016-07-20 12:30:00,97.52,97.71,97.47,97.63,132391.0,78.5129,78.6658,78.4726,78.6014,132391.0
2016-07-20 13:00:00,97.63,99.47,97.56,98.56,997704.0,78.6014,80.0828,78.5451,79.3502,997704.0
2016-07-20 13:30:00,98.56,99.19,98.35,99.17,311293.0,79.3502,79.8574,79.1811,79.8413,311293.0
2016-07-20 14:00:00,99.16,100.75,98.95,100.36,464498.0,79.8332,81.1133,79.6641,80.7993,464498.0
2016-07-20 14:30:00,100.38,101.29,100.13,101.13,459739.0,80.8154,81.5481,80.6142,81.4193,459739.0
2016-07-20 15:00:00,101.12,101.14,100.37,101.14,397271.0,81.4112,81.4273,80.8074,81.4273,397271.0
2016-07-20 15:30:00,101.11,101.15,100.63,100.81,611794.0,81.4032,81.4354,81.0167,81.1616,611794.0
2016-07-21 09:30:00,100.37,100.77,99.6,100.08,141680.0,80.8074,81.1294,80.1875,80.5739,141680.0
2016-07-21 10:00:00,100.15,100.37,100.06,100.32,84773.0,80.6303,80.8074,80.5578,80.7671,84773.0
2016-07-21 10:30:00,100.31,100.42,100.14,100.4,82179.0,80.7591,80.8476,80.6222,80.8315,82179.0
2016-07-21 11:00:00,100.4,100.43,100.15,100.17,46811.0,80.8315,80.8557,80.6303,80.6464,46811.0
2016-07-21 11:30:00,100.17,100.18,99.77,99.94,46846.0,80.6464,80.6544,80.3243,80.4612,46846.0
2016-07-21 12:00:00,99.95,100.12,99.86,100.04,53114.0,80.4692,80.6061,80.3968,80.5417,53114.0
2016-07-21 12:30:00,100.06,100.11,99.96,100.08,50320.0,80.5578,80.5981,80.4773,80.5739,50320.0
2016-07-21 13:00:00,100.08,100.22,100.08,100.2,55393.0,80.5739,80.6866,80.5739,80.6705,55393.0
2016-07-21 13:30:00,100.2,100.21,99.99,100.01,103831.0,80.6705,80.6786,80.5014,80.5175,103831.0
2016-07-21 14:00:00,100.0,100.02,99.79,99.81,67928.0,80.5095,80.5256,80.3404,80.3565,67928.0
2016-07-21 14:30:00,99.8,99.83,99.62,99.68,74970.0,80.3485,80.3726,80.2036,80.2519,74970.0
2016-07-21 15:00:00,99.68,99.85,99.61,99.81,101182.0,80.2519,80.3887,80.1955,80.3565,101182.0
2016-07-21 15:30:00,99.79,100.18,99.74,100.13,302534.0,80.3404,80.6544,80.3002,80.6142,302534.0
2016-07-22 09:30:00,100.43,101.36,100.38,100.99,116808.0,80.8557,81.6044,80.8154,81.3065,116808.0
2016-07-22 10:00:00,101.04,101.99,101.03,101.96,108474.0,81.3468,82.1116,81.3387,82.0875,108474.0
2016-07-22 10:30:00,101.97,102.24,101.8,101.86,201924.0,82.0955,82.3129,81.9587,82.007,201924.0
2016-07-22 11:00:00,101.85,101.91,101.53,101.54,68879.0,81.9989,82.0472,81.7413,81.7493,68879.0
2016-07-22 11:30:00,101.55,101.64,101.46,101.46,54449.0,81.7574,81.8299,81.6849,81.6849,54449.0
2016-07-22 12:00:00,101.47,101.5,100.97,101.0,78302.0,81.693,81.7171,81.2904,81.3146,78302.0
2016-07-22 12:30:00,101.01,101.52,101.0,101.39,74720.0,81.3226,81.7332,81.3146,81.6286,74720.0
2016-07-22 13:00:00,101.4,101.65,101.4,101.53,59599.0,81.6366,81.8379,81.6366,81.7413,59599.0
2016-07-22 13:30:00,101.53,101.54,101.37,101.46,60213.0,81.7413,81.7493,81.6125,81.6849,60213.0
2016-07-22 14:00:00,101.45,101.66,101.44,101.5,46668.0,81.6769,81.846,81.6688,81.7171,46668.0
2016-07-22 14:30:00,101.5,102.05,101.5,101.75,122774.0,81.7171,82.1599,81.7171,81.9184,122774.0
2016-07-22 15:00:00,101.75,101.98,101.67,101.76,99681.0,81.9184,82.1036,81.854,81.9265,99681.0
2016-07-22 15:30:00,101.76,101.82,101.58,101.7,210465.0,81.9265,81.9748,81.7815,81.8782,210465.0
2016-07-25 09:30:00,101.87,101.92,101.25,101.39,43296.0,82.015,82.0553,81.5159,81.6286,43296.0
2016-07-25 10:00:00,101.37,101.42,101.13,101.16,31663.0,81.6125,81.6527,81.4193,81.4434,31663.0
2016-07-25 10:30:00,101.19,101.3,101.04,101.06,49798.0,81.4676,81.5561,81.3468,81.3629,49798.0
2016-07-25 11:00:00,101.02,101.32,100.84,101.28,53806.0,81.3307,81.5722,81.1858,81.54,53806.0
2016-07-25 11:30:00,101.27,101.46,101.19,101.35,35565.0,81.532,81.6849,81.4676,81.5964,35565.0
2016-07-25 12:00:00,101.36,101.48,101.21,101.27,27470.0,81.6044,81.701,81.4837,81.532,27470.0
2016-07-25 12:30:00,101.27,101.48,101.18,101.36,22392.0,81.532,81.701,81.4595,81.6044,22392.0
2016-07-25 13:00:00,101.36,101.5,101.26,101.34,67407.0,81.6044,81.7171,81.5239,81.5883,67407.0
2016-07-25 13:30:00,101.34,101.36,101.07,101.17,44730.0,81.5883,81.6044,81.3709,81.4515,44730.0
2016-07-25 14:00:00,101.17,101.26,100.97,100.97,59789.0,81.4515,81.5239,81.2904,81.2904,59789.0
2016-07-25 14:30:00,100.97,101.05,100.86,100.88,45739.0,81.2904,81.3548,81.2019,81.218,45739.0
2016-07-25 15:00:00,100.88,100.98,100.86,100.88,53369.0,81.218,81.2985,81.2019,81.218,53369.0
2016-07-25 15:30:00,100.89,101.18,100.88,101.11,229597.0,81.226,81.4595,81.218,81.4032,229597.0
2016-07-26 09:30:00,100.5,100.64,99.41,99.61,455751.0,80.912,81.0248,80.0345,80.1955,455751.0
2016-07-26 10:00:00,99.66,99.96,99.47,99.52,234852.0,80.2358,80.4773,80.0828,80.123,234852.0
2016-07-26 10:30:00,99.53,99.6,98.92,98.92,258413.0,80.1311,80.1875,79.64,79.64,258413.0
2016-07-26 11:00:00,98.89,99.05,98.08,98.09,352243.0,79.6158,79.7447,78.9637,78.9718,352243.0
2016-07-26 11:30:00,98.1,98.63,98.1,98.44,189562.0,78.9798,79.4065,78.9798,79.2535,189562.0
2016-07-26 12:00:00,98.44,98.63,98.25,98.63,162813.0,79.2535,79.4065,79.1006,79.4065,162813.0
2016-07-26 12:30:00,98.62,98.89,98.44,98.8,87407.0,79.3985,79.6158,79.2535,79.5434,87407.0
2016-07-26 13:00:00,98.8,98.89,98.62,98.69,210101.0,79.5434,79.6158,79.3985,79.4548,210101.0
2016-07-26 13:30:00,98.69,98.74,98.27,98.29,81160.0,79.4548,79.4951,79.1167,79.1328,81160.0
2016-07-26 14:00:00,98.33,98.52,98.25,98.27,54772.0,79.165,79.318,79.1006,79.1167,54772.0
2016-07-26 14:30:00,98.27,98.38,98.11,98.11,73296.0,79.1167,79.2052,78.9879,78.9879,73296.0
2016-07-26 15:00:00,98.13,98.3,98.06,98.17,276471.0,79.004,79.1408,78.9476,79.0362,276471.0
2016-07-26 15:30:00,98.17,98.3,98.03,98.11,446897.0,79.0362,79.1408,78.9235,78.9879,446897.0
2016-07-27 09:30:00,97.61,97.63,95.7,95.93,1188070.0,78.5853,78.6014,77.0476,77.2328,1188070.0
2016-07-27 10:00:00,95.94,95.99,94.61,94.67,646401.0,77.2408,77.2811,76.17,76.2183,646401.0
2016-07-27 10:30:00,94.65,94.7,93.94,94.54,878671.0,76.2022,76.2425,75.6306,76.1137,878671.0
2016-07-27 11:00:00,94.54,94.56,94.14,94.34,486668.0,76.1137,76.1298,75.7916,75.9527,486668.0
2016-07-27 11:30:00,94.34,94.98,89.4,90.91,4142863.0,75.9527,76.4679,71.9755,73.1912,4142863.0
2016-07-27 12:00:00,91.0,93.49,90.3,93.09,2451888.0,73.2636,75.2683,72.7001,74.9463,2451888.0
2016-07-27 12:30:00,93.1,94.69,92.39,93.72,785896.0,74.9543,76.2344,74.3827,75.4535,785896.0
2016-07-27 13:00:00,93.76,93.76,91.9,92.05,820367.0,75.4857,75.4857,73.9882,74.109,820367.0
2016-07-27 13:30:00,92.05,92.91,91.44,92.49,782627.0,74.109,74.8014,73.6179,74.4632,782627.0
2016-07-27 14:00:00,92.49,94.22,91.86,92.87,806066.0,74.4632,75.856,73.956,74.7692,806066.0
2016-07-27 14:30:00,92.87,94.0,92.8,93.6,516983.0,74.7692,75.6789,74.7128,75.3569,516983.0
2016-07-27 15:00:00,93.6,93.64,93.14,93.15,496998.0,75.3569,75.3891,74.9865,74.9946,496998.0
2016-07-27 15:30:00,93.15,93.39,92.75,93.11,1225332.0,74.9946,75.1878,74.6726,74.9624,1225332.0
2016-07-28 09:30:00,93.32,95.33,93.32,95.2,727937.0,75.1315,76.7497,75.1315,76.645,727937.0
2016-07-28 10:00:00,95.22,95.33,94.49,95.05,436273.0,76.6611,76.7497,76.0734,76.5243,436273.0
2016-07-28 10:30:00,95.01,95.42,94.94,95.29,424942.0,76.4921,76.8222,76.4357,76.7175,424942.0
2016-07-28 11:00:00,95.29,95.3,94.83,95.24,567308.0,76.7175,76.7255,76.3472,76.6772,567308.0
2016-07-28 11:30:00,95.24,95.24,94.95,94.95,214043.0,76.6772,76.6772,76.4438,76.4438,214043.0
2016-07-28 12:00:00,94.95,98.72,94.95,97.92,2118613.0,76.4438,79.479,76.4438,78.8349,2118613.0
2016-07-28 12:30:00,97.93,98.35,97.8,97.91,802485.0,78.8429,79.1811,78.7383,78.8268,802485.0
2016-07-28 13:00:00,97.89,98.01,97.17,97.81,401643.0,78.8107,78.9074,78.2311,78.7463,401643.0
2016-07-28 13:30:00,97.82,97.95,97.33,97.91,310293.0,78.7544,78.8591,78.3599,78.8268,310293.0
2016-07-28 14:00:00,97.88,98.0,97.32,97.49,570898.0,78.8027,78.8993,78.3518,78.4887,570898.0
2016-07-28 14:30:00,97.49,97.92,97.49,97.63,329069.0,78.4887,78.8349,78.4887,78.6014,329069.0
2016-07-28 15:00:00,97.6,97.85,97.41,97.76,352034.0,78.5773,78.7785,78.4243,78.7061,352034.0
2016-07-28 15:30:00,97.77,97.85,97.68,97.75,869771.0,78.7141,78.7785,78.6417,78.698,869771.0
2016-07-29 09:30:00,99.3,100.85,99.24,99.93,1082390.0,79.9459,81.1938,79.8976,80.4531,1082390.0
2016-07-29 10:00:00,99.89,100.09,99.42,99.56,368690.0,80.4209,80.582,80.0425,80.1553,368690.0
2016-07-29 10:30:00,99.57,103.84,99.57,100.52,3215272.0,80.1633,83.6011,80.1633,80.9281,3215272.0
2016-07-29 11:00:00,100.54,102.16,100.39,101.48,950222.0,80.9442,82.2485,80.8235,81.701,950222.0
2016-07-29 11:30:00,101.45,102.08,101.4,101.99,752957.0,81.6769,82.1841,81.6366,82.1116,752957.0
2016-07-29 12:00:00,101.97,102.15,101.79,102.04,762517.0,82.0955,82.2404,81.9506,82.1519,762517.0
2016-07-29 12:30:00,102.04,102.13,101.65,102.08,325048.0,82.1519,82.2243,81.8379,82.1841,325048.0
2016-07-29 13:00:00,102.07,102.12,101.8,102.01,325622.0,82.176,82.2163,81.9587,82.1277,325622.0
2016-07-29 13:30:00,102.02,102.38,101.96,102.19,359782.0,82.1358,82.4256,82.0875,82.2727,359782.0
2016-07-29 14:00:00,102.19,102.19,101.86,102.03,250863.0,82.2727,82.2727,82.007,82.1438,250863.0
2016-07-29 14:30:00,102.02,102.08,101.95,102.04,240324.0,82.1358,82.1841,82.0794,82.1519,240324.0
2016-07-29 15:00:00,102.04,102.07,101.97,102.01,352657.0,82.1519,82.176,82.0955,82.1277,352657.0
2016-07-29 15:30:00,102.01,102.31,101.92,102.15,867058.0,82.1277,82.3693,82.0553,82.2404,867058.0
2016-08-01 09:30:00,102.16,102.16,100.9,101.25,201450.0,82.2485,82.2485,81.2341,81.5159,201450.0
2016-08-01 10:00:00,101.29,101.61,101.14,101.2,161097.0,81.5481,81.8057,81.4273,81.4756,161097.0
2016-08-01 10:30:00,101.2,101.24,100.82,100.86,100610.0,81.4756,81.5078,81.1697,81.2019,100610.0
2016-08-01 11:00:00,100.89,101.48,100.88,101.19,291885.0,81.226,81.701,81.218,81.4676,291885.0
2016-08-01 11:30:00,101.16,101.25,100.77,101.13,152771.0,81.4434,81.5159,81.1294,81.4193,152771.0
2016-08-01 12:00:00,101.13,101.2,100.4,100.65,156928.0,81.4193,81.4756,80.8315,81.0328,156928.0
2016-08-01 12:30:00,100.66,100.9,100.65,100.86,75669.0,81.0409,81.2341,81.0328,81.2019,75669.0
2016-08-01 13:00:00,100.89,101.29,100.73,100.99,150112.0,81.226,81.5481,81.0972,81.3065,150112.0
2016-08-01 13:30:00,100.98,101.12,100.75,101.07,96713.0,81.2985,81.4112,81.1133,81.3709,96713.0
2016-08-01 14:00:00,101.04,101.13,100.71,100.74,77091.0,81.3468,81.4193,81.0811,81.1053,77091.0
2016-08-01 14:30:00,100.76,101.17,100.72,101.09,116587.0,81.1214,81.4515,81.0892,81.387,116587.0
2016-08-01 15:00:00,101.1,101.11,100.75,100.89,176145.0,81.3951,81.4032,81.1133,81.226,176145.0
2016-08-01 15:30:00,100.87,101.1,100.69,100.84,438321.0,81.2099,81.3951,81.065,81.1858,438321.0
2016-08-02 09:30:00,100.95,102.12,100.26,100.88,217046.0,81.2743,82.2163,80.7188,81.218,217046.0
2016-08-02 10:00:00,100.93,101.13,99.95,99.95,90401.0,81.2582,81.4193,80.4692,80.4692,90401.0
2016-08-02 10:30:00,99.99,100.35,99.78,99.93,146706.0,80.5014,80.7913,80.3324,80.4531,146706.0
2016-08-02 11:00:00,99.96,100.45,99.59,99.65,122313.0,80.4773,80.8718,80.1794,80.2277,122313.0
2016-08-02 11:30:00,99.63,101.37,99.63,100.79,234802.0,80.2116,81.6125,80.2116,81.1455,234802.0
2016-08-02 12:00:00,100.79,101.15,100.54,100.99,102170.0,81.1455,81.4354,80.9442,81.3065,102170.0
2016-08-02 12:30:00,100.99,101.13,100.78,100.84,142308.0,81.3065,81.4193,81.1375,81.1858,142308.0
2016-08-02 13:00:00,100.85,100.96,100.77,100.96,102502.0,81.1938,81.2824,81.1294,81.2824,102502.0
2016-08-02 13:30:00,100.94,100.95,100.69,100.69,67499.0,81.2663,81.2743,81.065,81.065,67499.0
2016-08-02 14:00:00,100.7,100.77,100.47,100.52,81947.0,81.0731,81.1294,80.8879,80.9281,81947.0
2016-08-02 14:30:00,100.52,100.61,100.37,100.4,68422.0,80.9281,81.0006,80.8074,80.8315,68422.0
2016-08-02 15:00:00,100.4,100.54,100.39,100.43,84139.0,80.8315,80.9442,80.8235,80.8557,84139.0
2016-08-02 15:30:00,100.43,100.97,100.42,100.78,336429.0,80.8557,81.2904,80.8476,81.1375,336429.0
2016-08-03 09:30:00,100.43,100.63,99.78,100.37,76952.0,80.8557,81.0167,80.3324,80.8074,76952.0
2016-08-03 10:00:00,100.19,100.19,99.68,99.71,71409.0,80.6625,80.6625,80.2519,80.276,71409.0
2016-08-03 10:30:00,99.73,99.84,99.38,99.42,78363.0,80.2921,80.3807,80.0103,80.0425,78363.0
2016-08-03 11:00:00,99.45,99.54,99.25,99.28,52870.0,80.0667,80.1392,79.9057,79.9298,52870.0
2016-08-03 11:30:00,99.29,99.37,99.04,99.3,50330.0,79.9379,80.0023,79.7366,79.9459,50330.0
2016-08-03 12:00:00,99.29,99.45,99.26,99.31,50025.0,79.9379,80.0667,79.9137,79.954,50025.0
2016-08-03 12:30:00,99.34,99.48,99.28,99.36,67694.0,79.9781,80.0908,79.9298,79.9942,67694.0
2016-08-03 13:00:00,99.39,99.55,99.27,99.54,70952.0,80.0184,80.1472,79.9218,80.1392,70952.0
2016-08-03 13:30:00,99.55,99.63,99.34,99.37,47279.0,80.1472,80.2116,79.9781,80.0023,47279.0
2016-08-03 14:00:00,99.38,99.46,99.22,99.39,89203.0,80.0103,80.0747,79.8815,80.0184,89203.0
2016-08-03 14:30:00,99.36,99.64,99.35,99.51,66461.0,79.9942,80.2197,79.9862,80.115,66461.0
2016-08-03 15:00:00,99.53,99.56,99.36,99.38,90645.0,80.1311,80.1553,79.9942,80.0103,90645.0
2016-08-03 15:30:00,99.38,99.7,99.35,99.62,232245.0,80.0103,80.268,79.9862,80.2036,232245.0
2016-08-04 09:30:00,100.01,100.77,99.7,100.35,126898.0,80.5175,81.1294,80.268,80.7913,126898.0
2016-08-04 10:00:00,100.39,100.42,99.99,99.99,55275.0,80.8235,80.8476,80.5014,80.5014,55275.0
2016-08-04 10:30:00,100.01,100.2,99.85,100.05,99054.0,80.5175,80.6705,80.3887,80.5497,99054.0
2016-08-04 11:00:00,100.04,100.09,99.92,99.92,59559.0,80.5417,80.582,80.4451,80.4451,59559.0
2016-08-04 11:30:00,99.94,100.04,99.81,99.94,29152.0,80.4612,80.5417,80.3565,80.4612,29152.0
2016-08-04 12:00:00,99.95,100.26,99.95,100.14,106001.0,80.4692,80.7188,80.4692,80.6222,106001.0
2016-08-04 12:30:00,100.16,100.21,100.06,100.12,69287.0,80.6383,80.6786,80.5578,80.6061,69287.0
2016-08-04 13:00:00,100.11,100.2,100.1,100.18,50077.0,80.5981,80.6705,80.59,80.6544,50077.0
2016-08-04 13:30:00,100.18,100.3,100.15,100.21,81148.0,80.6544,80.751,80.6303,80.6786,81148.0
2016-08-04 14:00:00,100.2,100.25,99.77,99.79,76598.0,80.6705,80.7108,80.3243,80.3404,76598.0
2016-08-04 14:30:00,99.8,99.84,99.52,99.52,76574.0,80.3485,80.3807,80.123,80.123,76574.0
2016-08-04 15:00:00,99.53,99.64,99.51,99.64,45964.0,80.1311,80.2197,80.115,80.2197,45964.0
2016-08-04 15:30:00,99.65,100.0,99.65,99.92,123939.0,80.2277,80.5095,80.2277,80.4451,123939.0
2016-08-05 09:30:00,99.9,100.07,99.43,99.8,58742.0,80.429,80.5659,80.0506,80.3485,58742.0
2016-08-05 10:00:00,99.77,99.9,99.36,99.57,97766.0,80.3243,80.429,79.9942,80.1633,97766.0
2016-08-05 10:30:00,99.59,100.15,99.53,100.08,43814.0,80.1794,80.6303,80.1311,80.5739,43814.0
2016-08-05 11:00:00,100.09,100.37,100.09,100.36,61396.0,80.582,80.8074,80.582,80.7993,61396.0
2016-08-05 11:30:00,100.34,100.64,100.27,100.44,84064.0,80.7832,81.0248,80.7269,80.8637,84064.0
2016-08-05 12:00:00,100.44,100.44,100.09,100.1,55276.0,80.8637,80.8637,80.582,80.59,55276.0
2016-08-05 12:30:00,100.1,100.15,99.91,99.92,42902.0,80.59,80.6303,80.437,80.4451,42902.0
2016-08-05 13:00:00,99.92,99.93,99.34,99.39,108591.0,80.4451,80.4531,79.9781,80.0184,108591.0
2016-08-05 13:30:00,99.4,99.5,99.3,99.36,62522.0,80.0264,80.1069,79.9459,79.9942,62522.0
2016-08-05 14:00:00,99.37,99.37,98.92,98.96,62174.0,80.0023,80.0023,79.64,79.6722,62174.0
2016-08-05 14:30:00,98.97,99.0,98.8,99.0,55626.0,79.6802,79.7044,79.5434,79.7044,55626.0
2016-08-05 15:00:00,98.98,99.19,98.97,99.08,86973.0,79.6883,79.8574,79.6802,79.7688,86973.0
2016-08-05 15:30:00,99.07,99.2,98.96,99.07,249971.0,79.7608,79.8654,79.6722,79.7608,249971.0
2016-08-08 09:30:00,99.33,99.33,98.25,98.46,44488.0,79.9701,79.9701,79.1006,79.2696,44488.0
2016-08-08 10:00:00,98.47,98.81,98.31,98.69,55112.0,79.2777,79.5514,79.1489,79.4548,55112.0
2016-08-08 10:30:00,98.68,98.77,98.49,98.66,53082.0,79.4468,79.5192,79.2938,79.4307,53082.0
2016-08-08 11:00:00,98.67,98.98,98.66,98.82,83809.0,79.4387,79.6883,79.4307,79.5595,83809.0
2016-08-08 11:30:00,98.81,98.99,98.81,98.9,41579.0,79.5514,79.6963,79.5514,79.6239,41579.0
2016-08-08 12:00:00,98.91,99.05,98.84,98.9,49768.0,79.6319,79.7447,79.5756,79.6239,49768.0
2016-08-08 12:30:00,98.9,99.0,98.85,98.9,50585.0,79.6239,79.7044,79.5836,79.6239,50585.0
2016-08-08 13:00:00,98.91,98.92,98.8,98.85,32020.0,79.6319,79.64,79.5434,79.5836,32020.0
2016-08-08 13:30:00,98.84,99.08,98.78,99.03,40303.0,79.5756,79.7688,79.5273,79.7286,40303.0
2016-08-08 14:00:00,99.05,99.2,99.04,99.12,52307.0,79.7447,79.8654,79.7366,79.801,52307.0
2016-08-08 14:30:00,99.12,99.17,99.08,99.12,35910.0,79.801,79.8413,79.7688,79.801,35910.0
2016-08-08 15:00:00,99.12,99.12,98.87,98.89,56238.0,79.801,79.801,79.5997,79.6158,56238.0
2016-08-08 15:30:00,98.89,99.01,98.88,98.99,110191.0,79.6158,79.7125,79.6078,79.6963,110191.0
2016-08-09 09:30:00,99.22,99.37,98.68,99.22,137713.0,79.8815,80.0023,79.4468,79.8815,137713.0
2016-08-09 10:00:00,99.17,99.83,99.16,99.69,219372.0,79.8413,80.3726,79.8332,80.2599,219372.0
2016-08-09 10:30:00,99.71,99.85,99.63,99.75,63403.0,80.276,80.3887,80.2116,80.3082,63403.0
2016-08-09 11:00:00,99.73,99.93,99.65,99.93,73441.0,80.2921,80.4531,80.2277,80.4531,73441.0
2016-08-09 11:30:00,99.9,100.01,99.78,99.85,119247.0,80.429,80.5175,80.3324,80.3887,119247.0
2016-08-09 12:00:00,99.86,99.86,99.35,99.42,99249.0,80.3968,80.3968,79.9862,80.0425,99249.0
2016-08-09 12:30:00,99.42,99.45,99.32,99.43,15291.0,80.0425,80.0667,79.962,80.0506,15291.0
2016-08-09 13:00:00,99.43,99.48,99.38,99.45,20891.0,80.0506,80.0908,80.0103,80.0667,20891.0
2016-08-09 13:30:00,99.44,99.49,99.41,99.44,25813.0,80.0586,80.0989,80.0345,80.0586,25813.0
2016-08-09 14:00:00,99.43,99.48,99.36,99.36,31117.0,80.0506,80.0908,79.9942,79.9942,31117.0
2016-08-09 14:30:00,99.33,99.35,99.13,99.31,27840.0,79.9701,79.9862,79.8091,79.954,27840.0
2016-08-09 15:00:00,99.3,99.4,99.2,99.38,70990.0,79.9459,80.0264,79.8654,80.0103,70990.0
2016-08-09 15:30:00,99.38,99.5,99.34,99.4,213902.0,80.0103,80.1069,79.9781,80.0264,213902.0
2016-08-10 09:30:00,99.81,99.94,99.25,99.25,58801.0,80.3565,80.4612,79.9057,79.9057,58801.0
2016-08-10 10:00:00,99.26,99.3,99.0,99.1,38360.0,79.9137,79.9459,79.7044,79.7849,38360.0
2016-08-10 10:30:00,99.11,99.48,99.1,99.48,38601.0,79.793,80.0908,79.7849,80.0908,38601.0
2016-08-10 11:00:00,99.48,99.67,99.22,99.31,109909.0,80.0908,80.2438,79.8815,79.954,109909.0
2016-08-10 11:30:00,99.3,99.34,99.12,99.13,45737.0,79.9459,79.9781,79.801,79.8091,45737.0
2016-08-10 12:00:00,99.13,99.18,99.01,99.07,41135.0,79.8091,79.8493,79.7125,79.7608,41135.0
2016-08-10 12:30:00,99.08,99.15,99.04,99.12,36412.0,79.7688,79.8252,79.7366,79.801,36412.0
2016-08-10 13:00:00,99.11,99.23,99.09,99.2,28736.0,79.793,79.8896,79.7769,79.8654,28736.0
2016-08-10 13:30:00,99.19,99.36,99.11,99.36,36264.0,79.8574,79.9942,79.793,79.9942,36264.0
2016-08-10 14:00:00,99.35,99.44,99.25,99.31,38673.0,79.9862,80.0586,79.9057,79.954,38673.0
2016-08-10 14:30:00,99.31,99.39,99.25,99.34,24428.0,79.954,80.0184,79.9057,79.9781,24428.0
2016-08-10 15:00:00,99.34,99.58,99.29,99.51,62088.0,79.9781,80.1714,79.9379,80.115,62088.0
2016-08-10 15:30:00,99.5,99.69,99.36,99.59,228432.0,80.1069,80.2599,79.9942,80.1794,228432.0
2016-08-11 09:30:00,99.94,100.08,99.6,99.79,37685.0,80.4612,80.5739,80.1875,80.3404,37685.0
2016-08-11 10:00:00,99.77,99.86,99.43,99.56,79217.0,80.3243,80.3968,80.0506,80.1553,79217.0
2016-08-11 10:30:00,99.54,99.93,99.53,99.88,50393.0,80.1392,80.4531,80.1311,80.4129,50393.0
2016-08-11 11:00:00,99.87,99.96,99.79,99.83,43764.0,80.4048,80.4773,80.3404,80.3726,43764.0
2016-08-11 11:30:00,99.84,100.02,99.82,99.96,39491.0,80.3807,80.5256,80.3646,80.4773,39491.0
2016-08-11 12:00:00,99.93,99.96,99.55,99.59,56346.0,80.4531,80.4773,80.1472,80.1794,56346.0
2016-08-11 12:30:00,99.58,99.79,99.58,99.76,34756.0,80.1714,80.3404,80.1714,80.3163,34756.0
2016-08-11 13:00:00,99.77,99.91,99.77,99.86,38538.0,80.3243,80.437,80.3243,80.3968,38538.0
2016-08-11 13:30:00,99.87,99.91,99.73,99.76,38144.0,80.4048,80.437,80.2921,80.3163,38144.0
2016-08-11 14:00:00,99.75,99.79,99.6,99.71,30142.0,80.3082,80.3404,80.1875,80.276,30142.0
2016-08-11 14:30:00,99.71,99.76,99.63,99.72,42177.0,80.276,80.3163,80.2116,80.2841,42177.0
2016-08-11 15:00:00,99.7,99.74,99.63,99.68,57963.0,80.268,80.3002,80.2116,80.2519,57963.0
2016-08-11 15:30:00,99.69,99.81,99.58,99.58,187713.0,80.2599,80.3565,80.1714,80.1714,187713.0
2016-08-12 09:30:00,99.34,99.93,98.87,99.92,60498.0,79.9781,80.4531,79.5997,80.4451,60498.0
2016-08-12 10:00:00,99.94,100.19,99.89,100.19,61448.0,80.4612,80.6625,80.4209,80.6625,61448.0
2016-08-12 10:30:00,100.17,100.19,99.82,99.89,40345.0,80.6464,80.6625,80.3646,80.4209,40345.0
2016-08-12 11:00:00,99.89,99.99,99.7,99.97,28572.0,80.4209,80.5014,80.268,80.4853,28572.0
2016-08-12 11:30:00,99.97,99.98,99.78,99.88,32465.0,80.4853,80.4934,80.3324,80.4129,32465.0
2016-08-12 12:00:00,99.88,99.89,99.63,99.67,27019.0,80.4129,80.4209,80.2116,80.2438,27019.0
2016-08-12 12:30:00,99.66,99.76,99.64,99.73,19970.0,80.2358,80.3163,80.2197,80.2921,19970.0
2016-08-12 13:00:00,99.71,99.71,99.38,99.6,29405.0,80.276,80.276,80.0103,80.1875,29405.0
2016-08-12 13:30:00,99.61,99.61,99.44,99.49,22820.0,80.1955,80.1955,80.0586,80.0989,22820.0
2016-08-12 14:00:00,99.48,99.57,99.43,99.5,30199.0,80.0908,80.1633,80.0506,80.1069,30199.0
2016-08-12 14:30:00,99.48,99.61,99.47,99.57,18831.0,80.0908,80.1955,80.0828,80.1633,18831.0
2016-08-12 15:00:00,99.57,99.77,99.57,99.77,45691.0,80.1633,80.3243,80.1633,80.3243,45691.0
2016-08-12 15:30:00,99.77,99.94,99.74,99.79,151162.0,80.3243,80.4612,80.3002,80.3404,151162.0
2016-08-15 09:30:00,99.86,100.17,99.43,100.01,48494.0,80.3968,80.6464,80.0506,80.5175,48494.0
2016-08-15 10:00:00,100.0,100.16,99.82,99.82,42890.0,80.5095,80.6383,80.3646,80.3646,42890.0
2016-08-15 10:30:00,99.84,99.99,99.76,99.76,44637.0,80.3807,80.5014,80.3163,80.3163,44637.0
2016-08-15 11:00:00,99.79,99.83,99.48,99.48,45770.0,80.3404,80.3726,80.0908,80.0908,45770.0
2016-08-15 11:30:00,99.49,99.61,99.36,99.36,51031.0,80.0989,80.1955,79.9942,79.9942,51031.0
2016-08-15 12:00:00,99.38,99.49,99.21,99.25,56360.0,80.0103,80.0989,79.8735,79.9057,56360.0
2016-08-15 12:30:00,99.26,99.28,98.99,99.0,52591.0,79.9137,79.9298,79.6963,79.7044,52591.0
2016-08-15 13:00:00,99.0,99.11,98.93,99.04,62282.0,79.7044,79.793,79.648,79.7366,62282.0
2016-08-15 13:30:00,99.04,99.07,98.99,99.03,109901.0,79.7366,79.7608,79.6963,79.7286,109901.0
2016-08-15 14:00:00,99.03,99.1,98.97,99.07,83044.0,79.7286,79.7849,79.6802,79.7608,83044.0
2016-08-15 14:30:00,99.06,99.16,99.0,99.04,126840.0,79.7527,79.8332,79.7044,79.7366,126840.0
2016-08-15 15:00:00,99.05,99.07,98.97,99.0,108206.0,79.7447,79.7608,79.6802,79.7044,108206.0
2016-08-15 15:30:00,99.0,99.15,98.97,98.99,216790.0,79.7044,79.8252,79.6802,79.6963,216790.0
2016-08-16 09:30:00,98.76,98.9,98.31,98.82,92144.0,79.5112,79.6239,79.1489,79.5595,92144.0
2016-08-16 10:00:00,98.83,98.99,98.74,98.94,64928.0,79.5675,79.6963,79.4951,79.6561,64928.0
2016-08-16 10:30:00,98.96,99.18,98.92,99.12,74720.0,79.6722,79.8493,79.64,79.801,74720.0
2016-08-16 11:00:00,99.12,99.27,98.98,99.23,54950.0,79.801,79.9218,79.6883,79.8896,54950.0
2016-08-16 11:30:00,99.21,99.42,99.1,99.26,40943.0,79.8735,80.0425,79.7849,79.9137,40943.0
2016-08-16 12:00:00,99.25,99.25,98.99,99.0,33665.0,79.9057,79.9057,79.6963,79.7044,33665.0
2016-08-16 12:30:00,99.0,99.14,98.96,98.97,36217.0,79.7044,79.8171,79.6722,79.6802,36217.0
2016-08-16 13:00:00,98.97,99.04,98.87,98.9,20955.0,79.6802,79.7366,79.5997,79.6239,20955.0
2016-08-16 13:30:00,98.91,98.98,98.84,98.95,27000.0,79.6319,79.6883,79.5756,79.6641,27000.0
2016-08-16 14:00:00,98.93,99.05,98.9,99.02,32227.0,79.648,79.7447,79.6239,79.7205,32227.0
2016-08-16 14:30:00,99.01,99.18,98.88,99.17,46431.0,79.7125,79.8493,79.6078,79.8413,46431.0
2016-08-16 15:00:00,99.17,99.18,98.97,99.0,110994.0,79.8413,79.8493,79.6802,79.7044,110994.0
2016-08-16 15:30:00,99.0,99.03,98.87,98.92,202753.0,79.7044,79.7286,79.5997,79.64,202753.0
2016-08-17 09:30:00,99.03,99.03,98.54,98.61,38999.0,79.7286,79.7286,79.3341,79.3904,38999.0
2016-08-17 10:00:00,98.57,98.68,98.44,98.66,107490.0,79.3582,79.4468,79.2535,79.4307,107490.0
2016-08-17 10:30:00,98.67,99.01,98.61,98.78,49114.0,79.4387,79.7125,79.3904,79.5273,49114.0
2016-08-17 11:00:00,98.77,99.0,98.48,98.48,134506.0,79.5192,79.7044,79.2858,79.2858,134506.0
2016-08-17 11:30:00,98.46,98.66,98.42,98.64,42750.0,79.2696,79.4307,79.2374,79.4146,42750.0
2016-08-17 12:00:00,98.63,98.64,98.24,98.61,97566.0,79.4065,79.4146,79.0925,79.3904,97566.0
2016-08-17 12:30:00,98.61,98.93,98.6,98.93,72006.0,79.3904,79.648,79.3824,79.648,72006.0
2016-08-17 13:00:00,98.94,99.24,98.85,99.15,150967.0,79.6561,79.8976,79.5836,79.8252,150967.0
2016-08-17 13:30:00,99.15,99.21,98.97,99.0,90545.0,79.8252,79.8735,79.6802,79.7044,90545.0
2016-08-17 14:00:00,99.02,99.55,98.91,99.39,78306.0,79.7205,80.1472,79.6319,80.0184,78306.0
2016-08-17 14:30:00,99.38,99.4,99.26,99.35,79433.0,80.0103,80.0264,79.9137,79.9862,79433.0
2016-08-17 15:00:00,99.36,99.36,99.16,99.24,92187.0,79.9942,79.9942,79.8332,79.8976,92187.0
2016-08-17 15:30:00,99.24,99.29,99.07,99.12,282621.0,79.8976,79.9379,79.7608,79.801,282621.0
2016-08-18 09:30:00,99.29,99.52,99.01,99.04,45546.0,79.9379,80.123,79.7125,79.7366,45546.0
2016-08-18 10:00:00,99.06,99.13,98.85,98.97,79758.0,79.7527,79.8091,79.5836,79.6802,79758.0
2016-08-18 10:30:00,98.99,99.06,98.84,98.97,32773.0,79.6963,79.7527,79.5756,79.6802,32773.0
2016-08-18 11:00:00,98.98,99.03,98.78,98.91,63353.0,79.6883,79.7286,79.5273,79.6319,63353.0
2016-08-18 11:30:00,98.92,98.97,98.67,98.68,59455.0,79.64,79.6802,79.4387,79.4468,59455.0
2016-08-18 12:00:00,98.68,98.77,98.43,98.71,70458.0,79.4468,79.5192,79.2455,79.4709,70458.0
2016-08-18 12:30:00,98.7,98.81,98.7,98.76,34538.0,79.4629,79.5514,79.4629,79.5112,34538.0
2016-08-18 13:00:00,98.77,98.9,98.74,98.83,45430.0,79.5192,79.6239,79.4951,79.5675,45430.0
2016-08-18 13:30:00,98.83,98.99,98.76,98.98,61701.0,79.5675,79.6963,79.5112,79.6883,61701.0
2016-08-18 14:00:00,98.98,99.02,98.88,98.97,77995.0,79.6883,79.7205,79.6078,79.6802,77995.0
2016-08-18 14:30:00,98.97,99.04,98.94,99.0,59336.0,79.6802,79.7366,79.6561,79.7044,59336.0
2016-08-18 15:00:00,99.01,99.08,98.97,99.02,154146.0,79.7125,79.7688,79.6802,79.7205,154146.0
2016-08-18 15:30:00,99.02,99.11,99.0,99.04,240684.0,79.7205,79.793,79.7044,79.7366,240684.0
2016-08-19 09:30:00,98.68,98.84,98.45,98.51,74110.0,79.4468,79.5756,79.2616,79.3099,74110.0
2016-08-19 10:00:00,98.53,98.73,98.5,98.73,52409.0,79.326,79.487,79.3019,79.487,52409.0
2016-08-19 10:30:00,98.72,98.79,98.56,98.66,28462.0,79.479,79.5353,79.3502,79.4307,28462.0
2016-08-19 11:00:00,98.65,98.94,98.65,98.87,59348.0,79.4226,79.6561,79.4226,79.5997,59348.0
2016-08-19 11:30:00,98.88,98.98,98.73,98.98,71986.0,79.6078,79.6883,79.487,79.6883,71986.0
2016-08-19 12:00:00,98.98,99.03,98.81,98.96,39797.0,79.6883,79.7286,79.5514,79.6722,39797.0
2016-08-19 12:30:00,98.94,99.02,98.85,98.91,48463.0,79.6561,79.7205,79.5836,79.6319,48463.0
2016-08-19 13:00:00,98.89,99.01,98.77,98.77,34284.0,79.6158,79.7125,79.5192,79.5192,34284.0
2016-08-19 13:30:00,98.77,99.41,98.76,99.34,329457.0,79.5192,80.0345,79.5112,79.9781,329457.0
2016-08-19 14:00:00,99.34,99.53,99.18,99.53,219458.0,79.9781,80.1311,79.8493,80.1311,219458.0
2016-08-19 14:30:00,99.53,99.53,99.28,99.49,131881.0,80.1311,80.1311,79.9298,80.0989,131881.0
2016-08-19 15:00:00,99.48,99.48,99.28,99.41,104094.0,80.0908,80.0908,79.9298,80.0345,104094.0
2016-08-19 15:30:00,99.4,99.49,99.24,99.35,307336.0,80.0264,80.0989,79.8976,79.9862,307336.0
2016-08-22 09:30:00,99.3,99.48,98.75,99.31,80253.0,79.9459,80.0908,79.5031,79.954,80253.0
2016-08-22 10:00:00,99.3,99.43,99.19,99.36,133952.0,79.9459,80.0506,79.8574,79.9942,133952.0
2016-08-22 10:30:00,99.36,99.41,99.2,99.39,54000.0,79.9942,80.0345,79.8654,80.0184,54000.0
2016-08-22 11:00:00,99.4,99.59,99.38,99.46,112272.0,80.0264,80.1794,80.0103,80.0747,112272.0
2016-08-22 11:30:00,99.44,99.57,99.41,99.52,70405.0,80.0586,80.1633,80.0345,80.123,70405.0
2016-08-22 12:00:00,99.51,99.9,99.51,99.86,125709.0,80.115,80.429,80.115,80.3968,125709.0
2016-08-22 12:30:00,99.87,99.98,99.79,99.98,93105.0,80.4048,80.4934,80.3404,80.4934,93105.0
2016-08-22 13:00:00,99.97,99.98,99.46,99.49,60562.0,80.4853,80.4934,80.0747,80.0989,60562.0
2016-08-22 13:30:00,99.48,99.88,99.42,99.77,52417.0,80.0908,80.4129,80.0425,80.3243,52417.0
2016-08-22 14:00:00,99.77,99.96,99.76,99.95,67235.0,80.3243,80.4773,80.3163,80.4692,67235.0
2016-08-22 14:30:00,99.93,100.0,99.63,100.0,115868.0,80.4531,80.5095,80.2116,80.5095,115868.0
2016-08-22 15:00:00,99.99,100.07,99.91,99.92,61347.0,80.5014,80.5659,80.437,80.4451,61347.0
2016-08-22 15:30:00,99.92,100.02,99.72,99.76,215681.0,80.4451,80.5256,80.2841,80.3163,215681.0
2016-08-23 09:30:00,99.86,100.14,99.46,99.55,183159.0,80.3968,80.6222,80.0747,80.1472,183159.0
2016-08-23 10:00:00,99.58,99.96,99.48,99.96,89688.0,80.1714,80.4773,80.0908,80.4773,89688.0
2016-08-23 10:30:00,99.97,100.33,99.91,100.32,128397.0,80.4853,80.7752,80.437,80.7671,128397.0
2016-08-23 11:00:00,100.32,100.33,100.13,100.21,53049.0,80.7671,80.7752,80.6142,80.6786,53049.0
2016-08-23 11:30:00,100.19,100.25,100.12,100.22,39845.0,80.6625,80.7108,80.6061,80.6866,39845.0
2016-08-23 12:00:00,100.22,100.25,100.09,100.15,31886.0,80.6866,80.7108,80.582,80.6303,31886.0
2016-08-23 12:30:00,100.14,100.21,100.12,100.18,40149.0,80.6222,80.6786,80.6061,80.6544,40149.0
2016-08-23 13:00:00,100.18,100.43,100.13,100.29,68530.0,80.6544,80.8557,80.6142,80.743,68530.0
2016-08-23 13:30:00,100.27,100.38,100.09,100.23,81368.0,80.7269,80.8154,80.582,80.6947,81368.0
2016-08-23 14:00:00,100.22,100.26,100.12,100.12,32721.0,80.6866,80.7188,80.6061,80.6061,32721.0
2016-08-23 14:30:00,100.12,100.14,100.01,100.05,34695.0,80.6061,80.6222,80.5175,80.5497,34695.0
2016-08-23 15:00:00,100.05,100.14,100.02,100.14,34857.0,80.5497,80.6222,80.5256,80.6222,34857.0
2016-08-23 15:30:00,100.14,100.16,100.02,100.12,109938.0,80.6222,80.6383,80.5256,80.6061,109938.0
2016-08-24 09:30:00,100.15,100.41,100.15,100.29,82959.0,80.6303,80.8396,80.6303,80.743,82959.0
2016-08-24 10:00:00,100.3,100.45,100.25,100.34,68847.0,80.751,80.8718,80.7108,80.7832,68847.0
2016-08-24 10:30:00,100.34,100.55,100.31,100.55,93322.0,80.7832,80.9523,80.7591,80.9523,93322.0
2016-08-24 11:00:00,100.56,101.04,100.43,100.99,68553.0,80.9603,81.3468,80.8557,81.3065,68553.0
2016-08-24 11:30:00,101.02,101.13,100.87,100.99,54451.0,81.3307,81.4193,81.2099,81.3065,54451.0
2016-08-24 12:00:00,100.99,101.06,100.94,100.99,47126.0,81.3065,81.3629,81.2663,81.3065,47126.0
2016-08-24 12:30:00,101.0,101.08,100.84,101.07,67738.0,81.3146,81.379,81.1858,81.3709,67738.0
2016-08-24 13:00:00,101.06,101.06,100.68,100.68,57681.0,81.3629,81.3629,81.057,81.057,57681.0
2016-08-24 13:30:00,100.68,100.75,100.61,100.72,59225.0,81.057,81.1133,81.0006,81.0892,59225.0
2016-08-24 14:00:00,100.72,100.84,100.67,100.69,80333.0,81.0892,81.1858,81.0489,81.065,80333.0
2016-08-24 14:30:00,100.68,100.81,100.58,100.75,73390.0,81.057,81.1616,80.9764,81.1133,73390.0
2016-08-24 15:00:00,100.74,100.84,100.63,100.75,63412.0,81.1053,81.1858,81.0167,81.1133,63412.0
2016-08-24 15:30:00,100.75,100.76,100.37,100.68,182954.0,81.1133,81.1214,80.8074,81.057,182954.0
2016-08-25 09:30:00,100.65,100.84,100.35,100.68,56853.0,81.0328,81.1858,80.7913,81.057,56853.0
2016-08-25 10:00:00,100.74,101.08,100.71,100.97,64803.0,81.1053,81.379,81.0811,81.2904,64803.0
2016-08-25 10:30:00,100.97,101.02,100.67,100.83,52293.0,81.2904,81.3307,81.0489,81.1777,52293.0
2016-08-25 11:00:00,100.84,101.01,100.84,100.96,31262.0,81.1858,81.3226,81.1858,81.2824,31262.0
2016-08-25 11:30:00,100.97,101.07,100.87,101.06,45994.0,81.2904,81.3709,81.2099,81.3629,45994.0
2016-08-25 12:00:00,101.07,101.09,100.95,101.01,38836.0,81.3709,81.387,81.2743,81.3226,38836.0
2016-08-25 12:30:00,101.02,101.2,100.94,101.2,59109.0,81.3307,81.4756,81.2663,81.4756,59109.0
2016-08-25 13:00:00,101.21,101.39,101.13,101.2,54991.0,81.4837,81.6286,81.4193,81.4756,54991.0
2016-08-25 13:30:00,101.23,101.24,100.94,101.09,58456.0,81.4998,81.5078,81.2663,81.387,58456.0
2016-08-25 14:00:00,101.06,101.06,100.93,100.97,46858.0,81.3629,81.3629,81.2582,81.2904,46858.0
2016-08-25 14:30:00,100.96,101.0,100.81,100.86,67029.0,81.2824,81.3146,81.1616,81.2019,67029.0
2016-08-25 15:00:00,100.87,101.09,100.81,101.09,73291.0,81.2099,81.387,81.1616,81.387,73291.0
2016-08-25 15:30:00,101.08,101.09,100.84,101.06,220067.0,81.379,81.387,81.1858,81.3629,220067.0
2016-08-26 09:30:00,101.46,102.17,101.32,102.11,125126.0,81.6849,82.2566,81.5722,82.2082,125126.0
2016-08-26 10:00:00,102.0,102.61,101.73,102.57,118390.0,82.1197,82.6108,81.9023,82.5786,118390.0
2016-08-26 10:30:00,102.6,102.73,102.4,102.72,90292.0,82.6027,82.7074,82.4417,82.6994,90292.0
2016-08-26 11:00:00,102.71,102.88,102.61,102.66,121286.0,82.6913,82.8282,82.6108,82.651,121286.0
2016-08-26 11:30:00,102.68,102.79,101.97,102.14,83292.0,82.6671,82.7557,82.0955,82.2324,83292.0
2016-08-26 12:00:00,102.11,102.13,101.59,101.73,68046.0,82.2082,82.2243,81.7896,81.9023,68046.0
2016-08-26 12:30:00,101.7,101.92,101.69,101.81,38871.0,81.8782,82.0553,81.8701,81.9667,38871.0
2016-08-26 13:00:00,101.8,101.89,101.61,101.73,40783.0,81.9587,82.0311,81.8057,81.9023,40783.0
2016-08-26 13:30:00,101.73,101.75,101.55,101.7,45429.0,81.9023,81.9184,81.7574,81.8782,45429.0
2016-08-26 14:00:00,101.69,101.74,101.46,101.54,61447.0,81.8701,81.9104,81.6849,81.7493,61447.0
2016-08-26 14:30:00,101.53,101.85,101.47,101.85,65945.0,81.7413,81.9989,81.693,81.9989,65945.0
2016-08-26 15:00:00,101.83,102.09,101.61,102.07,68343.0,81.9828,82.1921,81.8057,82.176,68343.0
2016-08-26 15:30:00,102.07,102.18,101.86,101.89,208976.0,82.176,82.2646,82.007,82.0311,208976.0
2016-08-29 09:30:00,101.5,102.22,101.43,102.18,45589.0,82.0414,82.6233,81.9848,82.591,45589.0
2016-08-29 10:00:00,102.21,102.39,102.07,102.36,75274.0,82.6153,82.7608,82.5021,82.7365,75274.0
2016-08-29 10:30:00,102.35,102.39,102.21,102.38,51538.0,82.7284,82.7608,82.6153,82.7527,51538.0
2016-08-29 11:00:00,102.39,102.5,102.36,102.49,66472.0,82.7608,82.8497,82.7365,82.8416,66472.0
2016-08-29 11:30:00,102.5,102.7,102.43,102.7,71436.0,82.8497,83.0113,82.7931,83.0113,71436.0
2016-08-29 12:00:00,102.7,102.82,102.56,102.74,55193.0,83.0113,83.1083,82.8982,83.0437,55193.0
2016-08-29 12:30:00,102.75,103.0,102.74,102.96,71700.0,83.0517,83.2538,83.0437,83.2215,71700.0
2016-08-29 13:00:00,102.98,103.11,102.94,103.1,140164.0,83.2376,83.3427,83.2053,83.3346,140164.0
2016-08-29 13:30:00,103.11,103.14,102.92,102.96,76607.0,83.3427,83.367,83.1892,83.2215,76607.0
2016-08-29 14:00:00,102.96,103.0,102.83,102.84,67695.0,83.2215,83.2538,83.1164,83.1245,67695.0
2016-08-29 14:30:00,102.84,103.14,102.8,103.14,85555.0,83.1245,83.367,83.0922,83.367,85555.0
2016-08-29 15:00:00,103.12,103.21,103.07,103.17,87365.0,83.3508,83.4236,83.3104,83.3912,87365.0
2016-08-29 15:30:00,103.17,103.41,103.15,103.32,309181.0,83.3912,83.5852,83.3751,83.5125,309181.0
2016-08-30 09:30:00,103.41,103.41,102.62,102.7,55912.0,83.5852,83.5852,82.9467,83.0113,55912.0
2016-08-30 10:00:00,102.7,102.85,102.33,102.41,181899.0,83.0113,83.1326,82.7123,82.7769,181899.0
2016-08-30 10:30:00,102.42,102.55,102.38,102.5,136567.0,82.785,82.8901,82.7527,82.8497,136567.0
2016-08-30 11:00:00,102.49,102.64,102.48,102.58,68558.0,82.8416,82.9628,82.8335,82.9143,68558.0
2016-08-30 11:30:00,102.58,102.84,102.55,102.81,60500.0,82.9143,83.1245,82.8901,83.1002,60500.0
2016-08-30 12:00:00,102.81,102.93,102.78,102.86,33574.0,83.1002,83.1972,83.076,83.1407,33574.0
2016-08-30 12:30:00,102.85,102.87,102.6,102.87,55769.0,83.1326,83.1487,82.9305,83.1487,55769.0
2016-08-30 13:00:00,102.86,102.89,102.74,102.83,56675.0,83.1407,83.1649,83.0437,83.1164,56675.0
2016-08-30 13:30:00,102.82,102.96,102.75,102.92,52180.0,83.1083,83.2215,83.0517,83.1892,52180.0
2016-08-30 14:00:00,102.92,102.98,102.68,102.9,99350.0,83.1892,83.2376,82.9952,83.173,99350.0
2016-08-30 14:30:00,102.9,103.02,102.88,103.02,75851.0,83.173,83.27,83.1568,83.27,75851.0
2016-08-30 15:00:00,103.02,103.09,102.96,103.06,85730.0,83.27,83.3266,83.2215,83.3023,85730.0
2016-08-30 15:30:00,103.05,103.23,102.99,103.13,193377.0,83.2942,83.4397,83.2457,83.3589,193377.0
2016-08-31 09:30:00,103.24,103.35,102.15,102.34,95103.0,83.4478,83.5367,82.5668,82.7203,95103.0
2016-08-31 10:00:00,102.31,102.39,101.97,102.19,45125.0,82.6961,82.7608,82.4213,82.5991,45125.0
2016-08-31 10:30:00,102.15,102.15,101.78,101.82,82632.0,82.5668,82.5668,82.2677,82.3,82632.0
2016-08-31 11:00:00,101.82,102.16,101.82,102.04,47793.0,82.3,82.5749,82.3,82.4779,47793.0
2016-08-31 11:30:00,102.04,102.07,101.92,101.95,20678.0,82.4779,82.5021,82.3809,82.4051,20678.0
2016-08-31 12:00:00,101.96,102.15,101.85,102.12,45712.0,82.4132,82.5668,82.3243,82.5425,45712.0
2016-08-31 12:30:00,102.1,102.16,101.94,101.95,35368.0,82.5264,82.5749,82.397,82.4051,35368.0
2016-08-31 13:00:00,101.96,102.08,101.95,102.03,34953.0,82.4132,82.5102,82.4051,82.4698,34953.0
2016-08-31 13:30:00,102.03,102.09,101.97,102.03,37813.0,82.4698,82.5183,82.4213,82.4698,37813.0
2016-08-31 14:00:00,102.04,102.18,102.0,102.14,40858.0,82.4779,82.591,82.4455,82.5587,40858.0
2016-08-31 14:30:00,102.13,102.19,101.99,102.16,44715.0,82.5506,82.5991,82.4374,82.5749,44715.0
2016-08-31 15:00:00,102.16,102.5,102.11,102.45,80472.0,82.5749,82.8497,82.5344,82.8093,80472.0
2016-08-31 15:30:00,102.44,102.45,102.26,102.31,204599.0,82.8012,82.8093,82.6557,82.6961,204599.0
2016-09-01 09:30:00,102.09,102.27,101.6,101.76,106853.0,82.5183,82.6638,82.1222,82.2515,106853.0
2016-09-01 10:00:00,101.78,102.08,101.77,101.81,84229.0,82.2677,82.5102,82.2596,82.2919,84229.0
2016-09-01 10:30:00,101.74,101.77,101.54,101.66,130613.0,82.2354,82.2596,82.0737,82.1707,130613.0
2016-09-01 11:00:00,101.66,101.98,101.58,101.96,46652.0,82.1707,82.4294,82.106,82.4132,46652.0
2016-09-01 11:30:00,101.96,102.05,101.95,102.02,35889.0,82.4132,82.4859,82.4051,82.4617,35889.0
2016-09-01 12:00:00,102.05,102.52,101.98,102.48,68561.0,82.4859,82.8658,82.4294,82.8335,68561.0
2016-09-01 12:30:00,102.49,102.68,102.24,102.24,21216.0,82.8416,82.9952,82.6395,82.6395,21216.0
2016-09-01 13:00:00,102.26,102.38,102.24,102.35,18763.0,82.6557,82.7527,82.6395,82.7284,18763.0
2016-09-01 13:30:00,102.36,102.51,102.33,102.38,17591.0,82.7365,82.8578,82.7123,82.7527,17591.0
2016-09-01 14:00:00,102.34,102.34,102.19,102.29,27601.0,82.7203,82.7203,82.5991,82.6799,27601.0
2016-09-01 14:30:00,102.29,102.44,102.23,102.3,42826.0,82.6799,82.8012,82.6314,82.688,42826.0
2016-09-01 15:00:00,102.3,102.37,102.08,102.28,42614.0,82.688,82.7446,82.5102,82.6718,42614.0
2016-09-01 15:30:00,102.28,102.57,102.15,102.48,160371.0,82.6718,82.9062,82.5668,82.8335,160371.0
2016-09-02 09:30:00,102.74,104.24,102.72,103.77,99020.0,83.0437,84.2561,83.0275,83.8762,99020.0
2016-09-02 10:00:00,103.81,103.87,103.59,103.71,48698.0,83.9085,83.957,83.7307,83.8277,48698.0
2016-09-02 10:30:00,103.71,103.75,103.53,103.59,43174.0,83.8277,83.86,83.6822,83.7307,43174.0
2016-09-02 11:00:00,103.59,103.82,103.58,103.79,46720.0,83.7307,83.9166,83.7226,83.8924,46720.0
2016-09-02 11:30:00,103.8,104.06,103.72,104.0,98967.0,83.9004,84.1106,83.8358,84.0621,98967.0
2016-09-02 12:00:00,104.0,104.03,103.76,103.89,48131.0,84.0621,84.0864,83.8681,83.9732,48131.0
2016-09-02 12:30:00,103.92,104.12,103.87,103.88,35254.0,83.9974,84.1591,83.957,83.9651,35254.0
2016-09-02 13:00:00,103.9,103.93,103.74,103.78,16601.0,83.9813,84.0055,83.8519,83.8843,16601.0
2016-09-02 13:30:00,103.75,103.81,103.57,103.74,17061.0,83.86,83.9085,83.7145,83.8519,17061.0
2016-09-02 14:00:00,103.71,104.0,103.71,103.91,49007.0,83.8277,84.0621,83.8277,83.9894,49007.0
2016-09-02 14:30:00,103.92,104.24,103.89,104.19,52951.0,83.9974,84.2561,83.9732,84.2157,52951.0
2016-09-02 15:00:00,104.19,104.37,104.16,104.36,77156.0,84.2157,84.3612,84.1914,84.3531,77156.0
2016-09-02 15:30:00,104.36,104.45,104.15,104.23,228830.0,84.3531,84.4258,84.1833,84.248,228830.0
2016-09-06 09:30:00,104.14,104.84,104.12,104.72,84571.0,84.1753,84.7411,84.1591,84.6441,84571.0
2016-09-06 10:00:00,104.69,104.95,104.58,104.77,86083.0,84.6198,84.83,84.5309,84.6845,86083.0
2016-09-06 10:30:00,104.79,105.21,104.72,105.1,139631.0,84.7007,85.0401,84.6441,84.9512,139631.0
2016-09-06 11:00:00,105.11,105.38,105.03,105.3,91641.0,84.9593,85.1775,84.8946,85.1129,91641.0
2016-09-06 11:30:00,105.29,105.7,105.14,105.6,77630.0,85.1048,85.4362,84.9836,85.3554,77630.0
2016-09-06 12:00:00,105.61,105.86,105.59,105.73,91032.0,85.3634,85.5655,85.3473,85.4604,91032.0
2016-09-06 12:30:00,105.73,105.77,105.57,105.72,61913.0,85.4604,85.4928,85.3311,85.4524,61913.0
2016-09-06 13:00:00,105.71,105.88,105.64,105.88,67399.0,85.4443,85.5817,85.3877,85.5817,67399.0
2016-09-06 13:30:00,105.88,106.13,105.85,106.1,118619.0,85.5817,85.7838,85.5574,85.7595,118619.0
2016-09-06 14:00:00,106.09,106.36,106.05,106.19,100235.0,85.7514,85.9697,85.7191,85.8323,100235.0
2016-09-06 14:30:00,106.18,106.51,106.18,106.49,103556.0,85.8242,86.0909,85.8242,86.0747,103556.0
2016-09-06 15:00:00,106.49,106.53,106.34,106.52,131324.0,86.0747,86.1071,85.9535,86.099,131324.0
2016-09-06 15:30:00,106.51,106.65,106.35,106.64,377285.0,86.0909,86.2041,85.9616,86.196,377285.0
2016-09-07 09:30:00,106.23,106.85,106.19,106.78,106603.0,85.8646,86.3657,85.8323,86.3091,106603.0
2016-09-07 10:00:00,106.78,107.55,106.76,107.06,203529.0,86.3091,86.9315,86.293,86.5355,203529.0
2016-09-07 10:30:00,107.08,107.12,106.94,107.02,63941.0,86.5516,86.584,86.4385,86.5031,63941.0
2016-09-07 11:00:00,107.01,107.01,106.33,106.38,150936.0,86.4951,86.4951,85.9454,85.9858,150936.0
2016-09-07 11:30:00,106.35,106.39,106.02,106.15,62898.0,85.9616,85.9939,85.6948,85.7999,62898.0
2016-09-07 12:00:00,106.12,106.15,105.88,105.94,52820.0,85.7757,85.7999,85.5817,85.6302,52820.0
2016-09-07 12:30:00,105.93,105.99,105.79,105.91,57396.0,85.6221,85.6706,85.5089,85.6059,57396.0
2016-09-07 13:00:00,105.92,106.17,105.92,106.09,35775.0,85.614,85.8161,85.614,85.7514,35775.0
2016-09-07 13:30:00,106.1,106.27,106.0,106.23,49697.0,85.7595,85.8969,85.6787,85.8646,49697.0
2016-09-07 14:00:00,106.24,106.33,106.19,106.29,42372.0,85.8727,85.9454,85.8323,85.9131,42372.0
2016-09-07 14:30:00,106.29,106.34,106.25,106.28,97940.0,85.9131,85.9535,85.8808,85.905,97940.0
2016-09-07 15:00:00,106.28,106.28,106.08,106.08,95454.0,85.905,85.905,85.7433,85.7433,95454.0
2016-09-07 15:30:00,106.08,106.1,105.77,105.96,321702.0,85.7433,85.7595,85.4928,85.6464,321702.0
2016-09-08 09:30:00,105.89,106.0,105.28,105.32,102542.0,85.5898,85.6787,85.0967,85.129,102542.0
2016-09-08 10:00:00,105.31,105.31,104.97,105.01,120416.0,85.121,85.121,84.8461,84.8785,120416.0
2016-09-08 10:30:00,105.01,105.2,104.9,105.01,124783.0,84.8785,85.0321,84.7896,84.8785,124783.0
2016-09-08 11:00:00,105.03,105.1,104.79,104.92,84549.0,84.8946,84.9512,84.7007,84.8057,84549.0
2016-09-08 11:30:00,104.95,105.0,104.79,104.82,52345.0,84.83,84.8704,84.7007,84.7249,52345.0
2016-09-08 12:00:00,104.82,104.86,104.53,104.59,84179.0,84.7249,84.7572,84.4905,84.539,84179.0
2016-09-08 12:30:00,104.6,104.82,104.5,104.8,61416.0,84.5471,84.7249,84.4662,84.7087,61416.0
2016-09-08 13:00:00,104.79,105.0,104.73,104.84,57100.0,84.7007,84.8704,84.6522,84.7411,57100.0
2016-09-08 13:30:00,104.84,104.85,104.62,104.8,75963.0,84.7411,84.7491,84.5632,84.7087,75963.0
2016-09-08 14:00:00,104.81,104.82,104.61,104.71,96994.0,84.7168,84.7249,84.5552,84.636,96994.0
2016-09-08 14:30:00,104.7,104.76,104.56,104.57,85967.0,84.6279,84.6764,84.5147,84.5228,85967.0
2016-09-08 15:00:00,104.57,104.71,104.52,104.52,102569.0,84.5228,84.636,84.4824,84.4824,102569.0
2016-09-08 15:30:00,104.52,104.64,104.23,104.27,488766.0,84.4824,84.5794,84.248,84.2803,488766.0
2016-09-09 09:30:00,103.73,103.91,102.66,103.06,129738.0,83.8439,83.9894,82.979,83.3023,129738.0
2016-09-09 10:00:00,103.09,103.41,102.99,103.29,127950.0,83.3266,83.5852,83.2457,83.4882,127950.0
2016-09-09 10:30:00,103.3,103.37,102.9,103.16,103284.0,83.4963,83.5529,83.173,83.3831,103284.0
2016-09-09 11:00:00,103.14,103.17,102.89,103.07,71320.0,83.367,83.3912,83.1649,83.3104,71320.0
2016-09-09 11:30:00,103.06,103.09,102.77,102.81,53216.0,83.3023,83.3266,83.0679,83.1002,53216.0
2016-09-09 12:00:00,102.82,102.9,102.42,102.46,105640.0,83.1083,83.173,82.785,82.8173,105640.0
2016-09-09 12:30:00,102.47,102.68,102.45,102.64,47640.0,82.8254,82.9952,82.8093,82.9628,47640.0
2016-09-09 13:00:00,102.65,102.67,102.29,102.39,91313.0,82.9709,82.9871,82.6799,82.7608,91313.0
2016-09-09 13:30:00,102.38,102.44,102.13,102.42,76206.0,82.7527,82.8012,82.5506,82.785,76206.0
2016-09-09 14:00:00,102.42,102.42,101.9,102.33,144734.0,82.785,82.785,82.3647,82.7123,144734.0
2016-09-09 14:30:00,102.3,102.37,102.0,102.17,36730.0,82.688,82.7446,82.4455,82.5829,36730.0
2016-09-09 15:00:00,102.19,102.21,101.7,101.93,123876.0,82.5991,82.6153,82.203,82.3889,123876.0
2016-09-09 15:30:00,101.94,102.06,101.33,101.34,400774.0,82.397,82.494,81.904,81.9121,400774.0
2016-09-12 09:30:00,101.52,102.11,101.05,101.64,127546.0,82.0575,82.5344,81.6776,82.1545,127546.0
2016-09-12 10:00:00,101.63,102.11,101.61,102.09,106086.0,82.1465,82.5344,82.1303,82.5183,106086.0
2016-09-12 10:30:00,102.11,102.43,102.08,102.37,134948.0,82.5344,82.7931,82.5102,82.7446,134948.0
2016-09-12 11:00:00,102.35,102.41,102.12,102.13,49866.0,82.7284,82.7769,82.5425,82.5506,49866.0
2016-09-12 11:30:00,102.16,103.23,102.1,103.01,347352.0,82.5749,83.4397,82.5264,83.2619,347352.0
2016-09-12 12:00:00,103.01,103.02,102.73,102.9,174408.0,83.2619,83.27,83.0356,83.173,174408.0
2016-09-12 12:30:00,102.9,103.31,102.9,103.22,25431.0,83.173,83.5044,83.173,83.4316,25431.0
2016-09-12 13:00:00,103.24,103.62,103.02,103.02,54211.0,83.4478,83.755,83.27,83.27,54211.0
2016-09-12 13:30:00,103.03,103.44,102.96,103.4,58611.0,83.2781,83.6095,83.2215,83.5771,58611.0
2016-09-12 14:00:00,103.4,103.73,103.39,103.54,50362.0,83.5771,83.8439,83.569,83.6903,50362.0
2016-09-12 14:30:00,103.53,103.81,103.39,103.63,122051.0,83.6822,83.9085,83.569,83.763,122051.0
2016-09-12 15:00:00,103.63,103.85,103.54,103.8,66239.0,83.763,83.9409,83.6903,83.9004,66239.0
2016-09-12 15:30:00,103.8,103.89,103.57,103.72,223795.0,83.9004,83.9732,83.7145,83.8358,223795.0
2016-09-13 09:30:00,103.21,103.55,102.89,102.92,131040.0,83.4236,83.6984,83.1649,83.1892,131040.0
2016-09-13 10:00:00,102.93,102.94,102.47,102.52,112143.0,83.1972,83.2053,82.8254,82.8658,112143.0
2016-09-13 10:30:00,102.53,102.57,102.12,102.12,103104.0,82.8739,82.9062,82.5425,82.5425,103104.0
2016-09-13 11:00:00,102.13,102.16,101.64,101.72,113897.0,82.5506,82.5749,82.1545,82.2192,113897.0
2016-09-13 11:30:00,101.72,101.76,101.5,101.66,37826.0,82.2192,82.2515,82.0414,82.1707,37826.0
2016-09-13 12:00:00,101.69,101.87,101.55,101.75,139550.0,82.195,82.3404,82.0818,82.2435,139550.0
2016-09-13 12:30:00,101.75,102.0,101.44,101.46,128510.0,82.2435,82.4455,81.9929,82.009,128510.0
2016-09-13 13:00:00,101.45,102.43,101.29,102.25,131812.0,82.001,82.7931,81.8716,82.6476,131812.0
2016-09-13 13:30:00,102.24,102.43,101.86,102.0,88367.0,82.6395,82.7931,82.3324,82.4455,88367.0
2016-09-13 14:00:00,101.96,102.05,101.55,101.57,80996.0,82.4132,82.4859,82.0818,82.098,80996.0
2016-09-13 14:30:00,101.54,101.88,101.44,101.58,50971.0,82.0737,82.3485,81.9929,82.106,50971.0
2016-09-13 15:00:00,101.54,101.77,101.36,101.72,52640.0,82.0737,82.2596,81.9282,82.2192,52640.0
2016-09-13 15:30:00,101.72,101.95,101.41,101.55,349805.0,82.2192,82.4051,81.9686,82.0818,349805.0
2016-09-14 09:30:00,101.71,102.45,101.71,102.26,122049.0,82.2111,82.8093,82.2111,82.6557,122049.0
2016-09-14 10:00:00,102.21,103.1,102.13,103.03,139996.0,82.6153,83.3346,82.5506,83.2781,139996.0
2016-09-14 10:30:00,103.04,103.16,102.4,102.49,119561.0,83.2861,83.3831,82.7688,82.8416,119561.0
2016-09-14 11:00:00,102.5,102.73,102.17,102.52,123605.0,82.8497,83.0356,82.5829,82.8658,123605.0
2016-09-14 11:30:00,102.5,102.83,102.46,102.69,46313.0,82.8497,83.1164,82.8173,83.0032,46313.0
2016-09-14 12:00:00,102.71,102.72,102.11,102.13,58676.0,83.0194,83.0275,82.5344,82.5506,58676.0
2016-09-14 12:30:00,102.13,102.4,102.03,102.4,72531.0,82.5506,82.7688,82.4698,82.7688,72531.0
2016-09-14 13:00:00,102.37,102.45,102.13,102.18,76221.0,82.7446,82.8093,82.5506,82.591,76221.0
2016-09-14 13:30:00,102.18,102.42,102.0,102.15,60639.0,82.591,82.785,82.4455,82.5668,60639.0
2016-09-14 14:00:00,102.15,102.39,102.0,102.28,78855.0,82.5668,82.7608,82.4455,82.6718,78855.0
2016-09-14 14:30:00,102.26,102.46,102.18,102.25,149880.0,82.6557,82.8173,82.591,82.6476,149880.0
2016-09-14 15:00:00,102.23,102.25,101.77,101.78,132191.0,82.6314,82.6476,82.2596,82.2677,132191.0
2016-09-14 15:30:00,101.78,102.36,101.78,102.3,380423.0,82.2677,82.7365,82.2677,82.688,380423.0
2016-09-15 09:30:00,102.06,103.55,102.06,103.45,123591.0,82.494,83.6984,82.494,83.6175,123591.0
2016-09-15 10:00:00,103.49,104.31,103.38,104.19,175444.0,83.6499,84.3127,83.561,84.2157,175444.0
2016-09-15 10:30:00,104.15,104.27,103.64,103.66,136242.0,84.1833,84.2803,83.7711,83.7873,136242.0
2016-09-15 11:00:00,103.66,103.87,103.53,103.72,192776.0,83.7873,83.957,83.6822,83.8358,192776.0
2016-09-15 11:30:00,103.74,103.8,103.38,103.5,129187.0,83.8519,83.9004,83.561,83.658,129187.0
2016-09-15 12:00:00,103.51,103.56,103.23,103.25,60224.0,83.666,83.7065,83.4397,83.4559,60224.0
2016-09-15 12:30:00,103.26,103.39,103.17,103.33,102191.0,83.464,83.569,83.3912,83.5205,102191.0
2016-09-15 13:00:00,103.34,103.49,103.17,103.28,42802.0,83.5286,83.6499,83.3912,83.4801,42802.0
2016-09-15 13:30:00,103.3,103.56,103.27,103.3,224195.0,83.4963,83.7065,83.4721,83.4963,224195.0
2016-09-15 14:00:00,103.33,103.85,103.18,103.78,164712.0,83.5205,83.9409,83.3993,83.8843,164712.0
2016-09-15 14:30:00,103.78,103.84,103.61,103.76,122127.0,83.8843,83.9328,83.7469,83.8681,122127.0
2016-09-15 15:00:00,103.77,103.9,103.67,103.81,107645.0,83.8762,83.9813,83.7954,83.9085,107645.0
2016-09-15 15:30:00,103.82,103.9,103.63,103.67,241856.0,83.9166,83.9813,83.763,83.7954,241856.0
2016-09-16 09:30:00,102.92,102.93,102.17,102.6,292196.0,83.1892,83.1972,82.5829,82.9305,292196.0
2016-09-16 10:00:00,102.64,102.66,102.31,102.58,87517.0,82.9628,82.979,82.6961,82.9143,87517.0
2016-09-16 10:30:00,102.59,103.05,102.49,102.85,62247.0,82.9224,83.2942,82.8416,83.1326,62247.0
2016-09-16 11:00:00,102.82,103.02,102.8,102.85,50679.0,83.1083,83.27,83.0922,83.1326,50679.0
2016-09-16 11:30:00,102.85,103.22,102.85,103.22,34970.0,83.1326,83.4316,83.1326,83.4316,34970.0
2016-09-16 12:00:00,103.23,103.28,103.1,103.22,29922.0,83.4397,83.4801,83.3346,83.4316,29922.0
2016-09-16 12:30:00,103.22,103.26,103.0,103.02,30828.0,83.4316,83.464,83.2538,83.27,30828.0
2016-09-16 13:00:00,103.0,103.14,102.84,102.87,42862.0,83.2538,83.367,83.1245,83.1487,42862.0
2016-09-16 13:30:00,102.88,102.94,102.76,102.83,50149.0,83.1568,83.2053,83.0598,83.1164,50149.0
2016-09-16 14:00:00,102.83,103.03,102.78,102.91,48840.0,83.1164,83.2781,83.076,83.1811,48840.0
2016-09-16 14:30:00,102.94,103.02,102.73,102.73,57209.0,83.2053,83.27,83.0356,83.0356,57209.0
2016-09-16 15:00:00,102.73,102.86,102.71,102.79,70661.0,83.0356,83.1407,83.0194,83.0841,70661.0
2016-09-16 15:30:00,102.78,103.03,102.75,102.8,189020.0,83.076,83.2781,83.0517,83.0922,189020.0
2016-09-19 09:30:00,102.93,103.27,102.81,103.27,41326.0,83.1972,83.4721,83.1002,83.4721,41326.0
2016-09-19 10:00:00,103.26,103.34,103.0,103.01,31703.0,83.464,83.5286,83.2538,83.2619,31703.0
2016-09-19 10:30:00,103.01,103.19,102.94,103.09,28254.0,83.2619,83.4074,83.2053,83.3266,28254.0
2016-09-19 11:00:00,103.11,103.33,102.95,102.96,52620.0,83.3427,83.5205,83.2134,83.2215,52620.0
2016-09-19 11:30:00,103.01,103.05,102.87,102.96,27007.0,83.2619,83.2942,83.1487,83.2215,27007.0
2016-09-19 12:00:00,103.01,103.09,102.61,102.72,33301.0,83.2619,83.3266,82.9386,83.0275,33301.0
2016-09-19 12:30:00,102.7,102.8,102.58,102.62,128947.0,83.0113,83.0922,82.9143,82.9467,128947.0
2016-09-19 13:00:00,102.6,102.73,102.58,102.6,28155.0,82.9305,83.0356,82.9143,82.9305,28155.0
2016-09-19 13:30:00,102.58,102.6,102.24,102.45,36725.0,82.9143,82.9305,82.6395,82.8093,36725.0
2016-09-19 14:00:00,102.45,102.87,102.45,102.87,36471.0,82.8093,83.1487,82.8093,83.1487,36471.0
2016-09-19 14:30:00,102.85,102.9,102.66,102.73,40157.0,83.1326,83.173,82.979,83.0356,40157.0
2016-09-19 15:00:00,102.72,102.79,102.48,102.52,101071.0,83.0275,83.0841,82.8335,82.8658,101071.0
2016-09-19 15:30:00,102.53,102.65,102.31,102.56,198578.0,82.8739,82.9709,82.6961,82.8982,198578.0
2016-09-20 09:30:00,102.58,102.97,102.5,102.59,113623.0,82.9143,83.2296,82.8497,82.9224,113623.0
2016-09-20 10:00:00,102.59,102.78,102.44,102.61,90988.0,82.9224,83.076,82.8012,82.9386,90988.0
2016-09-20 10:30:00,102.63,102.63,102.26,102.27,47635.0,82.9547,82.9547,82.6557,82.6638,47635.0
2016-09-20 11:00:00,102.29,102.34,102.16,102.19,63589.0,82.6799,82.7203,82.5749,82.5991,63589.0
2016-09-20 11:30:00,102.2,102.38,102.2,102.24,49324.0,82.6072,82.7527,82.6072,82.6395,49324.0
2016-09-20 12:00:00,102.23,102.28,102.1,102.26,43195.0,82.6314,82.6718,82.5264,82.6557,43195.0
2016-09-20 12:30:00,102.26,102.33,102.11,102.13,39951.0,82.6557,82.7123,82.5344,82.5506,39951.0
2016-09-20 13:00:00,102.11,102.32,102.06,102.29,28815.0,82.5344,82.7042,82.494,82.6799,28815.0
2016-09-20 13:30:00,102.3,102.45,102.09,102.28,102630.0,82.688,82.8093,82.5183,82.6718,102630.0
2016-09-20 14:00:00,102.27,102.6,102.18,102.58,76925.0,82.6638,82.9305,82.591,82.9143,76925.0
2016-09-20 14:30:00,102.57,102.75,102.53,102.57,109975.0,82.9062,83.0517,82.8739,82.9062,109975.0
2016-09-20 15:00:00,102.55,102.72,102.51,102.55,58005.0,82.8901,83.0275,82.8578,82.8901,58005.0
2016-09-20 15:30:00,102.54,102.55,102.17,102.17,160864.0,82.882,82.8901,82.5829,82.5829,160864.0
2016-09-21 09:30:00,103.22,104.35,102.92,104.22,177261.0,83.4316,84.345,83.1892,84.2399,177261.0
2016-09-21 10:00:00,104.23,104.72,104.22,104.43,123520.0,84.248,84.6441,84.2399,84.4097,123520.0
2016-09-21 10:30:00,104.46,104.46,104.16,104.18,92243.0,84.4339,84.4339,84.1914,84.2076,92243.0
2016-09-21 11:00:00,104.19,104.63,104.08,104.57,126697.0,84.2157,84.5713,84.1268,84.5228,126697.0
2016-09-21 11:30:00,104.56,104.57,104.3,104.42,51067.0,84.5147,84.5228,84.3046,84.4016,51067.0
2016-09-21 12:00:00,104.43,104.5,103.95,104.01,57539.0,84.4097,84.4662,84.0217,84.0702,57539.0
2016-09-21 12:30:00,104.01,104.19,103.86,104.19,78720.0,84.0702,84.2157,83.9489,84.2157,78720.0
2016-09-21 13:00:00,104.18,104.23,104.0,104.03,96308.0,84.2076,84.248,84.0621,84.0864,96308.0
2016-09-21 13:30:00,104.03,104.36,104.0,104.3,83775.0,84.0864,84.3531,84.0621,84.3046,83775.0
2016-09-21 14:00:00,104.25,104.91,104.08,104.36,87131.0,84.2642,84.7976,84.1268,84.3531,87131.0
2016-09-21 14:30:00,104.42,105.03,104.38,104.9,209167.0,84.4016,84.8946,84.3693,84.7896,209167.0
2016-09-21 15:00:00,104.9,105.15,104.75,105.1,103511.0,84.7896,84.9916,84.6683,84.9512,103511.0
2016-09-21 15:30:00,105.1,105.36,105.07,105.15,349657.0,84.9512,85.1614,84.927,84.9916,349657.0
2016-09-22 09:30:00,105.5,106.38,105.5,106.23,113146.0,85.2745,85.9858,85.2745,85.8646,113146.0
2016-09-22 10:00:00,106.1,106.11,105.88,105.9,64270.0,85.7595,85.7676,85.5817,85.5979,64270.0
2016-09-22 10:30:00,105.91,106.07,105.88,105.96,140723.0,85.6059,85.7353,85.5817,85.6464,140723.0
2016-09-22 11:00:00,105.96,106.04,105.76,105.93,72092.0,85.6464,85.711,85.4847,85.6221,72092.0
2016-09-22 11:30:00,105.93,106.06,105.9,106.06,27285.0,85.6221,85.7272,85.5979,85.7272,27285.0
2016-09-22 12:00:00,106.07,106.27,106.04,106.26,47091.0,85.7353,85.8969,85.711,85.8888,47091.0
2016-09-22 12:30:00,106.25,106.55,106.25,106.52,49556.0,85.8808,86.1232,85.8808,86.099,49556.0
2016-09-22 13:00:00,106.51,107.03,106.51,107.0,99975.0,86.0909,86.5112,86.0909,86.487,99975.0
2016-09-22 13:30:00,107.01,107.11,106.97,106.97,92648.0,86.4951,86.5759,86.4627,86.4627,92648.0
2016-09-22 14:00:00,106.97,107.13,106.68,106.88,114088.0,86.4627,86.592,86.2283,86.39,114088.0
2016-09-22 14:30:00,106.86,107.24,106.76,107.06,119946.0,86.3738,86.681,86.293,86.5355,119946.0
2016-09-22 15:00:00,107.05,107.14,106.97,107.0,118885.0,86.5274,86.6001,86.4627,86.487,118885.0
2016-09-22 15:30:00,107.01,107.08,106.74,106.78,320005.0,86.4951,86.5516,86.2768,86.3091,320005.0
2016-09-23 09:30:00,106.82,107.05,105.68,106.23,201628.0,86.3415,86.5274,85.42,85.8646,201628.0
2016-09-23 10:00:00,106.26,106.26,105.87,106.03,59684.0,85.8888,85.8888,85.5736,85.7029,59684.0
2016-09-23 10:30:00,106.01,106.25,106.0,106.15,52486.0,85.6868,85.8808,85.6787,85.7999,52486.0
2016-09-23 11:00:00,106.14,106.34,106.06,106.34,59693.0,85.7918,85.9535,85.7272,85.9535,59693.0
2016-09-23 11:30:00,106.32,106.35,106.1,106.11,45770.0,85.9373,85.9616,85.7595,85.7676,45770.0
2016-09-23 12:00:00,106.1,106.31,106.06,106.18,24964.0,85.7595,85.9293,85.7272,85.8242,24964.0
2016-09-23 12:30:00,106.2,106.31,106.11,106.11,21907.0,85.8403,85.9293,85.7676,85.7676,21907.0
2016-09-23 13:00:00,106.11,106.27,106.08,106.19,45334.0,85.7676,85.8969,85.7433,85.8323,45334.0
2016-09-23 13:30:00,106.18,106.19,105.99,106.03,105416.0,85.8242,85.8323,85.6706,85.7029,105416.0
2016-09-23 14:00:00,106.02,106.28,106.02,106.2,40924.0,85.6948,85.905,85.6948,85.8403,40924.0
2016-09-23 14:30:00,106.19,106.2,105.98,106.01,35464.0,85.8323,85.8403,85.6625,85.6868,35464.0
2016-09-23 15:00:00,106.02,106.19,105.98,106.19,71005.0,85.6948,85.8323,85.6625,85.8323,71005.0
2016-09-23 15:30:00,106.21,106.31,105.96,105.98,201736.0,85.8484,85.9293,85.6464,85.6625,201736.0
2016-09-26 09:30:00,105.37,105.74,104.33,104.77,131898.0,85.1695,85.4685,84.3288,84.6845,131898.0
2016-09-26 10:00:00,104.76,105.17,104.39,104.39,123923.0,84.6764,85.0078,84.3773,84.3773,123923.0
2016-09-26 10:30:00,104.41,104.86,104.26,104.5,110042.0,84.3935,84.7572,84.2723,84.4662,110042.0
2016-09-26 11:00:00,104.51,104.61,104.23,104.25,66716.0,84.4743,84.5552,84.248,84.2642,66716.0
2016-09-26 11:30:00,104.25,104.27,104.0,104.01,86734.0,84.2642,84.2803,84.0621,84.0702,86734.0
2016-09-26 12:00:00,104.04,104.28,104.04,104.1,99500.0,84.0944,84.2884,84.0944,84.1429,99500.0
2016-09-26 12:30:00,104.09,104.45,104.08,104.26,108402.0,84.1348,84.4258,84.1268,84.2723,108402.0
2016-09-26 13:00:00,104.26,104.37,103.98,104.03,92996.0,84.2723,84.3612,84.0459,84.0864,92996.0
2016-09-26 13:30:00,104.03,104.11,103.76,103.97,169473.0,84.0864,84.151,83.8681,84.0379,169473.0
2016-09-26 14:00:00,104.02,104.28,103.96,104.24,60638.0,84.0783,84.2884,84.0298,84.2561,60638.0
2016-09-26 14:30:00,104.24,104.25,103.94,103.95,69224.0,84.2561,84.2642,84.0136,84.0217,69224.0
2016-09-26 15:00:00,103.94,104.21,103.91,104.08,113729.0,84.0136,84.2318,83.9894,84.1268,113729.0
2016-09-26 15:30:00,104.09,104.51,104.06,104.26,462677.0,84.1348,84.4743,84.1106,84.2723,462677.0
2016-09-27 09:30:00,104.78,106.89,104.45,106.44,299038.0,84.6926,86.3981,84.4258,86.0343,299038.0
2016-09-27 10:00:00,106.49,106.96,106.35,106.9,211651.0,86.0747,86.4546,85.9616,86.4061,211651.0
2016-09-27 10:30:00,106.9,106.91,106.49,106.58,152899.0,86.4061,86.4142,86.0747,86.1475,152899.0
2016-09-27 11:00:00,106.57,107.11,106.5,107.0,113386.0,86.1394,86.5759,86.0828,86.487,113386.0
2016-09-27 11:30:00,107.0,107.62,106.96,107.56,157557.0,86.487,86.9881,86.4546,86.9396,157557.0
2016-09-27 12:00:00,107.58,107.85,107.33,107.85,161342.0,86.9558,87.174,86.7537,87.174,161342.0
2016-09-27 12:30:00,107.85,107.9,107.42,107.53,119869.0,87.174,87.2144,86.8265,86.9154,119869.0
2016-09-27 13:00:00,107.55,107.67,107.5,107.67,90432.0,86.9315,87.0285,86.8911,87.0285,90432.0
2016-09-27 13:30:00,107.66,108.39,107.62,107.97,222583.0,87.0204,87.6105,86.9881,87.271,222583.0
2016-09-27 14:00:00,107.97,108.04,107.78,107.88,334845.0,87.271,87.3276,87.1174,87.1983,334845.0
2016-09-27 14:30:00,107.88,108.06,107.73,107.8,272588.0,87.1983,87.3438,87.077,87.1336,272588.0
2016-09-27 15:00:00,107.8,107.86,107.62,107.77,168645.0,87.1336,87.1821,86.9881,87.1094,168645.0
2016-09-27 15:30:00,107.76,107.92,107.46,107.54,588133.0,87.1013,87.2306,86.8588,86.9234,588133.0
2016-09-28 09:30:00,110.61,111.24,109.65,109.98,1023870.0,89.4049,89.9141,88.6289,88.8957,1023870.0
2016-09-28 10:00:00,109.96,110.01,108.7,108.78,526076.0,88.8795,88.9199,87.8611,87.9257,526076.0
2016-09-28 10:30:00,108.77,109.08,108.58,108.89,720151.0,87.9176,88.1682,87.7641,88.0146,720151.0
2016-09-28 11:00:00,108.91,109.09,108.84,108.99,197671.0,88.0308,88.1763,87.9742,88.0955,197671.0
2016-09-28 11:30:00,108.99,109.03,108.5,108.55,133786.0,88.0955,88.1278,87.6994,87.7398,133786.0
2016-09-28 12:00:00,108.58,108.96,108.5,108.94,103497.0,87.7641,88.0712,87.6994,88.0551,103497.0
2016-09-28 12:30:00,108.93,109.03,108.66,108.7,123001.0,88.047,88.1278,87.8287,87.8611,123001.0
2016-09-28 13:00:00,108.7,108.97,108.51,108.94,112930.0,87.8611,88.0793,87.7075,88.0551,112930.0
2016-09-28 13:30:00,108.94,109.34,108.93,109.25,239797.0,88.0551,88.3784,88.047,88.3056,239797.0
2016-09-28 14:00:00,109.25,109.93,109.21,109.75,275307.0,88.3056,88.8553,88.2733,88.7098,275307.0
2016-09-28 14:30:00,109.74,109.9,109.59,109.74,212266.0,88.7017,88.831,88.5804,88.7017,212266.0
2016-09-28 15:00:00,109.75,109.87,109.45,109.52,469217.0,88.7098,88.8068,88.4673,88.5239,469217.0
2016-09-28 15:30:00,109.53,109.77,109.4,109.62,575645.0,88.5319,88.7259,88.4269,88.6047,575645.0
2016-09-29 09:30:00,109.46,109.55,108.71,109.13,131094.0,88.4754,88.5481,87.8691,88.2086,131094.0
2016-09-29 10:00:00,109.1,109.45,109.0,109.27,140466.0,88.1844,88.4673,88.1036,88.3218,140466.0
2016-09-29 10:30:00,109.26,109.51,109.26,109.36,156861.0,88.3137,88.5158,88.3137,88.3945,156861.0
2016-09-29 11:00:00,109.35,109.4,109.04,109.25,144366.0,88.3865,88.4269,88.1359,88.3056,144366.0
2016-09-29 11:30:00,109.22,109.3,109.12,109.12,88195.0,88.2814,88.346,88.2005,88.2005,88195.0
2016-09-29 12:00:00,109.12,109.29,109.04,109.1,132425.0,88.2005,88.338,88.1359,88.1844,132425.0
2016-09-29 12:30:00,109.09,109.13,108.35,108.64,131540.0,88.1763,88.2086,87.5782,87.8126,131540.0
2016-09-29 13:00:00,108.7,108.95,108.43,108.65,118462.0,87.8611,88.0631,87.6428,87.8206,118462.0
2016-09-29 13:30:00,108.63,108.94,108.61,108.87,156870.0,87.8045,88.0551,87.7883,87.9985,156870.0
2016-09-29 14:00:00,108.86,109.16,108.74,109.06,191461.0,87.9904,88.2329,87.8934,88.152,191461.0
2016-09-29 14:30:00,109.08,109.21,108.85,108.89,74468.0,88.1682,88.2733,87.9823,88.0146,74468.0
2016-09-29 15:00:00,108.89,109.0,108.51,108.77,86545.0,88.0146,88.1036,87.7075,87.9176,86545.0
2016-09-29 15:30:00,108.77,108.9,108.44,108.45,358263.0,87.9176,88.0227,87.6509,87.659,358263.0
2016-09-30 09:30:00,108.69,108.83,107.68,108.2,188178.0,87.853,87.9661,87.0366,87.4569,188178.0
2016-09-30 10:00:00,108.2,109.0,108.13,108.79,133210.0,87.4569,88.1036,87.4003,87.9338,133210.0
2016-09-30 10:30:00,108.79,108.97,108.46,108.46,63062.0,87.9338,88.0793,87.6671,87.6671,63062.0
2016-09-30 11:00:00,108.47,109.36,108.47,109.28,101909.0,87.6752,88.3945,87.6752,88.3299,101909.0
2016-09-30 11:30:00,109.28,109.78,109.22,109.77,107133.0,88.3299,88.734,88.2814,88.7259,107133.0
2016-09-30 12:00:00,109.78,109.99,109.67,109.88,121191.0,88.734,88.9038,88.6451,88.8148,121191.0
2016-09-30 12:30:00,109.89,110.01,109.77,109.89,103792.0,88.8229,88.9199,88.7259,88.8229,103792.0
2016-09-30 13:00:00,109.88,110.01,109.74,109.75,71812.0,88.8148,88.9199,88.7017,88.7098,71812.0
2016-09-30 13:30:00,109.75,110.06,109.69,110.04,96270.0,88.7098,88.9603,88.6613,88.9442,96270.0
2016-09-30 14:00:00,110.06,110.23,109.89,110.16,128084.0,88.9603,89.0977,88.8229,89.0412,128084.0
2016-09-30 14:30:00,110.17,110.3,110.05,110.23,146786.0,89.0492,89.1543,88.9523,89.0977,146786.0
2016-09-30 15:00:00,110.23,110.4,110.06,110.09,237996.0,89.0977,89.2352,88.9603,88.9846,237996.0
2016-09-30 15:30:00,110.09,110.31,109.78,109.8,464065.0,88.9846,89.1624,88.734,88.7502,464065.0
2016-10-03 09:30:00,109.24,109.88,108.6,108.94,152430.0,88.2975,88.8148,87.7802,88.0551,152430.0
2016-10-03 10:00:00,108.95,109.06,108.44,108.44,86568.0,88.0631,88.152,87.6509,87.6509,86568.0
2016-10-03 10:30:00,108.4,108.63,108.25,108.37,107283.0,87.6186,87.8045,87.4973,87.5943,107283.0
2016-10-03 11:00:00,108.37,108.57,108.11,108.11,82339.0,87.5943,87.756,87.3842,87.3842,82339.0
2016-10-03 11:30:00,108.1,108.32,108.1,108.21,186655.0,87.3761,87.5539,87.3761,87.465,186655.0
2016-10-03 12:00:00,108.2,108.36,108.02,108.17,104098.0,87.4569,87.5862,87.3114,87.4327,104098.0
2016-10-03 12:30:00,108.19,108.39,108.08,108.39,61924.0,87.4488,87.6105,87.3599,87.6105,61924.0
2016-10-03 13:00:00,108.4,108.52,108.32,108.4,75467.0,87.6186,87.7156,87.5539,87.6186,75467.0
2016-10-03 13:30:00,108.37,108.49,108.33,108.49,53346.0,87.5943,87.6913,87.562,87.6913,53346.0
2016-10-03 14:00:00,108.49,108.52,108.14,108.35,110375.0,87.6913,87.7156,87.4084,87.5782,110375.0
2016-10-03 14:30:00,108.34,108.6,108.25,108.56,90260.0,87.5701,87.7802,87.4973,87.7479,90260.0
2016-10-03 15:00:00,108.57,108.75,108.49,108.56,89416.0,87.756,87.9015,87.6913,87.7479,89416.0
2016-10-03 15:30:00,108.56,108.83,108.48,108.66,402356.0,87.7479,87.9661,87.6832,87.8287,402356.0
2016-10-04 09:30:00,108.96,109.67,108.36,109.24,71647.0,88.0712,88.6451,87.5862,88.2975,71647.0
2016-10-04 10:00:00,109.24,109.38,108.49,108.65,98772.0,88.2975,88.4107,87.6913,87.8206,98772.0
2016-10-04 10:30:00,108.64,109.15,108.62,108.66,66193.0,87.8126,88.2248,87.7964,87.8287,66193.0
2016-10-04 11:00:00,108.64,108.89,108.46,108.86,112934.0,87.8126,88.0146,87.6671,87.9904,112934.0
2016-10-04 11:30:00,108.87,108.87,108.41,108.6,119619.0,87.9985,87.9985,87.6267,87.7802,119619.0
2016-10-04 12:00:00,108.58,108.7,108.33,108.33,54562.0,87.7641,87.8611,87.562,87.562,54562.0
2016-10-04 12:30:00,108.36,108.58,108.04,108.07,33155.0,87.5862,87.7641,87.3276,87.3518,33155.0
2016-10-04 13:00:00,108.02,108.14,107.82,107.97,81473.0,87.3114,87.4084,87.1498,87.271,81473.0
2016-10-04 13:30:00,107.99,108.07,107.83,107.96,132620.0,87.2872,87.3518,87.1579,87.2629,132620.0
2016-10-04 14:00:00,107.97,108.16,107.89,107.92,87499.0,87.271,87.4246,87.2063,87.2306,87499.0
2016-10-04 14:30:00,107.93,108.07,107.62,107.76,136346.0,87.2387,87.3518,86.9881,87.1013,136346.0
2016-10-04 15:00:00,107.73,107.95,107.69,107.89,73366.0,87.077,87.2548,87.0447,87.2063,73366.0
2016-10-04 15:30:00,107.88,108.01,107.72,107.83,228612.0,87.1983,87.3033,87.0689,87.1579,228612.0
2016-10-05 09:30:00,107.97,108.38,107.92,108.17,110888.0,87.271,87.6024,87.2306,87.4327,110888.0
2016-10-05 10:00:00,108.16,108.24,107.7,107.99,77406.0,87.4246,87.4893,87.0528,87.2872,77406.0
2016-10-05 10:30:00,107.95,108.14,107.67,107.84,99256.0,87.2548,87.4084,87.0285,87.1659,99256.0
2016-10-05 11:00:00,107.83,107.86,107.51,107.68,48641.0,87.1579,87.1821,86.8992,87.0366,48641.0
2016-10-05 11:30:00,107.72,107.76,107.62,107.71,103970.0,87.0689,87.1013,86.9881,87.0609,103970.0
2016-10-05 12:00:00,107.71,107.8,107.66,107.66,74558.0,87.0609,87.1336,87.0204,87.0204,74558.0
2016-10-05 12:30:00,107.68,107.72,107.5,107.7,85233.0,87.0366,87.0689,86.8911,87.0528,85233.0
2016-10-05 13:00:00,107.7,108.02,107.7,107.97,77328.0,87.0528,87.3114,87.0528,87.271,77328.0
2016-10-05 13:30:00,107.97,108.06,107.97,108.02,77520.0,87.271,87.3438,87.271,87.3114,77520.0
2016-10-05 14:00:00,108.02,108.04,107.9,107.9,54649.0,87.3114,87.3276,87.2144,87.2144,54649.0
2016-10-05 14:30:00,107.93,108.01,107.91,108.0,51774.0,87.2387,87.3033,87.2225,87.2953,51774.0
2016-10-05 15:00:00,107.99,108.03,107.81,107.86,128270.0,87.2872,87.3195,87.1417,87.1821,128270.0
2016-10-05 15:30:00,107.85,107.91,107.71,107.78,219822.0,87.174,87.2225,87.0609,87.1174,219822.0
2016-10-06 09:30:00,107.3,107.85,107.1,107.54,43123.0,86.7295,87.174,86.5678,86.9234,43123.0
2016-10-06 10:00:00,107.61,108.13,107.61,107.95,91522.0,86.98,87.4003,86.98,87.2548,91522.0
2016-10-06 10:30:00,107.98,108.0,107.62,107.7,93738.0,87.2791,87.2953,86.9881,87.0528,93738.0
2016-10-06 11:00:00,107.68,107.76,107.53,107.63,61740.0,87.0366,87.1013,86.9154,86.9962,61740.0
2016-10-06 11:30:00,107.65,107.98,107.63,107.92,72204.0,87.0124,87.2791,86.9962,87.2306,72204.0
2016-10-06 12:00:00,107.93,108.02,107.78,107.87,47900.0,87.2387,87.3114,87.1174,87.1902,47900.0
2016-10-06 12:30:00,107.9,107.96,107.79,107.86,27736.0,87.2144,87.2629,87.1255,87.1821,27736.0
2016-10-06 13:00:00,107.85,108.0,107.8,107.92,33362.0,87.174,87.2953,87.1336,87.2306,33362.0
2016-10-06 13:30:00,107.91,108.01,107.83,107.93,57462.0,87.2225,87.3033,87.1579,87.2387,57462.0
2016-10-06 14:00:00,107.92,107.95,107.78,107.87,31529.0,87.2306,87.2548,87.1174,87.1902,31529.0
2016-10-06 14:30:00,107.86,107.9,107.63,107.63,27399.0,87.1821,87.2144,86.9962,86.9962,27399.0
2016-10-06 15:00:00,107.64,107.78,107.62,107.75,43022.0,87.0043,87.1174,86.9881,87.0932,43022.0
2016-10-06 15:30:00,107.74,108.01,107.64,107.76,205764.0,87.0851,87.3033,87.0043,87.1013,205764.0
2016-10-07 09:30:00,108.0,108.31,107.57,107.79,118331.0,87.2953,87.5458,86.9477,87.1255,118331.0
2016-10-07 10:00:00,107.77,107.94,107.48,107.51,29791.0,87.1094,87.2468,86.875,86.8992,29791.0
2016-10-07 10:30:00,107.52,107.59,107.16,107.24,36577.0,86.9073,86.9639,86.6163,86.681,36577.0
2016-10-07 11:00:00,107.24,107.45,107.07,107.37,78821.0,86.681,86.8507,86.5436,86.786,78821.0
2016-10-07 11:30:00,107.35,107.35,106.45,106.49,139728.0,86.7699,86.7699,86.0424,86.0747,139728.0
2016-10-07 12:00:00,106.5,107.01,106.47,106.94,72222.0,86.0828,86.4951,86.0586,86.4385,72222.0
2016-10-07 12:30:00,106.93,107.47,106.92,107.27,47884.0,86.4304,86.8669,86.4223,86.7052,47884.0
2016-10-07 13:00:00,107.3,107.6,107.23,107.55,28816.0,86.7295,86.9719,86.6729,86.9315,28816.0
2016-10-07 13:30:00,107.58,107.68,107.5,107.65,38686.0,86.9558,87.0366,86.8911,87.0124,38686.0
2016-10-07 14:00:00,107.66,107.83,107.59,107.77,35985.0,87.0204,87.1579,86.9639,87.1094,35985.0
2016-10-07 14:30:00,107.76,107.94,107.58,107.63,68712.0,87.1013,87.2468,86.9558,86.9962,68712.0
2016-10-07 15:00:00,107.64,107.71,107.47,107.63,66945.0,87.0043,87.0609,86.8669,86.9962,66945.0
2016-10-07 15:30:00,107.63,107.87,107.6,107.67,189098.0,86.9962,87.1902,86.9719,87.0285,189098.0
2016-10-10 09:30:00,108.62,110.66,108.62,109.9,281428.0,87.7964,89.4453,87.7964,88.831,281428.0
2016-10-10 10:00:00,109.89,110.04,109.64,109.76,123039.0,88.8229,88.9442,88.6209,88.7179,123039.0
2016-10-10 10:30:00,109.79,110.1,109.77,109.79,88630.0,88.7421,88.9927,88.7259,88.7421,88630.0
2016-10-10 11:00:00,109.82,110.02,109.8,109.93,126367.0,88.7663,88.928,88.7502,88.8553,126367.0
2016-10-10 11:30:00,109.96,109.96,109.65,109.89,40697.0,88.8795,88.8795,88.6289,88.8229,40697.0
2016-10-10 12:00:00,109.91,110.0,109.65,109.68,96127.0,88.8391,88.9118,88.6289,88.6532,96127.0
2016-10-10 12:30:00,109.65,109.7,109.48,109.53,72914.0,88.6289,88.6694,88.4915,88.5319,72914.0
2016-10-10 13:00:00,109.53,109.94,109.53,109.71,85851.0,88.5319,88.8633,88.5319,88.6774,85851.0
2016-10-10 13:30:00,109.72,109.93,109.68,109.87,74155.0,88.6855,88.8553,88.6532,88.8068,74155.0
2016-10-10 14:00:00,109.9,110.08,109.81,110.08,71432.0,88.831,88.9765,88.7583,88.9765,71432.0
2016-10-10 14:30:00,110.06,110.08,109.92,110.0,79996.0,88.9603,88.9765,88.8472,88.9118,79996.0
2016-10-10 15:00:00,109.98,110.04,109.74,109.76,104685.0,88.8957,88.9442,88.7017,88.7179,104685.0
2016-10-10 15:30:00,109.76,110.02,109.65,109.83,239285.0,88.7179,88.928,88.6289,88.7744,239285.0
2016-10-11 09:30:00,110.06,110.2,109.69,109.81,127078.0,88.9603,89.0735,88.6613,88.7583,127078.0
2016-10-11 10:00:00,109.79,109.79,109.07,109.08,64398.0,88.7421,88.7421,88.1601,88.1682,64398.0
2016-10-11 10:30:00,109.13,109.29,108.98,109.02,80732.0,88.2086,88.338,88.0874,88.1197,80732.0
2016-10-11 11:00:00,108.98,109.11,108.63,108.65,88213.0,88.0874,88.1925,87.8045,87.8206,88213.0
2016-10-11 11:30:00,108.67,108.86,108.63,108.73,73033.0,87.8368,87.9904,87.8045,87.8853,73033.0
2016-10-11 12:00:00,108.76,109.28,108.73,109.24,92975.0,87.9096,88.3299,87.8853,88.2975,92975.0
2016-10-11 12:30:00,109.24,109.43,109.08,109.34,46619.0,88.2975,88.4511,88.1682,88.3784,46619.0
2016-10-11 13:00:00,109.33,109.37,109.09,109.13,82119.0,88.3703,88.4026,88.1763,88.2086,82119.0
2016-10-11 13:30:00,109.11,109.23,108.84,108.85,142117.0,88.1925,88.2895,87.9742,87.9823,142117.0
2016-10-11 14:00:00,108.85,109.09,108.81,108.92,80725.0,87.9823,88.1763,87.95,88.0389,80725.0
2016-10-11 14:30:00,108.94,109.36,108.9,109.27,60856.0,88.0551,88.3945,88.0227,88.3218,60856.0
2016-10-11 15:00:00,109.24,109.69,109.2,109.62,91654.0,88.2975,88.6613,88.2652,88.6047,91654.0
2016-10-11 15:30:00,109.61,110.05,109.57,109.89,582506.0,88.5966,88.9523,88.5643,88.8229,582506.0
2016-10-12 09:30:00,109.84,110.02,109.51,109.97,61240.0,88.7825,88.928,88.5158,88.8876,61240.0
2016-10-12 10:00:00,110.0,110.33,109.83,110.06,45318.0,88.9118,89.1786,88.7744,88.9603,45318.0
2016-10-12 10:30:00,110.03,110.12,109.89,110.01,65850.0,88.9361,89.0088,88.8229,88.9199,65850.0
2016-10-12 11:00:00,110.0,110.17,109.95,110.12,36423.0,88.9118,89.0492,88.8714,89.0088,36423.0
2016-10-12 11:30:00,110.14,110.33,110.13,110.27,51653.0,89.025,89.1786,89.0169,89.1301,51653.0
2016-10-12 12:00:00,110.28,110.36,110.21,110.34,32664.0,89.1382,89.2028,89.0816,89.1867,32664.0
2016-10-12 12:30:00,110.34,110.44,110.22,110.22,32144.0,89.1867,89.2675,89.0897,89.0897,32144.0
2016-10-12 13:00:00,110.22,110.22,110.04,110.13,83734.0,89.0897,89.0897,88.9442,89.0169,83734.0
2016-10-12 13:30:00,110.14,110.31,110.12,110.23,106267.0,89.025,89.1624,89.0088,89.0977,106267.0
2016-10-12 14:00:00,110.23,110.49,110.16,110.22,87649.0,89.0977,89.3079,89.0412,89.0897,87649.0
2016-10-12 14:30:00,110.21,110.34,110.21,110.27,52906.0,89.0816,89.1867,89.0816,89.1301,52906.0
2016-10-12 15:00:00,110.24,110.46,110.22,110.36,101655.0,89.1058,89.2837,89.0897,89.2028,101655.0
2016-10-12 15:30:00,110.35,110.38,110.15,110.25,208658.0,89.1947,89.219,89.0331,89.1139,208658.0
2016-10-13 09:30:00,110.47,110.49,109.8,110.2,211645.0,89.2917,89.3079,88.7502,89.0735,211645.0
2016-10-13 10:00:00,110.19,110.25,109.91,110.18,117152.0,89.0654,89.1139,88.8391,89.0573,117152.0
2016-10-13 10:30:00,110.16,110.38,110.14,110.36,78168.0,89.0412,89.219,89.025,89.2028,78168.0
2016-10-13 11:00:00,110.34,110.78,110.16,110.59,90968.0,89.1867,89.5423,89.0412,89.3887,90968.0
2016-10-13 11:30:00,110.58,110.64,110.31,110.39,37413.0,89.3806,89.4291,89.1624,89.2271,37413.0
2016-10-13 12:00:00,110.35,110.5,110.29,110.37,27125.0,89.1947,89.316,89.1462,89.2109,27125.0
2016-10-13 12:30:00,110.36,110.64,110.33,110.59,44685.0,89.2028,89.4291,89.1786,89.3887,44685.0
2016-10-13 13:00:00,110.6,110.62,110.47,110.59,28229.0,89.3968,89.413,89.2917,89.3887,28229.0
2016-10-13 13:30:00,110.57,110.67,110.46,110.62,53491.0,89.3726,89.4534,89.2837,89.413,53491.0
2016-10-13 14:00:00,110.6,110.85,110.51,110.79,63497.0,89.3968,89.5989,89.3241,89.5504,63497.0
2016-10-13 14:30:00,110.81,111.06,110.75,110.97,50188.0,89.5666,89.7686,89.5181,89.6959,50188.0
2016-10-13 15:00:00,110.96,111.09,110.75,110.75,78258.0,89.6878,89.7929,89.5181,89.5181,78258.0
2016-10-13 15:30:00,110.73,110.88,110.58,110.66,214202.0,89.5019,89.6231,89.3806,89.4453,214202.0
2016-10-14 09:30:00,111.27,112.19,111.15,111.8,234494.0,89.9384,90.682,89.8414,90.3668,234494.0
2016-10-14 10:00:00,111.8,112.01,111.78,112.0,200614.0,90.3668,90.5365,90.3506,90.5284,200614.0
2016-10-14 10:30:00,112.0,112.09,111.54,111.59,63244.0,90.5284,90.6012,90.1566,90.197,63244.0
2016-10-14 11:00:00,111.51,111.57,111.09,111.09,119949.0,90.1324,90.1809,89.7929,89.7929,119949.0
2016-10-14 11:30:00,111.07,111.36,111.02,111.19,58989.0,89.7767,90.0111,89.7363,89.8737,58989.0
2016-10-14 12:00:00,111.17,111.38,111.14,111.37,77694.0,89.8575,90.0273,89.8333,90.0192,77694.0
2016-10-14 12:30:00,111.35,111.4,111.13,111.24,43444.0,90.003,90.0434,89.8252,89.9141,43444.0
2016-10-14 13:00:00,111.24,111.39,111.16,111.37,40444.0,89.9141,90.0354,89.8495,90.0192,40444.0
2016-10-14 13:30:00,111.38,111.56,111.33,111.5,55058.0,90.0273,90.1728,89.9869,90.1243,55058.0
2016-10-14 14:00:00,111.5,111.99,111.43,111.88,121305.0,90.1243,90.5203,90.0677,90.4314,121305.0
2016-10-14 14:30:00,111.88,111.9,111.51,111.55,71533.0,90.4314,90.4476,90.1324,90.1647,71533.0
2016-10-14 15:00:00,111.56,111.57,111.29,111.4,51668.0,90.1728,90.1809,89.9545,90.0434,51668.0
2016-10-14 15:30:00,111.41,111.66,111.25,111.26,225898.0,90.0515,90.2536,89.9222,89.9303,225898.0
2016-10-17 09:30:00,111.5,111.98,111.14,111.19,90062.0,90.1243,90.5123,89.8333,89.8737,90062.0
2016-10-17 10:00:00,111.25,111.27,111.05,111.18,96013.0,89.9222,89.9384,89.7605,89.8656,96013.0
2016-10-17 10:30:00,111.17,111.19,110.68,110.71,115172.0,89.8575,89.8737,89.4615,89.4857,115172.0
2016-10-17 11:00:00,110.7,110.95,110.68,110.69,55117.0,89.4776,89.6797,89.4615,89.4696,55117.0
2016-10-17 11:30:00,110.73,110.93,110.67,110.83,32134.0,89.5019,89.6635,89.4534,89.5827,32134.0
2016-10-17 12:00:00,110.82,110.84,110.65,110.66,39967.0,89.5746,89.5908,89.4372,89.4453,39967.0
2016-10-17 12:30:00,110.67,110.76,110.6,110.61,37242.0,89.4534,89.5261,89.3968,89.4049,37242.0
2016-10-17 13:00:00,110.61,110.68,110.43,110.47,23982.0,89.4049,89.4615,89.2594,89.2917,23982.0
2016-10-17 13:30:00,110.49,110.63,110.43,110.48,52173.0,89.3079,89.4211,89.2594,89.2998,52173.0
2016-10-17 14:00:00,110.49,110.6,110.41,110.47,78299.0,89.3079,89.3968,89.2432,89.2917,78299.0
2016-10-17 14:30:00,110.47,110.64,110.44,110.62,38546.0,89.2917,89.4291,89.2675,89.413,38546.0
2016-10-17 15:00:00,110.59,110.59,110.34,110.38,53558.0,89.3887,89.3887,89.1867,89.219,53558.0
2016-10-17 15:30:00,110.38,110.48,110.31,110.38,133122.0,89.219,89.2998,89.1624,89.219,133122.0
2016-10-18 09:30:00,111.1,111.1,110.78,110.86,67482.0,89.801,89.801,89.5423,89.607,67482.0
2016-10-18 10:00:00,110.84,110.84,110.5,110.56,41335.0,89.5908,89.5908,89.316,89.3645,41335.0
2016-10-18 10:30:00,110.57,110.82,110.49,110.73,57375.0,89.3726,89.5746,89.3079,89.5019,57375.0
2016-10-18 11:00:00,110.73,110.77,110.4,110.61,54329.0,89.5019,89.5342,89.2352,89.4049,54329.0
2016-10-18 11:30:00,110.65,110.81,110.6,110.75,36967.0,89.4372,89.5666,89.3968,89.5181,36967.0
2016-10-18 12:00:00,110.78,110.81,110.61,110.65,66013.0,89.5423,89.5666,89.4049,89.4372,66013.0
2016-10-18 12:30:00,110.65,110.76,110.56,110.64,116417.0,89.4372,89.5261,89.3645,89.4291,116417.0
2016-10-18 13:00:00,110.64,110.69,110.58,110.63,50206.0,89.4291,89.4696,89.3806,89.4211,50206.0
2016-10-18 13:30:00,110.64,110.67,110.53,110.57,26418.0,89.4291,89.4534,89.3402,89.3726,26418.0
2016-10-18 14:00:00,110.58,110.63,110.4,110.47,67267.0,89.3806,89.4211,89.2352,89.2917,67267.0
2016-10-18 14:30:00,110.49,110.55,110.29,110.31,35838.0,89.3079,89.3564,89.1462,89.1624,35838.0
2016-10-18 15:00:00,110.33,110.38,110.27,110.28,46882.0,89.1786,89.219,89.1301,89.1382,46882.0
2016-10-18 15:30:00,110.27,110.29,110.03,110.1,245209.0,89.1301,89.1462,88.9361,88.9927,245209.0
2016-10-19 09:30:00,110.0,110.49,109.73,109.89,53444.0,88.9118,89.3079,88.6936,88.8229,53444.0
2016-10-19 10:00:00,109.87,110.08,109.72,110.0,87508.0,88.8068,88.9765,88.6855,88.9118,87508.0
2016-10-19 10:30:00,110.02,110.03,109.64,109.73,109716.0,88.928,88.9361,88.6209,88.6936,109716.0
2016-10-19 11:00:00,109.69,109.78,109.48,109.66,87876.0,88.6613,88.734,88.4915,88.637,87876.0
2016-10-19 11:30:00,109.69,109.83,109.54,109.65,71667.0,88.6613,88.7744,88.54,88.6289,71667.0
2016-10-19 12:00:00,109.62,109.7,109.44,109.59,57561.0,88.6047,88.6694,88.4592,88.5804,57561.0
2016-10-19 12:30:00,109.57,109.72,109.55,109.69,32384.0,88.5643,88.6855,88.5481,88.6613,32384.0
2016-10-19 13:00:00,109.7,109.74,109.44,109.5,65594.0,88.6694,88.7017,88.4592,88.5077,65594.0
2016-10-19 13:30:00,109.5,109.58,109.29,109.35,44496.0,88.5077,88.5724,88.338,88.3865,44496.0
2016-10-19 14:00:00,109.35,109.35,109.15,109.18,77102.0,88.3865,88.3865,88.2248,88.249,77102.0
2016-10-19 14:30:00,109.2,109.34,109.14,109.22,99975.0,88.2652,88.3784,88.2167,88.2814,99975.0
2016-10-19 15:00:00,109.22,109.35,109.12,109.18,129697.0,88.2814,88.3865,88.2005,88.249,129697.0
2016-10-19 15:30:00,109.19,109.27,109.04,109.1,480567.0,88.2571,88.3218,88.1359,88.1844,480567.0
2016-10-20 09:30:00,109.68,110.07,108.61,109.11,81912.0,88.6532,88.9684,87.7883,88.1925,81912.0
2016-10-20 10:00:00,109.13,109.14,108.63,108.84,107886.0,88.2086,88.2167,87.8045,87.9742,107886.0
2016-10-20 10:30:00,108.84,108.88,108.32,108.41,101879.0,87.9742,88.0066,87.5539,87.6267,101879.0
2016-10-20 11:00:00,108.46,108.9,108.37,108.72,100380.0,87.6671,88.0227,87.5943,87.8772,100380.0
2016-10-20 11:30:00,108.72,109.06,108.65,109.06,40248.0,87.8772,88.152,87.8206,88.152,40248.0
2016-10-20 12:00:00,109.1,109.13,108.81,109.04,54190.0,88.1844,88.2086,87.95,88.1359,54190.0
2016-10-20 12:30:00,109.02,109.1,108.87,108.91,32710.0,88.1197,88.1844,87.9985,88.0308,32710.0
2016-10-20 13:00:00,108.9,108.92,108.64,108.87,33402.0,88.0227,88.0389,87.8126,87.9985,33402.0
2016-10-20 13:30:00,108.86,108.87,108.49,108.5,62154.0,87.9904,87.9985,87.6913,87.6994,62154.0
2016-10-20 14:00:00,108.5,108.6,108.23,108.35,65851.0,87.6994,87.7802,87.4812,87.5782,65851.0
2016-10-20 14:30:00,108.31,108.54,108.17,108.5,49330.0,87.5458,87.7317,87.4327,87.6994,49330.0
2016-10-20 15:00:00,108.5,108.61,108.42,108.46,118271.0,87.6994,87.7883,87.6347,87.6671,118271.0
2016-10-20 15:30:00,108.46,108.6,108.35,108.51,315644.0,87.6671,87.7802,87.5782,87.7075,315644.0
2016-10-21 09:30:00,108.4,108.57,107.87,108.09,214977.0,87.6186,87.756,87.1902,87.368,214977.0
2016-10-21 10:00:00,108.11,108.35,108.08,108.19,40377.0,87.3842,87.5782,87.3599,87.4488,40377.0
2016-10-21 10:30:00,108.22,108.3,107.85,107.89,50994.0,87.4731,87.5377,87.174,87.2063,50994.0
2016-10-21 11:00:00,107.88,107.99,107.64,107.68,106768.0,87.1983,87.2872,87.0043,87.0366,106768.0
2016-10-21 11:30:00,107.67,108.08,107.61,107.94,130445.0,87.0285,87.3599,86.98,87.2468,130445.0
2016-10-21 12:00:00,107.94,108.19,107.94,108.01,58625.0,87.2468,87.4488,87.2468,87.3033,58625.0
2016-10-21 12:30:00,108.01,108.16,108.0,108.12,55805.0,87.3033,87.4246,87.2953,87.3923,55805.0
2016-10-21 13:00:00,108.17,108.37,108.13,108.3,92798.0,87.4327,87.5943,87.4003,87.5377,92798.0
2016-10-21 13:30:00,108.31,108.33,108.14,108.26,61434.0,87.5458,87.562,87.4084,87.5054,61434.0
2016-10-21 14:00:00,108.25,108.29,108.17,108.21,48180.0,87.4973,87.5297,87.4327,87.465,48180.0
2016-10-21 14:30:00,108.22,108.28,108.14,108.2,52594.0,87.4731,87.5216,87.4084,87.4569,52594.0
2016-10-21 15:00:00,108.2,108.45,108.2,108.24,93296.0,87.4569,87.659,87.4569,87.4893,93296.0
2016-10-21 15:30:00,108.23,108.7,108.2,108.63,283915.0,87.4812,87.8611,87.4569,87.8045,283915.0
2016-10-24 09:30:00,108.78,109.0,108.07,108.27,145860.0,87.9257,88.1036,87.3518,87.5135,145860.0
2016-10-24 10:00:00,108.29,108.44,107.95,108.02,54777.0,87.5297,87.6509,87.2548,87.3114,54777.0
2016-10-24 10:30:00,108.04,108.31,108.0,108.23,61596.0,87.3276,87.5458,87.2953,87.4812,61596.0
2016-10-24 11:00:00,108.2,108.32,108.1,108.22,43401.0,87.4569,87.5539,87.3761,87.4731,43401.0
2016-10-24 11:30:00,108.22,108.26,107.91,108.05,46884.0,87.4731,87.5054,87.2225,87.3357,46884.0
2016-10-24 12:00:00,108.03,108.17,108.0,108.09,57302.0,87.3195,87.4327,87.2953,87.368,57302.0
2016-10-24 12:30:00,108.09,108.46,108.06,108.45,64545.0,87.368,87.6671,87.3438,87.659,64545.0
2016-10-24 13:00:00,108.49,108.49,108.29,108.33,45338.0,87.6913,87.6913,87.5297,87.562,45338.0
2016-10-24 13:30:00,108.32,108.39,108.22,108.33,46126.0,87.5539,87.6105,87.4731,87.562,46126.0
2016-10-24 14:00:00,108.34,108.64,108.33,108.62,51378.0,87.5701,87.8126,87.562,87.7964,51378.0
2016-10-24 14:30:00,108.62,108.67,108.58,108.63,44597.0,87.7964,87.8368,87.7641,87.8045,44597.0
2016-10-24 15:00:00,108.64,108.68,108.44,108.48,60116.0,87.8126,87.8449,87.6509,87.6832,60116.0
2016-10-24 15:30:00,108.48,108.52,108.28,108.31,206929.0,87.6832,87.7156,87.5216,87.5458,206929.0
2016-10-25 09:30:00,108.26,108.44,107.9,108.43,47697.0,87.5054,87.6509,87.2144,87.6428,47697.0
2016-10-25 10:00:00,108.43,108.62,108.02,108.02,303561.0,87.6428,87.7964,87.3114,87.3114,303561.0
2016-10-25 10:30:00,108.01,108.14,107.78,108.06,61950.0,87.3033,87.4084,87.1174,87.3438,61950.0
2016-10-25 11:00:00,108.08,108.37,108.03,108.16,57594.0,87.3599,87.5943,87.3195,87.4246,57594.0
2016-10-25 11:30:00,108.19,108.61,108.15,108.5,90991.0,87.4488,87.7883,87.4165,87.6994,90991.0
2016-10-25 12:00:00,108.47,108.59,108.18,108.18,55708.0,87.6752,87.7722,87.4408,87.4408,55708.0
2016-10-25 12:30:00,108.2,108.56,108.19,108.53,45463.0,87.4569,87.7479,87.4488,87.7237,45463.0
2016-10-25 13:00:00,108.51,108.59,108.32,108.52,105442.0,87.7075,87.7722,87.5539,87.7156,105442.0
2016-10-25 13:30:00,108.53,108.69,108.32,108.36,54575.0,87.7237,87.853,87.5539,87.5862,54575.0
2016-10-25 14:00:00,108.36,108.41,108.11,108.13,83579.0,87.5862,87.6267,87.3842,87.4003,83579.0
2016-10-25 14:30:00,108.14,108.36,107.99,108.22,95605.0,87.4084,87.5862,87.2872,87.4731,95605.0
2016-10-25 15:00:00,108.22,108.28,108.14,108.22,54520.0,87.4731,87.5216,87.4084,87.4731,54520.0
2016-10-25 15:30:00,108.22,108.24,108.03,108.16,260439.0,87.4731,87.4893,87.3195,87.4246,260439.0
2016-10-26 09:30:00,108.0,108.0,107.09,107.12,91013.0,87.2953,87.2953,86.5597,86.584,91013.0
2016-10-26 10:00:00,107.12,107.33,106.76,106.98,105090.0,86.584,86.7537,86.293,86.4708,105090.0
2016-10-26 10:30:00,106.99,107.36,106.85,107.36,82639.0,86.4789,86.778,86.3657,86.778,82639.0
2016-10-26 11:00:00,107.32,107.33,106.98,107.01,55614.0,86.7456,86.7537,86.4708,86.4951,55614.0
2016-10-26 11:30:00,107.04,107.13,106.86,106.9,75246.0,86.5193,86.592,86.3738,86.4061,75246.0
2016-10-26 12:00:00,106.92,107.05,106.83,106.87,44053.0,86.4223,86.5274,86.3496,86.3819,44053.0
2016-10-26 12:30:00,106.88,106.94,106.8,106.87,49361.0,86.39,86.4385,86.3253,86.3819,49361.0
2016-10-26 13:00:00,106.88,106.95,106.72,106.72,45933.0,86.39,86.4466,86.2607,86.2607,45933.0
2016-10-26 13:30:00,106.72,106.78,106.38,106.54,113261.0,86.2607,86.3091,85.9858,86.1152,113261.0
2016-10-26 14:00:00,106.51,106.61,106.4,106.56,117401.0,86.0909,86.1717,86.002,86.1313,117401.0
2016-10-26 14:30:00,106.55,106.62,106.39,106.52,82806.0,86.1232,86.1798,85.9939,86.099,82806.0
2016-10-26 15:00:00,106.54,106.56,106.27,106.27,77707.0,86.1152,86.1313,85.8969,85.8969,77707.0
2016-10-26 15:30:00,106.27,106.4,106.09,106.12,241159.0,85.8969,86.002,85.7514,85.7757,241159.0
2016-10-27 09:30:00,106.62,106.82,106.44,106.51,205799.0,86.1798,86.3415,86.0343,86.0909,205799.0
2016-10-27 10:00:00,106.45,106.51,105.57,105.76,124751.0,86.0424,86.0909,85.3311,85.4847,124751.0
2016-10-27 10:30:00,105.74,105.99,105.64,105.65,73825.0,85.4685,85.6706,85.3877,85.3958,73825.0
2016-10-27 11:00:00,105.63,105.64,105.42,105.44,79046.0,85.3796,85.3877,85.2099,85.226,79046.0
2016-10-27 11:30:00,105.44,105.94,105.35,105.92,81194.0,85.226,85.6302,85.1533,85.614,81194.0
2016-10-27 12:00:00,105.93,105.93,105.53,105.56,51610.0,85.6221,85.6221,85.2988,85.323,51610.0
2016-10-27 12:30:00,105.53,105.58,105.18,105.3,107841.0,85.2988,85.3392,85.0159,85.1129,107841.0
2016-10-27 13:00:00,105.3,105.3,105.1,105.18,123173.0,85.1129,85.1129,84.9512,85.0159,123173.0
2016-10-27 13:30:00,105.18,105.61,105.08,105.41,84335.0,85.0159,85.3634,84.9351,85.2018,84335.0
2016-10-27 14:00:00,105.39,105.42,105.25,105.3,53847.0,85.1856,85.2099,85.0725,85.1129,53847.0
2016-10-27 14:30:00,105.3,105.37,105.07,105.08,79919.0,85.1129,85.1695,84.927,84.9351,79919.0
2016-10-27 15:00:00,105.08,105.1,104.81,104.99,132731.0,84.9351,84.9512,84.7168,84.8623,132731.0
2016-10-27 15:30:00,104.99,105.01,104.77,104.85,338814.0,84.8623,84.8785,84.6845,84.7491,338814.0
2016-10-28 09:30:00,104.02,104.71,103.32,104.48,179313.0,84.0783,84.636,83.5125,84.4501,179313.0
2016-10-28 10:00:00,104.47,104.99,104.4,104.92,114289.0,84.442,84.8623,84.3854,84.8057,114289.0
2016-10-28 10:30:00,104.9,105.28,104.89,105.03,83285.0,84.7896,85.0967,84.7815,84.8946,83285.0
2016-10-28 11:00:00,105.03,105.31,104.88,105.17,147358.0,84.8946,85.121,84.7734,85.0078,147358.0
2016-10-28 11:30:00,105.19,105.28,105.09,105.11,75801.0,85.024,85.0967,84.9431,84.9593,75801.0
2016-10-28 12:00:00,105.11,105.43,105.08,105.25,37642.0,84.9593,85.218,84.9351,85.0725,37642.0
2016-10-28 12:30:00,105.27,105.27,105.16,105.16,30769.0,85.0886,85.0886,84.9997,84.9997,30769.0
2016-10-28 13:00:00,105.16,105.19,104.54,104.73,56881.0,84.9997,85.024,84.4986,84.6522,56881.0
2016-10-28 13:30:00,104.68,104.7,104.31,104.6,50863.0,84.6117,84.6279,84.3127,84.5471,50863.0
2016-10-28 14:00:00,104.62,105.07,104.62,104.84,94501.0,84.5632,84.927,84.5632,84.7411,94501.0
2016-10-28 14:30:00,104.88,105.16,104.74,105.1,57342.0,84.7734,84.9997,84.6602,84.9512,57342.0
2016-10-28 15:00:00,105.09,105.09,104.68,104.69,143899.0,84.9431,84.9431,84.6117,84.6198,143899.0
2016-10-28 15:30:00,104.68,104.75,104.44,104.5,262511.0,84.6117,84.6683,84.4178,84.4662,262511.0
2016-10-31 09:30:00,104.49,105.22,104.24,104.85,123345.0,84.4582,85.0482,84.2561,84.7491,123345.0
2016-10-31 10:00:00,104.86,104.88,104.64,104.78,111693.0,84.7572,84.7734,84.5794,84.6926,111693.0
2016-10-31 10:30:00,104.79,104.87,104.58,104.61,93075.0,84.7007,84.7653,84.5309,84.5552,93075.0
2016-10-31 11:00:00,104.62,104.81,104.35,104.35,103322.0,84.5632,84.7168,84.345,84.345,103322.0
2016-10-31 11:30:00,104.39,104.48,104.08,104.31,155424.0,84.3773,84.4501,84.1268,84.3127,155424.0
2016-10-31 12:00:00,104.34,104.39,104.23,104.3,65719.0,84.3369,84.3773,84.248,84.3046,65719.0
2016-10-31 12:30:00,104.29,104.48,104.19,104.34,61277.0,84.2965,84.4501,84.2157,84.3369,61277.0
2016-10-31 13:00:00,104.35,104.4,103.91,103.97,98953.0,84.345,84.3854,83.9894,84.0379,98953.0
2016-10-31 13:30:00,103.95,104.11,103.84,103.89,63501.0,84.0217,84.151,83.9328,83.9732,63501.0
2016-10-31 14:00:00,103.89,103.98,103.77,103.83,86868.0,83.9732,84.0459,83.8762,83.9247,86868.0
2016-10-31 14:30:00,103.82,104.0,103.64,103.64,173959.0,83.9166,84.0621,83.7711,83.7711,173959.0
2016-10-31 15:00:00,103.65,103.82,103.51,103.82,139334.0,83.7792,83.9166,83.666,83.9166,139334.0
2016-10-31 15:30:00,103.81,103.95,103.7,103.81,496794.0,83.9085,84.0217,83.8196,83.9085,496794.0
2016-11-01 09:30:00,102.7,104.83,101.81,103.17,281599.0,83.0113,84.733,82.2919,83.3912,281599.0
2016-11-01 10:00:00,103.27,103.86,102.91,103.74,156288.0,83.4721,83.9489,83.1811,83.8519,156288.0
2016-11-01 10:30:00,103.69,103.82,103.26,103.49,137857.0,83.8115,83.9166,83.464,83.6499,137857.0
2016-11-01 11:00:00,103.44,106.71,102.04,105.78,1253987.0,83.6095,86.2526,82.4779,85.5009,1253987.0
2016-11-01 11:30:00,105.73,109.37,105.69,106.69,1600028.0,85.4604,88.4026,85.4281,86.2364,1600028.0
2016-11-01 12:00:00,106.68,107.12,105.4,105.47,598524.0,86.2283,86.584,85.1937,85.2503,598524.0
2016-11-01 12:30:00,105.45,106.0,105.11,105.9,304221.0,85.2341,85.6787,84.9593,85.5979,304221.0
2016-11-01 13:00:00,105.93,106.12,105.05,106.04,344258.0,85.6221,85.7757,84.9108,85.711,344258.0
2016-11-01 13:30:00,106.01,106.09,105.18,105.28,285953.0,85.6868,85.7514,85.0159,85.0967,285953.0
2016-11-01 14:00:00,105.3,105.59,104.87,104.95,264847.0,85.1129,85.3473,84.7653,84.83,264847.0
2016-11-01 14:30:00,104.95,105.17,104.75,104.91,190502.0,84.83,85.0078,84.6683,84.7976,190502.0
2016-11-01 15:00:00,104.93,105.29,104.76,105.2,226345.0,84.8138,85.1048,84.6764,85.0321,226345.0
2016-11-01 15:30:00,105.17,105.35,104.89,105.28,515960.0,85.0078,85.1533,84.7815,85.0967,515960.0
2016-11-02 09:30:00,104.88,105.0,104.01,104.88,296003.0,84.7734,84.8704,84.0702,84.7734,296003.0
2016-11-02 10:00:00,104.88,105.19,104.4,104.64,168878.0,84.7734,85.024,84.3854,84.5794,168878.0
2016-11-02 10:30:00,104.64,104.64,104.02,104.07,165750.0,84.5794,84.5794,84.0783,84.1187,165750.0
2016-11-02 11:00:00,104.07,104.46,103.84,104.45,131092.0,84.1187,84.4339,83.9328,84.4258,131092.0
2016-11-02 11:30:00,104.41,104.55,104.25,104.36,120457.0,84.3935,84.5067,84.2642,84.3531,120457.0
2016-11-02 12:00:00,104.33,104.9,104.33,104.86,85615.0,84.3288,84.7896,84.3288,84.7572,85615.0
2016-11-02 12:30:00,104.83,104.86,104.46,104.57,91137.0,84.733,84.7572,84.4339,84.5228,91137.0
2016-11-02 13:00:00,104.56,104.66,104.04,104.05,83341.0,84.5147,84.5956,84.0944,84.1025,83341.0
2016-11-02 13:30:00,104.01,104.3,103.97,104.03,138863.0,84.0702,84.3046,84.0379,84.0864,138863.0
2016-11-02 14:00:00,104.01,104.1,103.68,103.86,129534.0,84.0702,84.1429,83.8035,83.9489,129534.0
2016-11-02 14:30:00,103.87,104.06,103.69,103.79,95152.0,83.957,84.1106,83.8115,83.8924,95152.0
2016-11-02 15:00:00,103.77,104.12,103.7,104.01,166310.0,83.8762,84.1591,83.8196,84.0702,166310.0
2016-11-02 15:30:00,104.01,104.04,103.55,103.6,387067.0,84.0702,84.0944,83.6984,83.7388,387067.0
2016-11-03 09:30:00,103.98,104.22,101.96,101.96,197558.0,84.0459,84.2399,82.4132,82.4132,197558.0
2016-11-03 10:00:00,101.98,102.99,101.9,102.86,161737.0,82.4294,83.2457,82.3647,83.1407,161737.0
2016-11-03 10:30:00,102.86,102.86,102.51,102.64,58724.0,83.1407,83.1407,82.8578,82.9628,58724.0
2016-11-03 11:00:00,102.64,103.24,102.58,103.2,123852.0,82.9628,83.4478,82.9143,83.4155,123852.0
2016-11-03 11:30:00,103.2,103.42,103.03,103.42,131137.0,83.4155,83.5933,83.2781,83.5933,131137.0
2016-11-03 12:00:00,103.4,103.45,102.9,103.12,65768.0,83.5771,83.6175,83.173,83.3508,65768.0
2016-11-03 12:30:00,103.09,103.25,102.92,103.22,61015.0,83.3266,83.4559,83.1892,83.4316,61015.0
2016-11-03 13:00:00,103.2,103.46,103.11,103.42,127966.0,83.4155,83.6256,83.3427,83.5933,127966.0
2016-11-03 13:30:00,103.42,103.48,103.06,103.18,78786.0,83.5933,83.6418,83.3023,83.3993,78786.0
2016-11-03 14:00:00,103.19,103.6,103.17,103.58,70480.0,83.4074,83.7388,83.3912,83.7226,70480.0
2016-11-03 14:30:00,103.59,103.62,103.32,103.53,77227.0,83.7307,83.755,83.5125,83.6822,77227.0
2016-11-03 15:00:00,103.5,103.51,103.06,103.13,99331.0,83.658,83.666,83.3023,83.3589,99331.0
2016-11-03 15:30:00,103.12,103.12,102.75,103.03,294805.0,83.3508,83.3508,83.0517,83.2781,294805.0
2016-11-04 09:30:00,103.36,104.0,103.2,103.48,150539.0,83.5448,84.0621,83.4155,83.6418,150539.0
2016-11-04 10:00:00,103.58,103.6,102.99,103.1,76937.0,83.7226,83.7388,83.2457,83.3346,76937.0
2016-11-04 10:30:00,103.1,103.16,102.88,103.08,78404.0,83.3346,83.3831,83.1568,83.3185,78404.0
2016-11-04 11:00:00,103.07,103.7,103.03,103.7,93608.0,83.3104,83.8196,83.2781,83.8196,93608.0
2016-11-04 11:30:00,103.71,103.74,103.25,103.41,75218.0,83.8277,83.8519,83.4559,83.5852,75218.0
2016-11-04 12:00:00,103.42,103.82,103.42,103.77,91765.0,83.5933,83.9166,83.5933,83.8762,91765.0
2016-11-04 12:30:00,103.79,103.8,103.37,103.39,54405.0,83.8924,83.9004,83.5529,83.569,54405.0
2016-11-04 13:00:00,103.36,103.38,102.89,102.92,51735.0,83.5448,83.561,83.1649,83.1892,51735.0
2016-11-04 13:30:00,102.91,102.95,102.67,102.9,65902.0,83.1811,83.2134,82.9871,83.173,65902.0
2016-11-04 14:00:00,102.9,103.14,102.9,103.05,49588.0,83.173,83.367,83.173,83.2942,49588.0
2016-11-04 14:30:00,103.03,103.2,102.95,103.19,61644.0,83.2781,83.4155,83.2134,83.4074,61644.0
2016-11-04 15:00:00,103.17,103.18,102.94,103.02,117586.0,83.3912,83.3993,83.2053,83.27,117586.0
2016-11-04 15:30:00,103.02,103.02,102.62,102.82,208132.0,83.27,83.27,82.9467,83.1083,208132.0
2016-11-07 09:30:00,104.03,104.65,103.93,104.27,86789.0,84.0864,84.5875,84.0055,84.2803,86789.0
2016-11-07 10:00:00,104.3,104.33,103.86,103.91,84348.0,84.3046,84.3288,83.9489,83.9894,84348.0
2016-11-07 10:30:00,103.91,104.37,103.91,104.3,64148.0,83.9894,84.3612,83.9894,84.3046,64148.0
2016-11-07 11:00:00,104.3,104.38,104.18,104.24,64414.0,84.3046,84.3693,84.2076,84.2561,64414.0
2016-11-07 11:30:00,104.25,104.81,104.24,104.81,94398.0,84.2642,84.7168,84.2561,84.7168,94398.0
2016-11-07 12:00:00,104.83,104.91,104.76,104.79,48562.0,84.733,84.7976,84.6764,84.7007,48562.0
2016-11-07 12:30:00,104.82,104.89,104.75,104.89,44099.0,84.7249,84.7815,84.6683,84.7815,44099.0
2016-11-07 13:00:00,104.88,105.0,104.77,104.84,105499.0,84.7734,84.8704,84.6845,84.7411,105499.0
2016-11-07 13:30:00,104.84,105.0,104.81,104.95,46678.0,84.7411,84.8704,84.7168,84.83,46678.0
2016-11-07 14:00:00,104.93,105.12,104.88,105.06,66198.0,84.8138,84.9674,84.7734,84.9189,66198.0
2016-11-07 14:30:00,105.07,105.11,104.69,104.76,105168.0,84.927,84.9593,84.6198,84.6764,105168.0
2016-11-07 15:00:00,104.75,104.95,104.64,104.9,63875.0,84.6683,84.83,84.5794,84.7896,63875.0
2016-11-07 15:30:00,104.89,105.01,104.72,104.99,358650.0,84.7815,84.8785,84.6441,84.8623,358650.0
2016-11-08 09:30:00,104.51,105.1,104.49,104.72,117708.0,84.4743,84.9512,84.4582,84.6441,117708.0
2016-11-08 10:00:00,104.7,104.88,104.66,104.66,53634.0,84.6279,84.7734,84.5956,84.5956,53634.0
2016-11-08 10:30:00,104.66,105.0,104.62,104.95,109815.0,84.5956,84.8704,84.5632,84.83,109815.0
2016-11-08 11:00:00,104.95,105.21,104.93,105.15,81592.0,84.83,85.0401,84.8138,84.9916,81592.0
2016-11-08 11:30:00,105.16,105.32,105.13,105.3,89630.0,84.9997,85.129,84.9755,85.1129,89630.0
2016-11-08 12:00:00,105.34,105.7,105.31,105.68,70199.0,85.1452,85.4362,85.121,85.42,70199.0
2016-11-08 12:30:00,105.67,105.99,105.6,105.99,67754.0,85.4119,85.6706,85.3554,85.6706,67754.0
2016-11-08 13:00:00,105.99,106.32,105.97,106.11,91905.0,85.6706,85.9373,85.6544,85.7676,91905.0
2016-11-08 13:30:00,106.09,106.35,106.03,106.25,59675.0,85.7514,85.9616,85.7029,85.8808,59675.0
2016-11-08 14:00:00,106.27,106.28,105.7,105.85,173234.0,85.8969,85.905,85.4362,85.5574,173234.0
2016-11-08 14:30:00,105.85,105.85,105.4,105.72,202231.0,85.5574,85.5574,85.1937,85.4524,202231.0
2016-11-08 15:00:00,105.69,106.03,105.66,106.0,62221.0,85.4281,85.7029,85.4039,85.6787,62221.0
2016-11-08 15:30:00,106.02,106.09,105.78,105.91,327865.0,85.6948,85.7514,85.5009,85.6059,327865.0
2016-11-09 09:30:00,103.11,104.62,103.0,104.54,242744.0,83.3427,84.5632,83.2538,84.4986,242744.0
2016-11-09 10:00:00,104.54,104.61,103.26,103.27,173875.0,84.4986,84.5552,83.464,83.4721,173875.0
2016-11-09 10:30:00,103.28,103.4,102.7,103.01,237275.0,83.4801,83.5771,83.0113,83.2619,237275.0
2016-11-09 11:00:00,103.03,103.65,102.87,103.51,100087.0,83.2781,83.7792,83.1487,83.666,100087.0
2016-11-09 11:30:00,103.54,104.01,103.48,103.8,69247.0,83.6903,84.0702,83.6418,83.9004,69247.0
2016-11-09 12:00:00,103.79,103.83,103.28,103.46,55434.0,83.8924,83.9247,83.4801,83.6256,55434.0
2016-11-09 12:30:00,103.46,103.62,103.31,103.5,45303.0,83.6256,83.755,83.5044,83.658,45303.0
2016-11-09 13:00:00,103.51,103.79,103.25,103.46,124493.0,83.666,83.8924,83.4559,83.6256,124493.0
2016-11-09 13:30:00,103.45,103.72,103.32,103.52,81989.0,83.6175,83.8358,83.5125,83.6741,81989.0
2016-11-09 14:00:00,103.53,103.82,103.36,103.74,74404.0,83.6822,83.9166,83.5448,83.8519,74404.0
2016-11-09 14:30:00,103.74,104.22,103.72,103.9,82049.0,83.8519,84.2399,83.8358,83.9813,82049.0
2016-11-09 15:00:00,103.91,103.97,103.65,103.66,130898.0,83.9894,84.0379,83.7792,83.7873,130898.0
2016-11-09 15:30:00,103.67,103.71,103.02,103.08,503694.0,83.7954,83.8277,83.27,83.3185,503694.0
2016-11-10 09:30:00,102.13,102.64,100.47,100.55,402423.0,82.5506,82.9628,81.2088,81.2735,402423.0
2016-11-10 10:00:00,100.57,100.83,99.79,99.95,428054.0,81.2897,81.4998,80.6592,80.7885,428054.0
2016-11-10 10:30:00,99.97,100.06,99.0,99.22,288077.0,80.8047,80.8774,80.0207,80.1985,288077.0
2016-11-10 11:00:00,99.26,99.48,98.53,98.62,186423.0,80.2308,80.4086,79.6408,79.7135,186423.0
2016-11-10 11:30:00,98.62,98.75,98.21,98.53,727158.0,79.7135,79.8186,79.3821,79.6408,727158.0
2016-11-10 12:00:00,98.57,99.4,98.38,99.4,158836.0,79.6731,80.344,79.5195,80.344,158836.0
2016-11-10 12:30:00,99.38,100.16,99.25,100.06,98536.0,80.3278,80.9583,80.2227,80.8774,98536.0
2016-11-10 13:00:00,100.08,100.25,99.82,99.91,118704.0,80.8936,81.031,80.6835,80.7562,118704.0
2016-11-10 13:30:00,99.9,100.32,99.64,100.25,164056.0,80.7481,81.0876,80.538,81.031,164056.0
2016-11-10 14:00:00,100.25,100.33,99.91,99.95,150172.0,81.031,81.0957,80.7562,80.7885,150172.0
2016-11-10 14:30:00,99.95,100.0,99.35,99.56,169543.0,80.7885,80.8289,80.3036,80.4733,169543.0
2016-11-10 15:00:00,99.56,99.83,99.49,99.55,181193.0,80.4733,80.6915,80.4167,80.4652,181193.0
2016-11-10 15:30:00,99.56,99.75,99.5,99.67,401705.0,80.4733,80.6269,80.4248,80.5622,401705.0
2016-11-11 09:30:00,99.44,99.61,98.22,98.83,189974.0,80.3763,80.5137,79.3902,79.8832,189974.0
2016-11-11 10:00:00,98.82,99.6,98.74,99.48,156529.0,79.8752,80.5056,79.8105,80.4086,156529.0
2016-11-11 10:30:00,99.46,99.68,99.1,99.25,92095.0,80.3925,80.5703,80.1015,80.2227,92095.0
2016-11-11 11:00:00,99.25,99.36,98.77,98.92,100581.0,80.2227,80.3116,79.8347,79.956,100581.0
2016-11-11 11:30:00,98.92,99.28,98.77,99.2,117841.0,79.956,80.247,79.8347,80.1823,117841.0
2016-11-11 12:00:00,99.22,99.62,99.18,99.62,71654.0,80.1985,80.5218,80.1661,80.5218,71654.0
2016-11-11 12:30:00,99.62,99.82,99.59,99.71,73771.0,80.5218,80.6835,80.4975,80.5945,73771.0
2016-11-11 13:00:00,99.72,99.83,99.49,99.5,46712.0,80.6026,80.6915,80.4167,80.4248,46712.0
2016-11-11 13:30:00,99.51,99.55,99.02,99.02,84171.0,80.4329,80.4652,80.0368,80.0368,84171.0
2016-11-11 14:00:00,99.0,99.26,98.82,99.07,77530.0,80.0207,80.2308,79.8752,80.0772,77530.0
2016-11-11 14:30:00,99.06,99.15,98.94,98.95,92202.0,80.0692,80.1419,79.9722,79.9802,92202.0
2016-11-11 15:00:00,98.93,99.07,98.83,99.05,69102.0,79.9641,80.0772,79.8832,80.0611,69102.0
2016-11-11 15:30:00,99.04,99.21,99.01,99.04,171367.0,80.053,80.1904,80.0287,80.053,171367.0
2016-11-14 09:30:00,98.8,98.81,97.61,97.68,127128.0,79.859,79.8671,78.8971,78.9537,127128.0
2016-11-14 10:00:00,97.7,98.07,97.43,97.82,206722.0,78.9699,79.2689,78.7516,79.0669,206722.0
2016-11-14 10:30:00,97.86,98.01,96.64,96.76,199816.0,79.0992,79.2204,78.1131,78.2101,199816.0
2016-11-14 11:00:00,96.76,96.83,96.49,96.63,180225.0,78.2101,78.2667,77.9918,78.105,180225.0
2016-11-14 11:30:00,96.62,96.78,96.53,96.57,101842.0,78.0969,78.2263,78.0242,78.0565,101842.0
2016-11-14 12:00:00,96.6,96.72,96.23,96.26,140265.0,78.0808,78.1778,77.7817,77.8059,140265.0
2016-11-14 12:30:00,96.23,96.41,96.09,96.35,151832.0,77.7817,77.9272,77.6685,77.8787,151832.0
2016-11-14 13:00:00,96.34,96.45,96.25,96.38,91969.0,77.8706,77.9595,77.7979,77.9029,91969.0
2016-11-14 13:30:00,96.39,96.58,96.39,96.47,146975.0,77.911,78.0646,77.911,77.9757,146975.0
2016-11-14 14:00:00,96.47,96.76,96.45,96.46,197385.0,77.9757,78.2101,77.9595,77.9676,197385.0
2016-11-14 14:30:00,96.46,96.69,96.35,96.66,192478.0,77.9676,78.1535,77.8787,78.1293,192478.0
2016-11-14 15:00:00,96.66,96.79,96.6,96.73,152028.0,78.1293,78.2343,78.0808,78.1858,152028.0
2016-11-14 15:30:00,96.73,96.87,96.52,96.82,478527.0,78.1858,78.299,78.0161,78.2586,478527.0
2016-11-15 09:30:00,97.12,97.77,97.07,97.59,161975.0,78.5011,79.0265,78.4607,78.881,161975.0
2016-11-15 10:00:00,97.59,98.01,97.47,97.76,251288.0,78.881,79.2204,78.784,79.0184,251288.0
2016-11-15 10:30:00,97.77,97.88,97.43,97.86,73460.0,79.0265,79.1154,78.7516,79.0992,73460.0
2016-11-15 11:00:00,97.86,97.98,97.69,97.95,69701.0,79.0992,79.1962,78.9618,79.172,69701.0
2016-11-15 11:30:00,97.95,98.15,97.81,97.91,86829.0,79.172,79.3336,79.0588,79.1396,86829.0
2016-11-15 12:00:00,97.9,97.94,97.63,97.66,83247.0,79.1315,79.1639,78.9133,78.9375,83247.0
2016-11-15 12:30:00,97.66,97.68,97.29,97.41,32931.0,78.9375,78.9537,78.6385,78.7355,32931.0
2016-11-15 13:00:00,97.4,97.52,97.24,97.29,50259.0,78.7274,78.8244,78.5981,78.6385,50259.0
2016-11-15 13:30:00,97.28,97.42,97.27,97.34,47998.0,78.6304,78.7436,78.6223,78.6789,47998.0
2016-11-15 14:00:00,97.35,97.75,97.35,97.63,93776.0,78.687,79.0103,78.687,78.9133,93776.0
2016-11-15 14:30:00,97.63,97.83,97.62,97.71,61124.0,78.9133,79.075,78.9052,78.978,61124.0
2016-11-15 15:00:00,97.68,97.82,97.44,97.44,111267.0,78.9537,79.0669,78.7597,78.7597,111267.0
2016-11-15 15:30:00,97.44,97.74,97.42,97.71,296841.0,78.7597,79.0022,78.7436,78.978,296841.0
2016-11-16 09:30:00,97.46,97.46,96.4,96.59,135732.0,78.7759,78.7759,77.9191,78.0727,135732.0
2016-11-16 10:00:00,96.6,97.45,96.6,97.41,65575.0,78.0808,78.7678,78.0808,78.7355,65575.0
2016-11-16 10:30:00,97.4,97.91,97.38,97.68,101869.0,78.7274,79.1396,78.7112,78.9537,101869.0
2016-11-16 11:00:00,97.66,97.68,97.33,97.5,68014.0,78.9375,78.9537,78.6708,78.8082,68014.0
2016-11-16 11:30:00,97.48,97.81,97.41,97.79,91158.0,78.7921,79.0588,78.7355,79.0426,91158.0
2016-11-16 12:00:00,97.8,97.92,97.47,97.59,57233.0,79.0507,79.1477,78.784,78.881,57233.0
2016-11-16 12:30:00,97.56,97.64,97.35,97.4,37114.0,78.8567,78.9214,78.687,78.7274,37114.0
2016-11-16 13:00:00,97.4,97.47,97.35,97.41,45437.0,78.7274,78.784,78.687,78.7355,45437.0
2016-11-16 13:30:00,97.41,97.43,97.15,97.32,41875.0,78.7355,78.7516,78.5253,78.6627,41875.0
2016-11-16 14:00:00,97.34,97.45,97.12,97.15,56193.0,78.6789,78.7678,78.5011,78.5253,56193.0
2016-11-16 14:30:00,97.13,97.35,97.13,97.32,43237.0,78.5092,78.687,78.5092,78.6627,43237.0
2016-11-16 15:00:00,97.31,97.49,97.25,97.44,81357.0,78.6546,78.8001,78.6061,78.7597,81357.0
2016-11-16 15:30:00,97.44,97.56,97.37,97.49,155095.0,78.7597,78.8567,78.7031,78.8001,155095.0
2016-11-17 09:30:00,97.35,97.9,97.25,97.36,232304.0,78.687,79.1315,78.6061,78.6951,232304.0
2016-11-17 10:00:00,97.39,98.0,97.36,97.86,73298.0,78.7193,79.2124,78.6951,79.0992,73298.0
2016-11-17 10:30:00,97.85,97.85,97.61,97.65,79957.0,79.0911,79.0911,78.8971,78.9295,79957.0
2016-11-17 11:00:00,97.65,97.8,97.64,97.68,56444.0,78.9295,79.0507,78.9214,78.9537,56444.0
2016-11-17 11:30:00,97.69,97.86,97.65,97.74,38037.0,78.9618,79.0992,78.9295,79.0022,38037.0
2016-11-17 12:00:00,97.77,97.89,97.69,97.75,23310.0,79.0265,79.1235,78.9618,79.0103,23310.0
2016-11-17 12:30:00,97.77,97.88,97.62,97.7,26997.0,79.0265,79.1154,78.9052,78.9699,26997.0
2016-11-17 13:00:00,97.73,97.79,97.65,97.77,34789.0,78.9941,79.0426,78.9295,79.0265,34789.0
2016-11-17 13:30:00,97.77,97.8,97.55,97.55,24351.0,79.0265,79.0507,78.8486,78.8486,24351.0
2016-11-17 14:00:00,97.54,97.8,97.47,97.54,41483.0,78.8406,79.0507,78.784,78.8406,41483.0
2016-11-17 14:30:00,97.56,97.69,97.46,97.63,39845.0,78.8567,78.9618,78.7759,78.9133,39845.0
2016-11-17 15:00:00,97.61,97.81,97.59,97.81,48729.0,78.8971,79.0588,78.881,79.0588,48729.0
2016-11-17 15:30:00,97.81,97.94,97.78,97.91,144763.0,79.0588,79.1639,79.0345,79.1396,144763.0
2016-11-18 09:30:00,97.29,97.82,96.55,97.34,150455.0,78.6385,79.0669,78.0403,78.6789,150455.0
2016-11-18 10:00:00,97.37,97.7,97.3,97.37,99240.0,78.7031,78.9699,78.6466,78.7031,99240.0
2016-11-18 10:30:00,97.38,97.79,97.37,97.56,52101.0,78.7112,79.0426,78.7031,78.8567,52101.0
2016-11-18 11:00:00,97.57,97.63,97.38,97.44,45327.0,78.8648,78.9133,78.7112,78.7597,45327.0
2016-11-18 11:30:00,97.4,97.41,97.08,97.18,45441.0,78.7274,78.7355,78.4687,78.5496,45441.0
2016-11-18 12:00:00,97.17,97.43,97.12,97.33,50345.0,78.5415,78.7516,78.5011,78.6708,50345.0
2016-11-18 12:30:00,97.34,97.42,97.3,97.42,34708.0,78.6789,78.7436,78.6466,78.7436,34708.0
2016-11-18 13:00:00,97.42,97.42,97.11,97.14,73337.0,78.7436,78.7436,78.493,78.5172,73337.0
2016-11-18 13:30:00,97.14,97.24,96.97,97.14,53643.0,78.5172,78.5981,78.3798,78.5172,53643.0
2016-11-18 14:00:00,97.14,97.14,96.93,96.98,67428.0,78.5172,78.5172,78.3475,78.3879,67428.0
2016-11-18 14:30:00,96.99,97.26,96.97,97.13,66763.0,78.396,78.6142,78.3798,78.5092,66763.0
2016-11-18 15:00:00,97.13,97.27,97.08,97.22,91196.0,78.5092,78.6223,78.4687,78.5819,91196.0
2016-11-18 15:30:00,97.22,97.23,96.75,96.83,349706.0,78.5819,78.59,78.202,78.2667,349706.0
2016-11-21 09:30:00,97.07,97.85,97.07,97.5,112079.0,78.4607,79.0911,78.4607,78.8082,112079.0
2016-11-21 10:00:00,97.51,98.08,97.47,98.0,58472.0,78.8163,79.277,78.784,79.2124,58472.0
2016-11-21 10:30:00,97.97,98.06,97.54,97.55,37546.0,79.1881,79.2609,78.8406,78.8486,37546.0
2016-11-21 11:00:00,97.57,98.06,97.57,98.02,46493.0,78.8648,79.2609,78.8648,79.2285,46493.0
2016-11-21 11:30:00,98.0,98.06,97.87,98.04,41972.0,79.2124,79.2609,79.1073,79.2447,41972.0
2016-11-21 12:00:00,98.05,98.23,98.03,98.03,75699.0,79.2528,79.3983,79.2366,79.2366,75699.0
2016-11-21 12:30:00,98.02,98.52,98.02,98.44,56760.0,79.2285,79.6327,79.2285,79.568,56760.0
2016-11-21 13:00:00,98.43,98.71,98.43,98.7,66736.0,79.5599,79.7863,79.5599,79.7782,66736.0
2016-11-21 13:30:00,98.7,98.96,98.68,98.7,55534.0,79.7782,79.9883,79.762,79.7782,55534.0
2016-11-21 14:00:00,98.72,98.77,98.63,98.63,81037.0,79.7943,79.8347,79.7216,79.7216,81037.0
2016-11-21 14:30:00,98.6,98.72,98.46,98.51,72675.0,79.6973,79.7943,79.5842,79.6246,72675.0
2016-11-21 15:00:00,98.52,98.54,98.44,98.51,88361.0,79.6327,79.6488,79.568,79.6246,88361.0
2016-11-21 15:30:00,98.5,98.63,98.42,98.56,209103.0,79.6165,79.7216,79.5518,79.665,209103.0
2016-11-22 09:30:00,98.84,99.63,98.46,99.61,108738.0,79.8913,80.5299,79.5842,80.5137,108738.0
2016-11-22 10:00:00,99.59,99.8,99.32,99.72,162976.0,80.4975,80.6673,80.2793,80.6026,162976.0
2016-11-22 10:30:00,99.74,99.93,99.42,99.42,128963.0,80.6188,80.7724,80.3601,80.3601,128963.0
2016-11-22 11:00:00,99.41,99.6,99.26,99.34,101669.0,80.3521,80.5056,80.2308,80.2955,101669.0
2016-11-22 11:30:00,99.3,99.66,99.2,99.61,69386.0,80.2631,80.5541,80.1823,80.5137,69386.0
2016-11-22 12:00:00,99.59,99.62,99.34,99.35,53457.0,80.4975,80.5218,80.2955,80.3036,53457.0
2016-11-22 12:30:00,99.34,99.68,99.18,99.68,127306.0,80.2955,80.5703,80.1661,80.5703,127306.0
2016-11-22 13:00:00,99.68,100.06,99.63,100.02,122015.0,80.5703,80.8774,80.5299,80.8451,122015.0
2016-11-22 13:30:00,100.04,100.15,99.91,100.01,78400.0,80.8613,80.9502,80.7562,80.837,78400.0
2016-11-22 14:00:00,100.01,100.08,99.81,99.87,90862.0,80.837,80.8936,80.6754,80.7239,90862.0
2016-11-22 14:30:00,99.86,99.91,99.74,99.74,56361.0,80.7158,80.7562,80.6188,80.6188,56361.0
2016-11-22 15:00:00,99.74,100.14,99.73,100.05,120908.0,80.6188,80.9421,80.6107,80.8694,120908.0
2016-11-22 15:30:00,100.06,100.34,99.98,99.98,366088.0,80.8774,81.1038,80.8128,80.8128,366088.0
2016-11-23 09:30:00,100.03,100.34,99.47,100.29,120504.0,80.8532,81.1038,80.4006,81.0633,120504.0
2016-11-23 10:00:00,100.28,100.29,99.8,100.01,93640.0,81.0553,81.0633,80.6673,80.837,93640.0
2016-11-23 10:30:00,100.0,100.05,99.76,99.77,82714.0,80.8289,80.8694,80.635,80.643,82714.0
2016-11-23 11:00:00,99.79,99.81,99.11,99.19,55926.0,80.6592,80.6754,80.1096,80.1742,55926.0
2016-11-23 11:30:00,99.2,99.31,99.06,99.2,59333.0,80.1823,80.2712,80.0692,80.1823,59333.0
2016-11-23 12:00:00,99.2,99.37,99.16,99.22,28092.0,80.1823,80.3197,80.15,80.1985,28092.0
2016-11-23 12:30:00,99.23,99.33,99.15,99.2,34980.0,80.2066,80.2874,80.1419,80.1823,34980.0
2016-11-23 13:00:00,99.23,99.25,98.95,99.01,36219.0,80.2066,80.2227,79.9802,80.0287,36219.0
2016-11-23 13:30:00,99.01,99.02,98.73,98.82,54560.0,80.0287,80.0368,79.8024,79.8752,54560.0
2016-11-23 14:00:00,98.84,98.95,98.79,98.86,55753.0,79.8913,79.9802,79.8509,79.9075,55753.0
2016-11-23 14:30:00,98.85,98.87,98.56,98.59,54421.0,79.8994,79.9156,79.665,79.6893,54421.0
2016-11-23 15:00:00,98.6,98.75,98.49,98.61,69849.0,79.6973,79.8186,79.6084,79.7054,69849.0
2016-11-23 15:30:00,98.62,98.99,98.62,98.92,161183.0,79.7135,80.0126,79.7135,79.956,161183.0
2016-11-25 09:30:00,98.83,100.64,98.41,100.45,101934.0,79.8832,81.3463,79.5438,81.1927,101934.0
2016-11-25 10:00:00,100.53,100.77,100.25,100.75,104385.0,81.2573,81.4513,81.031,81.4352,104385.0
2016-11-25 10:30:00,100.66,100.75,100.2,100.27,54997.0,81.3624,81.4352,80.9906,81.0472,54997.0
2016-11-25 11:00:00,100.26,100.26,99.68,99.8,65966.0,81.0391,81.0391,80.5703,80.6673,65966.0
2016-11-25 11:30:00,99.78,99.82,99.58,99.74,49192.0,80.6511,80.6835,80.4895,80.6188,49192.0
2016-11-25 12:00:00,99.71,99.85,99.53,99.63,55604.0,80.5945,80.7077,80.449,80.5299,55604.0
2016-11-25 12:30:00,99.64,99.74,99.47,99.74,122363.0,80.538,80.6188,80.4006,80.6188,122363.0
2016-11-28 09:30:00,99.34,100.21,99.24,99.28,65173.0,80.6252,81.3313,80.5441,80.5766,65173.0
2016-11-28 10:00:00,99.25,99.4,98.99,99.0,39304.0,80.5522,80.6739,80.3412,80.3493,39304.0
2016-11-28 10:30:00,99.02,99.19,98.79,98.98,49750.0,80.3655,80.5035,80.1789,80.3331,49750.0
2016-11-28 11:00:00,98.99,99.49,98.94,99.49,41986.0,80.3412,80.747,80.3006,80.747,41986.0
2016-11-28 11:30:00,99.47,99.63,99.41,99.63,28839.0,80.7308,80.8606,80.6821,80.8606,28839.0
2016-11-28 12:00:00,99.66,99.68,99.21,99.42,91918.0,80.885,80.9012,80.5197,80.6902,91918.0
2016-11-28 12:30:00,99.42,99.58,99.33,99.46,20276.0,80.6902,80.82,80.6171,80.7226,20276.0
2016-11-28 13:00:00,99.46,99.73,99.45,99.67,35086.0,80.7226,80.9418,80.7145,80.8931,35086.0
2016-11-28 13:30:00,99.64,99.8,99.63,99.77,53980.0,80.8687,80.9986,80.8606,80.9742,53980.0
2016-11-28 14:00:00,99.75,99.93,99.73,99.87,47311.0,80.958,81.1041,80.9418,81.0554,47311.0
2016-11-28 14:30:00,99.87,99.95,99.85,99.86,64533.0,81.0554,81.1203,81.0392,81.0473,64533.0
2016-11-28 15:00:00,99.86,99.93,99.73,99.75,84419.0,81.0473,81.1041,80.9418,80.958,84419.0
2016-11-28 15:30:00,99.74,99.96,99.74,99.84,216422.0,80.9499,81.1284,80.9499,81.0311,216422.0
2016-11-29 09:30:00,99.65,100.51,99.62,99.87,89733.0,80.8768,81.5748,80.8525,81.0554,89733.0
2016-11-29 10:00:00,99.87,100.37,99.87,99.97,58319.0,81.0554,81.4612,81.0554,81.1366,58319.0
2016-11-29 10:30:00,99.96,100.34,99.93,100.12,30725.0,81.1284,81.4369,81.1041,81.2583,30725.0
2016-11-29 11:00:00,100.08,100.21,99.86,100.03,88929.0,81.2258,81.3313,81.0473,81.1853,88929.0
2016-11-29 11:30:00,100.02,100.05,99.85,99.95,40825.0,81.1771,81.2015,81.0392,81.1203,40825.0
2016-11-29 12:00:00,99.95,100.04,99.68,99.73,108468.0,81.1203,81.1934,80.9012,80.9418,108468.0
2016-11-29 12:30:00,99.73,99.82,99.64,99.76,56427.0,80.9418,81.0148,80.8687,80.9661,56427.0
2016-11-29 13:00:00,99.79,99.79,99.52,99.56,49887.0,80.9905,80.9905,80.7713,80.8038,49887.0
2016-11-29 13:30:00,99.53,99.74,99.52,99.7,51898.0,80.7795,80.9499,80.7713,80.9174,51898.0
2016-11-29 14:00:00,99.68,99.85,99.59,99.85,40912.0,80.9012,81.0392,80.8281,81.0392,40912.0
2016-11-29 14:30:00,99.88,99.94,99.75,99.94,58960.0,81.0635,81.1122,80.958,81.1122,58960.0
2016-11-29 15:00:00,99.96,100.09,99.75,99.98,72089.0,81.1284,81.234,80.958,81.1447,72089.0
2016-11-29 15:30:00,99.98,100.12,99.84,100.05,180593.0,81.1447,81.2583,81.0311,81.2015,180593.0
2016-11-30 09:30:00,99.64,100.25,99.64,99.85,70853.0,80.8687,81.3638,80.8687,81.0392,70853.0
2016-11-30 10:00:00,99.9,100.03,99.68,99.83,127234.0,81.0797,81.1853,80.9012,81.0229,127234.0
2016-11-30 10:30:00,99.83,99.92,99.66,99.83,97148.0,81.0229,81.096,80.885,81.0229,97148.0
2016-11-30 11:00:00,99.8,99.82,99.27,99.33,83018.0,80.9986,81.0148,80.5684,80.6171,83018.0
2016-11-30 11:30:00,99.33,99.33,99.12,99.18,38685.0,80.6171,80.6171,80.4467,80.4954,38685.0
2016-11-30 12:00:00,99.19,99.19,98.98,99.12,53158.0,80.5035,80.5035,80.3331,80.4467,53158.0
2016-11-30 12:30:00,99.16,99.24,99.07,99.13,25813.0,80.4792,80.5441,80.4061,80.4548,25813.0
2016-11-30 13:00:00,99.13,99.13,98.93,98.95,217216.0,80.4548,80.4548,80.2925,80.3087,217216.0
2016-11-30 13:30:00,98.97,98.97,98.63,98.63,54841.0,80.325,80.325,80.049,80.049,54841.0
2016-11-30 14:00:00,98.64,98.64,98.17,98.26,70016.0,80.0571,80.0571,79.6757,79.7487,70016.0
2016-11-30 14:30:00,98.26,98.26,98.07,98.16,69921.0,79.7487,79.7487,79.5945,79.6675,69921.0
2016-11-30 15:00:00,98.12,98.5,98.12,98.45,106651.0,79.6351,79.9435,79.6351,79.9029,106651.0
2016-11-30 15:30:00,98.45,98.45,98.06,98.09,317570.0,79.9029,79.9029,79.5864,79.6107,317570.0
2016-12-01 09:30:00,97.73,98.25,95.75,95.8,233640.0,79.3186,79.7406,77.7116,77.7522,233640.0
2016-12-01 10:00:00,95.78,96.02,94.72,94.84,259573.0,77.7359,77.9307,76.8756,76.973,259573.0
2016-12-01 10:30:00,94.85,95.11,94.4,94.85,333110.0,76.9811,77.1921,76.6159,76.9811,333110.0
2016-12-01 11:00:00,94.85,95.01,94.49,94.97,164236.0,76.9811,77.111,76.6889,77.0785,164236.0
2016-12-01 11:30:00,94.95,95.17,94.4,94.4,201171.0,77.0623,77.2408,76.6159,76.6159,201171.0
2016-12-01 12:00:00,94.37,94.78,94.28,94.63,95259.0,76.5915,76.9243,76.5185,76.8026,95259.0
2016-12-01 12:30:00,94.63,94.64,94.21,94.34,130544.0,76.8026,76.8107,76.4617,76.5672,130544.0
2016-12-01 13:00:00,94.33,94.35,94.1,94.21,119863.0,76.5591,76.5753,76.3724,76.4617,119863.0
2016-12-01 13:30:00,94.2,94.4,94.11,94.31,170714.0,76.4536,76.6159,76.3805,76.5429,170714.0
2016-12-01 14:00:00,94.32,94.74,94.31,94.63,86145.0,76.551,76.8918,76.5429,76.8026,86145.0
2016-12-01 14:30:00,94.62,94.69,94.46,94.48,163272.0,76.7945,76.8513,76.6646,76.6808,163272.0
2016-12-01 15:00:00,94.48,94.48,94.19,94.21,191171.0,76.6808,76.6808,76.4455,76.4617,191171.0
2016-12-01 15:30:00,94.2,94.66,94.18,94.65,624444.0,76.4536,76.8269,76.4373,76.8188,624444.0
2016-12-02 09:30:00,94.96,95.85,94.74,95.42,189185.0,77.0704,77.7927,76.8918,77.4437,189185.0
2016-12-02 10:00:00,95.34,95.65,94.99,95.34,92977.0,77.3788,77.6304,77.0947,77.3788,92977.0
2016-12-02 10:30:00,95.34,95.46,95.14,95.3,99056.0,77.3788,77.4762,77.2165,77.3463,99056.0
2016-12-02 11:00:00,95.3,95.58,95.29,95.52,77556.0,77.3463,77.5736,77.3382,77.5249,77556.0
2016-12-02 11:30:00,95.48,95.53,95.4,95.46,78773.0,77.4924,77.533,77.4275,77.4762,78773.0
2016-12-02 12:00:00,95.45,95.45,95.28,95.35,55135.0,77.4681,77.4681,77.3301,77.3869,55135.0
2016-12-02 12:30:00,95.34,95.36,95.17,95.28,69904.0,77.3788,77.395,77.2408,77.3301,69904.0
2016-12-02 13:00:00,95.24,95.29,94.88,95.22,145284.0,77.2976,77.3382,77.0055,77.2814,145284.0
2016-12-02 13:30:00,95.2,95.22,95.11,95.15,78073.0,77.2652,77.2814,77.1921,77.2246,78073.0
2016-12-02 14:00:00,95.14,95.34,94.9,95.26,91832.0,77.2165,77.3788,77.0217,77.3139,91832.0
2016-12-02 14:30:00,95.26,95.34,95.13,95.3,70685.0,77.3139,77.3788,77.2084,77.3463,70685.0
2016-12-02 15:00:00,95.3,95.57,95.23,95.57,94810.0,77.3463,77.5655,77.2895,77.5655,94810.0
2016-12-02 15:30:00,95.55,95.73,95.48,95.62,317444.0,77.5492,77.6953,77.4924,77.6061,317444.0
2016-12-05 09:30:00,95.63,96.72,95.63,96.06,154466.0,77.6142,78.4988,77.6142,77.9632,154466.0
2016-12-05 10:00:00,96.09,96.28,95.6,95.81,98341.0,77.9875,78.1417,77.5898,77.7603,98341.0
2016-12-05 10:30:00,95.81,96.11,95.81,95.94,104942.0,77.7603,78.0037,77.7603,77.8658,104942.0
2016-12-05 11:00:00,95.94,96.1,95.63,95.87,46071.0,77.8658,77.9956,77.6142,77.809,46071.0
2016-12-05 11:30:00,95.88,95.99,95.63,95.69,63378.0,77.8171,77.9064,77.6142,77.6629,63378.0
2016-12-05 12:00:00,95.67,95.9,95.41,95.83,76089.0,77.6466,77.8333,77.4356,77.7765,76089.0
2016-12-05 12:30:00,95.83,96.06,95.73,95.77,132030.0,77.7765,77.9632,77.6953,77.7278,132030.0
2016-12-05 13:00:00,95.76,95.94,95.63,95.65,86978.0,77.7197,77.8658,77.6142,77.6304,86978.0
2016-12-05 13:30:00,95.62,95.64,95.44,95.6,114505.0,77.6061,77.6223,77.46,77.5898,114505.0
2016-12-05 14:00:00,95.64,95.64,95.43,95.49,100682.0,77.6223,77.6223,77.4519,77.5006,100682.0
2016-12-05 14:30:00,95.47,95.67,95.45,95.57,79988.0,77.4843,77.6466,77.4681,77.5655,79988.0
2016-12-05 15:00:00,95.57,95.63,95.47,95.47,77982.0,77.5655,77.6142,77.4843,77.4843,77982.0
2016-12-05 15:30:00,95.48,95.56,95.23,95.53,252774.0,77.4924,77.5574,77.2895,77.533,252774.0
2016-12-06 09:30:00,95.52,95.71,95.17,95.48,157156.0,77.5249,77.6791,77.2408,77.4924,157156.0
2016-12-06 10:00:00,95.47,95.61,94.98,95.09,139766.0,77.4843,77.5979,77.0866,77.1759,139766.0
2016-12-06 10:30:00,95.09,95.39,95.08,95.12,85310.0,77.1759,77.4194,77.1678,77.2003,85310.0
2016-12-06 11:00:00,95.14,95.14,94.86,94.98,67492.0,77.2165,77.2165,76.9892,77.0866,67492.0
2016-12-06 11:30:00,94.97,95.07,94.84,94.94,63977.0,77.0785,77.1597,76.973,77.0542,63977.0
2016-12-06 12:00:00,94.97,95.51,94.93,95.31,100275.0,77.0785,77.5168,77.0461,77.3545,100275.0
2016-12-06 12:30:00,95.35,95.6,95.35,95.54,62921.0,77.3869,77.5898,77.3869,77.5411,62921.0
2016-12-06 13:00:00,95.55,95.69,95.48,95.51,89236.0,77.5492,77.6629,77.4924,77.5168,89236.0
2016-12-06 13:30:00,95.49,95.58,95.46,95.5,48921.0,77.5006,77.5736,77.4762,77.5087,48921.0
2016-12-06 14:00:00,95.48,95.51,95.32,95.32,33808.0,77.4924,77.5168,77.3626,77.3626,33808.0
2016-12-06 14:30:00,95.34,95.4,95.29,95.3,39363.0,77.3788,77.4275,77.3382,77.3463,39363.0
2016-12-06 15:00:00,95.31,95.38,95.15,95.17,58214.0,77.3545,77.4113,77.2246,77.2408,58214.0
2016-12-06 15:30:00,95.16,95.52,95.07,95.49,219102.0,77.2327,77.5249,77.1597,77.5006,219102.0
2016-12-07 09:30:00,95.64,95.97,95.32,95.33,55596.0,77.6223,77.8901,77.3626,77.3707,55596.0
2016-12-07 10:00:00,95.28,96.41,95.28,96.4,106341.0,77.3301,78.2472,77.3301,78.2391,106341.0
2016-12-07 10:30:00,96.34,97.39,96.2,96.88,211301.0,78.1904,79.0426,78.0768,78.6287,211301.0
2016-12-07 11:00:00,96.83,96.85,96.26,96.27,67918.0,78.5881,78.6043,78.1255,78.1336,67918.0
2016-12-07 11:30:00,96.24,96.88,96.15,96.88,92187.0,78.1093,78.6287,78.0362,78.6287,92187.0
2016-12-07 12:00:00,96.88,97.16,96.66,97.0,106508.0,78.6287,78.8559,78.4501,78.7261,106508.0
2016-12-07 12:30:00,96.99,97.27,96.86,96.91,69165.0,78.718,78.9452,78.6125,78.653,69165.0
2016-12-07 13:00:00,96.92,97.05,96.7,96.9,52445.0,78.6612,78.7667,78.4826,78.6449,52445.0
2016-12-07 13:30:00,96.87,97.02,96.81,96.98,74807.0,78.6206,78.7423,78.5719,78.7098,74807.0
2016-12-07 14:00:00,96.97,97.0,96.53,96.53,64206.0,78.7017,78.7261,78.3446,78.3446,64206.0
2016-12-07 14:30:00,96.54,96.85,96.5,96.79,55619.0,78.3527,78.6043,78.3203,78.5556,55619.0
2016-12-07 15:00:00,96.76,96.87,96.63,96.78,61105.0,78.5313,78.6206,78.4258,78.5475,61105.0
2016-12-07 15:30:00,96.76,97.16,96.73,97.13,480323.0,78.5313,78.8559,78.5069,78.8316,480323.0
2016-12-08 09:30:00,96.9,97.03,96.31,96.9,58322.0,78.6449,78.7504,78.1661,78.6449,58322.0
2016-12-08 10:00:00,96.89,97.47,96.85,97.3,52815.0,78.6368,79.1075,78.6043,78.9696,52815.0
2016-12-08 10:30:00,97.33,97.72,97.32,97.53,77862.0,78.9939,79.3104,78.9858,79.1562,77862.0
2016-12-08 11:00:00,97.5,98.19,97.46,98.13,135086.0,79.1319,79.6919,79.0994,79.6432,135086.0
2016-12-08 11:30:00,98.1,98.1,97.51,97.55,36934.0,79.6189,79.6189,79.14,79.1725,36934.0
2016-12-08 12:00:00,97.56,98.0,97.54,97.92,52520.0,79.1806,79.5377,79.1644,79.4728,52520.0
2016-12-08 12:30:00,97.92,98.0,97.83,97.99,58173.0,79.4728,79.5377,79.3997,79.5296,58173.0
2016-12-08 13:00:00,98.01,98.07,97.92,98.04,58056.0,79.5458,79.5945,79.4728,79.5702,58056.0
2016-12-08 13:30:00,98.02,98.41,98.02,98.35,97487.0,79.5539,79.8705,79.5539,79.8218,97487.0
2016-12-08 14:00:00,98.34,98.4,97.97,98.01,166914.0,79.8136,79.8623,79.5133,79.5458,166914.0
2016-12-08 14:30:00,98.0,98.11,97.86,98.03,82167.0,79.5377,79.627,79.4241,79.562,82167.0
2016-12-08 15:00:00,98.03,98.16,98.01,98.08,91002.0,79.562,79.6675,79.5458,79.6026,91002.0
2016-12-08 15:30:00,98.08,98.18,97.93,98.17,328537.0,79.6026,79.6838,79.4809,79.6757,328537.0
2016-12-09 09:30:00,98.43,98.84,98.21,98.35,121647.0,79.8867,80.2194,79.7081,79.8218,121647.0
2016-12-09 10:00:00,98.38,98.46,98.25,98.39,54204.0,79.8461,79.911,79.7406,79.8542,54204.0
2016-12-09 10:30:00,98.38,98.65,98.37,98.49,32685.0,79.8461,80.0652,79.838,79.9354,32685.0
2016-12-09 11:00:00,98.46,98.78,98.38,98.58,45989.0,79.911,80.1707,79.8461,80.0084,45989.0
2016-12-09 11:30:00,98.58,98.72,98.54,98.6,40214.0,80.0084,80.122,79.976,80.0247,40214.0
2016-12-09 12:00:00,98.59,98.74,98.45,98.63,38275.0,80.0165,80.1383,79.9029,80.049,38275.0
2016-12-09 12:30:00,98.6,98.69,98.57,98.64,32384.0,80.0247,80.0977,80.0003,80.0571,32384.0
2016-12-09 13:00:00,98.65,98.71,98.58,98.62,24484.0,80.0652,80.1139,80.0084,80.0409,24484.0
2016-12-09 13:30:00,98.63,98.8,98.6,98.71,32696.0,80.049,80.187,80.0247,80.1139,32696.0
2016-12-09 14:00:00,98.71,98.79,98.64,98.64,40999.0,80.1139,80.1789,80.0571,80.0571,40999.0
2016-12-09 14:30:00,98.65,98.77,98.63,98.75,29045.0,80.0652,80.1626,80.049,80.1464,29045.0
2016-12-09 15:00:00,98.75,99.03,98.74,98.96,66438.0,80.1464,80.3736,80.1383,80.3168,66438.0
2016-12-09 15:30:00,98.99,99.09,98.82,99.04,273383.0,80.3412,80.4223,80.2032,80.3818,273383.0
2016-12-12 09:30:00,98.73,99.81,98.7,99.44,140381.0,80.1302,81.0067,80.1058,80.7064,140381.0
2016-12-12 10:00:00,99.38,99.67,99.29,99.29,95210.0,80.6577,80.8931,80.5847,80.5847,95210.0
2016-12-12 10:30:00,99.31,99.44,98.93,99.15,62060.0,80.6009,80.7064,80.2925,80.471,62060.0
2016-12-12 11:00:00,99.15,99.43,99.04,99.31,56212.0,80.471,80.6983,80.3818,80.6009,56212.0
2016-12-12 11:30:00,99.31,99.45,99.2,99.32,49689.0,80.6009,80.7145,80.5116,80.609,49689.0
2016-12-12 12:00:00,99.33,99.35,99.1,99.25,59441.0,80.6171,80.6334,80.4305,80.5522,59441.0
2016-12-12 12:30:00,99.23,99.33,99.13,99.3,64905.0,80.536,80.6171,80.4548,80.5928,64905.0
2016-12-12 13:00:00,99.3,99.47,99.23,99.27,44215.0,80.5928,80.7308,80.536,80.5684,44215.0
2016-12-12 13:30:00,99.25,99.29,99.13,99.15,62357.0,80.5522,80.5847,80.4548,80.471,62357.0
2016-12-12 14:00:00,99.13,99.45,99.11,99.32,83787.0,80.4548,80.7145,80.4386,80.609,83787.0
2016-12-12 14:30:00,99.34,99.57,99.24,99.54,99952.0,80.6252,80.8119,80.5441,80.7876,99952.0
2016-12-12 15:00:00,99.54,99.58,99.37,99.43,74743.0,80.7876,80.82,80.6496,80.6983,74743.0
2016-12-12 15:30:00,99.4,99.54,99.32,99.41,220900.0,80.6739,80.7876,80.609,80.6821,220900.0
2016-12-13 09:30:00,100.14,100.3,99.53,100.3,66385.0,81.2745,81.4044,80.7795,81.4044,66385.0
2016-12-13 10:00:00,100.3,100.43,100.21,100.38,66635.0,81.4044,81.5099,81.3313,81.4693,66635.0
2016-12-13 10:30:00,100.41,100.42,100.13,100.19,104128.0,81.4937,81.5018,81.2664,81.3151,104128.0
2016-12-13 11:00:00,100.17,100.21,99.69,99.8,115986.0,81.2989,81.3313,80.9093,80.9986,115986.0
2016-12-13 11:30:00,99.79,100.03,99.69,99.99,105344.0,80.9905,81.1853,80.9093,81.1528,105344.0
2016-12-13 12:00:00,99.96,99.96,99.74,99.75,50353.0,81.1284,81.1284,80.9499,80.958,50353.0
2016-12-13 12:30:00,99.77,99.88,99.7,99.82,53835.0,80.9742,81.0635,80.9174,81.0148,53835.0
2016-12-13 13:00:00,99.8,100.04,99.72,100.02,48342.0,80.9986,81.1934,80.9337,81.1771,48342.0
2016-12-13 13:30:00,100.01,100.14,99.77,99.95,129104.0,81.169,81.2745,80.9742,81.1203,129104.0
2016-12-13 14:00:00,99.94,99.95,99.74,99.8,86847.0,81.1122,81.1203,80.9499,80.9986,86847.0
2016-12-13 14:30:00,99.8,99.9,99.73,99.77,90961.0,80.9986,81.0797,80.9418,80.9742,90961.0
2016-12-13 15:00:00,99.74,99.88,99.7,99.87,107912.0,80.9499,81.0635,80.9174,81.0554,107912.0
2016-12-13 15:30:00,99.87,99.96,99.78,99.89,236999.0,81.0554,81.1284,80.9824,81.0716,236999.0
2016-12-14 09:30:00,99.95,100.25,99.78,100.02,29011.0,81.1203,81.3638,80.9824,81.1771,29011.0
2016-12-14 10:00:00,99.99,100.01,99.55,99.6,40710.0,81.1528,81.169,80.7957,80.8363,40710.0
2016-12-14 10:30:00,99.62,99.78,99.52,99.64,90495.0,80.8525,80.9824,80.7713,80.8687,90495.0
2016-12-14 11:00:00,99.65,99.68,99.38,99.54,42619.0,80.8768,80.9012,80.6577,80.7876,42619.0
2016-12-14 11:30:00,99.53,99.73,99.51,99.64,72407.0,80.7795,80.9418,80.7632,80.8687,72407.0
2016-12-14 12:00:00,99.66,99.72,99.58,99.68,72792.0,80.885,80.9337,80.82,80.9012,72792.0
2016-12-14 12:30:00,99.69,99.72,99.62,99.66,93252.0,80.9093,80.9337,80.8525,80.885,93252.0
2016-12-14 13:00:00,99.66,99.7,99.51,99.57,44922.0,80.885,80.9174,80.7632,80.8119,44922.0
2016-12-14 13:30:00,99.56,99.67,99.45,99.61,52886.0,80.8038,80.8931,80.7145,80.8444,52886.0
2016-12-14 14:00:00,99.64,99.64,98.42,98.5,103735.0,80.8687,80.8687,79.8786,79.9435,103735.0
2016-12-14 14:30:00,98.51,99.24,98.51,98.63,277209.0,79.9516,80.5441,79.9516,80.049,277209.0
2016-12-14 15:00:00,98.6,98.74,98.21,98.54,96344.0,80.0247,80.1383,79.7081,79.976,96344.0
2016-12-14 15:30:00,98.53,99.09,98.52,98.8,326299.0,79.9678,80.4223,79.9597,80.187,326299.0
2016-12-15 09:30:00,97.77,98.53,97.49,97.92,216789.0,79.351,79.9678,79.1238,79.4728,216789.0
2016-12-15 10:00:00,97.96,98.64,97.88,98.2,57913.0,79.5052,80.0571,79.4403,79.7,57913.0
2016-12-15 10:30:00,98.22,98.39,97.87,97.96,77211.0,79.7162,79.8542,79.4322,79.5052,77211.0
2016-12-15 11:00:00,97.99,98.07,97.63,97.63,135679.0,79.5296,79.5945,79.2374,79.2374,135679.0
2016-12-15 11:30:00,97.62,97.8,97.4,97.79,71538.0,79.2293,79.3754,79.0507,79.3673,71538.0
2016-12-15 12:00:00,97.78,98.02,97.69,97.78,46959.0,79.3591,79.5539,79.2861,79.3591,46959.0
2016-12-15 12:30:00,97.76,97.97,97.67,97.89,79045.0,79.3429,79.5133,79.2699,79.4484,79045.0
2016-12-15 13:00:00,97.88,97.91,97.76,97.8,55396.0,79.4403,79.4646,79.3429,79.3754,55396.0
2016-12-15 13:30:00,97.79,97.79,97.48,97.51,97646.0,79.3673,79.3673,79.1157,79.14,97646.0
2016-12-15 14:00:00,97.51,97.82,97.5,97.66,60289.0,79.14,79.3916,79.1319,79.2617,60289.0
2016-12-15 14:30:00,97.65,97.67,97.38,97.49,118645.0,79.2536,79.2699,79.0345,79.1238,118645.0
2016-12-15 15:00:00,97.5,97.67,97.39,97.58,98794.0,79.1319,79.2699,79.0426,79.1968,98794.0
2016-12-15 15:30:00,97.6,97.69,97.44,97.48,337640.0,79.213,79.2861,79.0832,79.1157,337640.0
2016-12-16 09:30:00,97.75,98.46,97.01,98.25,269861.0,79.3348,79.911,78.7342,79.7406,269861.0
2016-12-16 10:00:00,98.25,98.31,98.02,98.24,69715.0,79.7406,79.7893,79.5539,79.7325,69715.0
2016-12-16 10:30:00,98.25,98.35,98.09,98.14,85082.0,79.7406,79.8218,79.6107,79.6513,85082.0
2016-12-16 11:00:00,98.14,98.2,97.92,98.14,58388.0,79.6513,79.7,79.4728,79.6513,58388.0
2016-12-16 11:30:00,98.12,98.49,98.12,98.32,46265.0,79.6351,79.9354,79.6351,79.7974,46265.0
2016-12-16 12:00:00,98.32,98.4,98.14,98.23,36534.0,79.7974,79.8623,79.6513,79.7244,36534.0
2016-12-16 12:30:00,98.23,98.39,97.98,98.0,37843.0,79.7244,79.8542,79.5215,79.5377,37843.0
2016-12-16 13:00:00,98.0,98.01,97.86,97.94,35050.0,79.5377,79.5458,79.4241,79.489,35050.0
2016-12-16 13:30:00,97.94,98.04,97.77,97.86,33029.0,79.489,79.5702,79.351,79.4241,33029.0
2016-12-16 14:00:00,97.86,97.89,97.64,97.79,56035.0,79.4241,79.4484,79.2455,79.3673,56035.0
2016-12-16 14:30:00,97.78,97.97,97.73,97.97,121715.0,79.3591,79.5133,79.3186,79.5133,121715.0
2016-12-16 15:00:00,97.97,98.02,97.65,97.68,47617.0,79.5133,79.5539,79.2536,79.278,47617.0
2016-12-16 15:30:00,97.68,97.84,97.49,97.82,300313.0,79.278,79.4078,79.1238,79.3916,300313.0
2016-12-19 09:30:00,98.19,98.4,97.61,98.23,35066.0,79.6919,79.8623,79.2212,79.7244,35066.0
2016-12-19 10:00:00,98.25,98.52,97.97,97.97,40184.0,79.7406,79.9597,79.5133,79.5133,40184.0
2016-12-19 10:30:00,97.94,97.96,97.64,97.74,56666.0,79.489,79.5052,79.2455,79.3267,56666.0
2016-12-19 11:00:00,97.73,97.86,97.64,97.65,64616.0,79.3186,79.4241,79.2455,79.2536,64616.0
2016-12-19 11:30:00,97.64,97.73,97.4,97.54,83856.0,79.2455,79.3186,79.0507,79.1644,83856.0
2016-12-19 12:00:00,97.5,97.61,97.42,97.48,50208.0,79.1319,79.2212,79.067,79.1157,50208.0
2016-12-19 12:30:00,97.5,97.51,97.3,97.38,35446.0,79.1319,79.14,78.9696,79.0345,35446.0
2016-12-19 13:00:00,97.37,97.47,97.24,97.24,42131.0,79.0264,79.1075,78.9209,78.9209,42131.0
2016-12-19 13:30:00,97.24,97.28,97.01,97.08,57427.0,78.9209,78.9533,78.7342,78.791,57427.0
2016-12-19 14:00:00,97.09,97.24,97.08,97.14,61620.0,78.7991,78.9209,78.791,78.8397,61620.0
2016-12-19 14:30:00,97.15,97.21,97.0,97.21,67736.0,78.8478,78.8965,78.7261,78.8965,67736.0
2016-12-19 15:00:00,97.19,97.42,97.16,97.33,71620.0,78.8803,79.067,78.8559,78.9939,71620.0
2016-12-19 15:30:00,97.33,97.62,97.32,97.6,233291.0,78.9939,79.2293,78.9858,79.213,233291.0
2016-12-20 09:30:00,97.34,97.59,96.23,96.41,117932.0,79.002,79.2049,78.1011,78.2472,117932.0
2016-12-20 10:00:00,96.41,96.58,96.16,96.31,156818.0,78.2472,78.3852,78.0443,78.1661,156818.0
2016-12-20 10:30:00,96.29,96.7,95.96,96.54,90480.0,78.1498,78.4826,77.882,78.3527,90480.0
2016-12-20 11:00:00,96.56,96.66,96.48,96.5,45627.0,78.369,78.4501,78.304,78.3203,45627.0
2016-12-20 11:30:00,96.51,96.54,96.26,96.41,68967.0,78.3284,78.3527,78.1255,78.2472,68967.0
2016-12-20 12:00:00,96.39,96.39,96.07,96.08,35587.0,78.231,78.231,77.9713,77.9794,35587.0
2016-12-20 12:30:00,96.08,96.13,95.95,95.98,48372.0,77.9794,78.02,77.8739,77.8982,48372.0
2016-12-20 13:00:00,95.98,96.05,95.86,96.01,46272.0,77.8982,77.9551,77.8008,77.9226,46272.0
2016-12-20 13:30:00,96.0,96.07,95.89,95.92,79326.0,77.9145,77.9713,77.8252,77.8495,79326.0
2016-12-20 14:00:00,95.93,95.93,95.56,95.57,70314.0,77.8577,77.8577,77.5574,77.5655,70314.0
2016-12-20 14:30:00,95.57,95.76,95.47,95.74,86533.0,77.5655,77.7197,77.4843,77.7035,86533.0
2016-12-20 15:00:00,95.75,96.0,95.68,95.69,83988.0,77.7116,77.9145,77.6548,77.6629,83988.0
2016-12-20 15:30:00,95.7,96.06,95.63,96.0,271300.0,77.671,77.9632,77.6142,77.9145,271300.0
2016-12-21 09:30:00,96.36,97.1,96.22,97.03,130343.0,78.2067,78.8072,78.093,78.7504,130343.0
2016-12-21 10:00:00,97.05,97.1,96.83,96.95,57622.0,78.7667,78.8072,78.5881,78.6855,57622.0
2016-12-21 10:30:00,96.94,97.07,96.58,96.93,51966.0,78.6774,78.7829,78.3852,78.6693,51966.0
2016-12-21 11:00:00,96.93,97.01,96.63,96.67,47751.0,78.6693,78.7342,78.4258,78.4583,47751.0
2016-12-21 11:30:00,96.63,96.8,96.39,96.4,35376.0,78.4258,78.5638,78.231,78.2391,35376.0
2016-12-21 12:00:00,96.45,96.99,96.43,96.89,43839.0,78.2797,78.718,78.2635,78.6368,43839.0
2016-12-21 12:30:00,96.9,97.08,96.68,96.98,118082.0,78.6449,78.791,78.4664,78.7098,118082.0
2016-12-21 13:00:00,96.98,97.27,96.95,97.25,43876.0,78.7098,78.9452,78.6855,78.929,43876.0
2016-12-21 13:30:00,97.25,97.37,97.14,97.34,27107.0,78.929,79.0264,78.8397,79.002,27107.0
2016-12-21 14:00:00,97.36,97.52,97.26,97.49,52831.0,79.0183,79.1481,78.9371,79.1238,52831.0
2016-12-21 14:30:00,97.48,97.48,97.3,97.4,38703.0,79.1157,79.1157,78.9696,79.0507,38703.0
2016-12-21 15:00:00,97.42,97.52,97.35,97.39,71732.0,79.067,79.1481,79.0101,79.0426,71732.0
2016-12-21 15:30:00,97.39,97.5,97.28,97.31,189628.0,79.0426,79.1319,78.9533,78.9777,189628.0
2016-12-22 09:30:00,96.93,97.36,96.16,96.59,54795.0,78.6693,79.0183,78.0443,78.3933,54795.0
2016-12-22 10:00:00,96.6,96.62,96.23,96.3,72382.0,78.4014,78.4177,78.1011,78.158,72382.0
2016-12-22 10:30:00,96.31,96.52,96.28,96.35,47942.0,78.1661,78.3365,78.1417,78.1985,47942.0
2016-12-22 11:00:00,96.35,96.52,96.28,96.49,26010.0,78.1985,78.3365,78.1417,78.3122,26010.0
2016-12-22 11:30:00,96.51,96.51,96.17,96.31,21430.0,78.3284,78.3284,78.0524,78.1661,21430.0
2016-12-22 12:00:00,96.26,96.31,96.21,96.24,8661.0,78.1255,78.1661,78.0849,78.1093,8661.0
2016-12-22 12:30:00,96.25,96.39,96.09,96.34,25661.0,78.1174,78.231,77.9875,78.1904,25661.0
2016-12-22 13:00:00,96.34,96.34,96.13,96.13,18026.0,78.1904,78.1904,78.02,78.02,18026.0
2016-12-22 13:30:00,96.14,96.31,96.12,96.28,31074.0,78.0281,78.1661,78.0119,78.1417,31074.0
2016-12-22 14:00:00,96.28,96.51,96.26,96.43,18763.0,78.1417,78.3284,78.1255,78.2635,18763.0
2016-12-22 14:30:00,96.47,96.78,96.47,96.74,45028.0,78.2959,78.5475,78.2959,78.5151,45028.0
2016-12-22 15:00:00,96.75,96.8,96.7,96.77,37556.0,78.5232,78.5638,78.4826,78.5394,37556.0
2016-12-22 15:30:00,96.77,96.93,96.75,96.86,84935.0,78.5394,78.6693,78.5232,78.6125,84935.0
2016-12-23 09:30:00,97.15,97.89,96.58,97.83,61801.0,78.8478,79.4484,78.3852,79.3997,61801.0
2016-12-23 10:00:00,97.79,97.88,97.56,97.56,37915.0,79.3673,79.4403,79.1806,79.1806,37915.0
2016-12-23 10:30:00,97.55,97.76,97.46,97.6,20940.0,79.1725,79.3429,79.0994,79.213,20940.0
2016-12-23 11:00:00,97.59,97.75,97.46,97.71,31287.0,79.2049,79.3348,79.0994,79.3023,31287.0
2016-12-23 11:30:00,97.69,97.87,97.68,97.81,22403.0,79.2861,79.4322,79.278,79.3835,22403.0
2016-12-23 12:00:00,97.85,97.85,97.68,97.7,22975.0,79.4159,79.4159,79.278,79.2942,22975.0
2016-12-23 12:30:00,97.7,97.74,97.64,97.66,29085.0,79.2942,79.3267,79.2455,79.2617,29085.0
2016-12-23 13:00:00,97.68,97.69,97.4,97.47,26050.0,79.278,79.2861,79.0507,79.1075,26050.0
2016-12-23 13:30:00,97.49,97.61,97.43,97.57,27911.0,79.1238,79.2212,79.0751,79.1887,27911.0
2016-12-23 14:00:00,97.56,97.79,97.52,97.74,25528.0,79.1806,79.3673,79.1481,79.3267,25528.0
2016-12-23 14:30:00,97.75,97.87,97.73,97.84,23855.0,79.3348,79.4322,79.3186,79.4078,23855.0
2016-12-23 15:00:00,97.84,97.85,97.67,97.74,31272.0,79.4078,79.4159,79.2699,79.3267,31272.0
2016-12-23 15:30:00,97.75,97.79,97.61,97.74,112836.0,79.3348,79.3673,79.2212,79.3267,112836.0
2016-12-27 09:30:00,97.68,98.04,97.48,97.58,60354.0,79.278,79.5702,79.1157,79.1968,60354.0
2016-12-27 10:00:00,97.49,97.61,97.35,97.36,28650.0,79.1238,79.2212,79.0101,79.0183,28650.0
2016-12-27 10:30:00,97.35,97.47,97.33,97.36,23531.0,79.0101,79.1075,78.9939,79.0183,23531.0
2016-12-27 11:00:00,97.38,97.52,97.36,97.51,33748.0,79.0345,79.1481,79.0183,79.14,33748.0
2016-12-27 11:30:00,97.48,97.55,97.45,97.55,26238.0,79.1157,79.1725,79.0913,79.1725,26238.0
2016-12-27 12:00:00,97.54,97.6,97.43,97.46,36768.0,79.1644,79.213,79.0751,79.0994,36768.0
2016-12-27 12:30:00,97.47,97.66,97.47,97.6,18978.0,79.1075,79.2617,79.1075,79.213,18978.0
2016-12-27 13:00:00,97.62,97.63,97.51,97.58,14142.0,79.2293,79.2374,79.14,79.1968,14142.0
2016-12-27 13:30:00,97.58,97.62,97.54,97.6,12076.0,79.1968,79.2293,79.1644,79.213,12076.0
2016-12-27 14:00:00,97.6,97.65,97.47,97.49,18097.0,79.213,79.2536,79.1075,79.1238,18097.0
2016-12-27 14:30:00,97.52,97.67,97.48,97.62,56202.0,79.1481,79.2699,79.1157,79.2293,56202.0
2016-12-27 15:00:00,97.63,97.63,97.53,97.55,28104.0,79.2374,79.2374,79.1562,79.1725,28104.0
2016-12-27 15:30:00,97.56,97.56,97.39,97.49,102385.0,79.1806,79.1806,79.0426,79.1238,102385.0
2016-12-28 09:30:00,97.35,97.58,97.11,97.38,36790.0,79.0101,79.1968,78.8154,79.0345,36790.0
2016-12-28 10:00:00,97.37,97.58,97.22,97.22,42134.0,79.0264,79.1968,78.9046,78.9046,42134.0
2016-12-28 10:30:00,97.21,97.43,97.18,97.4,29272.0,78.8965,79.0751,78.8722,79.0507,29272.0
2016-12-28 11:00:00,97.4,97.5,97.25,97.46,17738.0,79.0507,79.1319,78.929,79.0994,17738.0
2016-12-28 11:30:00,97.5,97.5,97.24,97.24,8970.0,79.1319,79.1319,78.9209,78.9209,8970.0
2016-12-28 12:00:00,97.16,97.19,96.93,97.0,4749.0,78.8559,78.8803,78.6693,78.7261,4749.0
2016-12-28 12:30:00,97.0,97.07,96.8,96.82,23951.0,78.7261,78.7829,78.5638,78.58,23951.0
2016-12-28 13:00:00,96.86,96.99,96.85,96.86,9739.0,78.6125,78.718,78.6043,78.6125,9739.0
2016-12-28 13:30:00,96.9,96.97,96.81,96.88,14723.0,78.6449,78.7017,78.5719,78.6287,14723.0
2016-12-28 14:00:00,96.91,97.02,96.72,96.75,35141.0,78.653,78.7423,78.4988,78.5232,35141.0
2016-12-28 14:30:00,96.76,96.82,96.67,96.81,20615.0,78.5313,78.58,78.4583,78.5719,20615.0
2016-12-28 15:00:00,96.8,97.09,96.8,97.01,18990.0,78.5638,78.7991,78.5638,78.7342,18990.0
2016-12-28 15:30:00,97.01,97.1,96.91,96.95,99912.0,78.7342,78.8072,78.653,78.6855,99912.0
2016-12-29 09:30:00,97.29,97.75,97.21,97.46,73546.0,78.9614,79.3348,78.8965,79.0994,73546.0
2016-12-29 10:00:00,97.48,97.63,97.28,97.56,32019.0,79.1157,79.2374,78.9533,79.1806,32019.0
2016-12-29 10:30:00,97.54,97.91,97.51,97.89,23825.0,79.1644,79.4646,79.14,79.4484,23825.0
2016-12-29 11:00:00,97.9,97.96,97.8,97.95,31713.0,79.4565,79.5052,79.3754,79.4971,31713.0
2016-12-29 11:30:00,97.95,98.0,97.82,97.95,20837.0,79.4971,79.5377,79.3916,79.4971,20837.0
2016-12-29 12:00:00,97.94,98.0,97.78,98.0,25279.0,79.489,79.5377,79.3591,79.5377,25279.0
2016-12-29 12:30:00,98.0,98.0,97.87,97.93,15149.0,79.5377,79.5377,79.4322,79.4809,15149.0
2016-12-29 13:00:00,97.92,97.93,97.77,97.77,14365.0,79.4728,79.4809,79.351,79.351,14365.0
2016-12-29 13:30:00,97.77,97.88,97.76,97.88,13019.0,79.351,79.4403,79.3429,79.4403,13019.0
2016-12-29 14:00:00,97.86,97.91,97.78,97.91,23337.0,79.4241,79.4646,79.3591,79.4646,23337.0
2016-12-29 14:30:00,97.92,98.07,97.88,98.07,42996.0,79.4728,79.5945,79.4403,79.5945,42996.0
2016-12-29 15:00:00,98.07,98.1,97.99,98.1,32648.0,79.5945,79.6189,79.5296,79.6189,32648.0
2016-12-29 15:30:00,98.09,98.1,97.98,98.03,108093.0,79.6107,79.6189,79.5215,79.562,108093.0
2016-12-30 09:30:00,98.31,98.38,97.5,97.56,49335.0,79.7893,79.8461,79.1319,79.1806,49335.0
2016-12-30 10:00:00,97.49,97.68,97.22,97.31,33690.0,79.1238,79.278,78.9046,78.9777,33690.0
2016-12-30 10:30:00,97.29,97.48,97.17,97.31,19137.0,78.9614,79.1157,78.8641,78.9777,19137.0
2016-12-30 11:00:00,97.31,97.43,97.12,97.36,37381.0,78.9777,79.0751,78.8235,79.0183,37381.0
2016-12-30 11:30:00,97.27,97.34,97.09,97.19,24489.0,78.9452,79.002,78.7991,78.8803,24489.0
2016-12-30 12:00:00,97.16,97.5,97.12,97.5,51216.0,78.8559,79.1319,78.8235,79.1319,51216.0
2016-12-30 12:30:00,97.51,97.51,97.25,97.35,22372.0,79.14,79.14,78.929,79.0101,22372.0
2016-12-30 13:00:00,97.37,97.41,97.15,97.16,22047.0,79.0264,79.0588,78.8478,78.8559,22047.0
2016-12-30 13:30:00,97.16,97.26,97.11,97.15,20481.0,78.8559,78.9371,78.8154,78.8478,20481.0
2016-12-30 14:00:00,97.16,97.29,97.07,97.07,31757.0,78.8559,78.9614,78.7829,78.7829,31757.0
2016-12-30 14:30:00,97.06,97.28,96.99,97.16,39686.0,78.7748,78.9533,78.718,78.8559,39686.0
2016-12-30 15:00:00,97.17,97.29,97.04,97.21,55244.0,78.8641,78.9614,78.7585,78.8965,55244.0
2016-12-30 15:30:00,97.22,97.36,96.99,97.33,170165.0,78.9046,79.0183,78.718,78.9939,170165.0
2017-01-03 09:30:00,97.89,98.5,97.73,98.31,168057.0,79.4484,79.9435,79.3186,79.7893,168057.0
2017-01-03 10:00:00,98.31,98.59,98.11,98.42,63359.0,79.7893,80.0165,79.627,79.8786,63359.0
2017-01-03 10:30:00,98.46,98.58,98.22,98.48,53864.0,79.911,80.0084,79.7162,79.9273,53864.0
2017-01-03 11:00:00,98.47,98.47,98.16,98.21,53252.0,79.9191,79.9191,79.6675,79.7081,53252.0
2017-01-03 11:30:00,98.21,98.28,97.81,97.98,40710.0,79.7081,79.7649,79.3835,79.5215,40710.0
2017-01-03 12:00:00,97.98,98.01,97.46,97.46,38247.0,79.5215,79.5458,79.0994,79.0994,38247.0
2017-01-03 12:30:00,97.48,97.58,97.39,97.44,45178.0,79.1157,79.1968,79.0426,79.0832,45178.0
2017-01-03 13:00:00,97.46,97.57,97.42,97.47,29699.0,79.0994,79.1887,79.067,79.1075,29699.0
2017-01-03 13:30:00,97.48,97.5,97.22,97.34,27631.0,79.1157,79.1319,78.9046,79.002,27631.0
2017-01-03 14:00:00,97.33,97.47,97.27,97.27,35974.0,78.9939,79.1075,78.9452,78.9452,35974.0
2017-01-03 14:30:00,97.28,97.44,97.24,97.44,31638.0,78.9533,79.0832,78.9209,79.0832,31638.0
2017-01-03 15:00:00,97.43,97.47,97.37,97.45,52011.0,79.0751,79.1075,79.0264,79.0913,52011.0
2017-01-03 15:30:00,97.46,97.93,97.4,97.86,154990.0,79.0994,79.4809,79.0507,79.4241,154990.0
2017-01-04 09:30:00,98.4,99.16,98.22,98.71,68538.0,79.8623,80.4792,79.7162,80.1139,68538.0
2017-01-04 10:00:00,98.76,98.94,98.59,98.77,59037.0,80.1545,80.3006,80.0165,80.1626,59037.0
2017-01-04 10:30:00,98.76,98.83,98.58,98.72,39617.0,80.1545,80.2113,80.0084,80.122,39617.0
2017-01-04 11:00:00,98.74,98.88,98.68,98.76,59412.0,80.1383,80.2519,80.0896,80.1545,59412.0
2017-01-04 11:30:00,98.73,98.91,98.7,98.88,68411.0,80.1302,80.2763,80.1058,80.2519,68411.0
2017-01-04 12:00:00,98.89,98.95,98.81,98.84,37536.0,80.26,80.3087,80.1951,80.2194,37536.0
2017-01-04 12:30:00,98.84,98.94,98.84,98.86,22225.0,80.2194,80.3006,80.2194,80.2357,22225.0
2017-01-04 13:00:00,98.86,98.99,98.77,98.94,51011.0,80.2357,80.3412,80.1626,80.3006,51011.0
2017-01-04 13:30:00,98.95,99.04,98.92,99.02,24353.0,80.3087,80.3818,80.2844,80.3655,24353.0
2017-01-04 14:00:00,99.04,99.27,98.96,99.25,40254.0,80.3818,80.5684,80.3168,80.5522,40254.0
2017-01-04 14:30:00,99.24,99.39,99.23,99.29,128695.0,80.5441,80.6658,80.536,80.5847,128695.0
2017-01-04 15:00:00,99.29,99.46,99.29,99.36,90464.0,80.5847,80.7226,80.5847,80.6415,90464.0
2017-01-04 15:30:00,99.36,99.52,99.34,99.4,259120.0,80.6415,80.7713,80.6252,80.6739,259120.0
2017-01-05 09:30:00,99.48,99.98,99.01,99.37,204476.0,80.7389,81.1447,80.3574,80.6496,204476.0
2017-01-05 10:00:00,99.36,99.56,99.23,99.34,101884.0,80.6415,80.8038,80.536,80.6252,101884.0
2017-01-05 10:30:00,99.37,99.81,99.34,99.75,50146.0,80.6496,81.0067,80.6252,80.958,50146.0
2017-01-05 11:00:00,99.7,99.99,99.66,99.96,57390.0,80.9174,81.1528,80.885,81.1284,57390.0
2017-01-05 11:30:00,99.97,100.26,99.49,100.1,92746.0,81.1366,81.3719,80.747,81.2421,92746.0
2017-01-05 12:00:00,100.08,100.28,99.97,100.01,52269.0,81.2258,81.3882,81.1366,81.169,52269.0
2017-01-05 12:30:00,100.0,100.12,99.87,99.93,45097.0,81.1609,81.2583,81.0554,81.1041,45097.0
2017-01-05 13:00:00,99.93,100.08,99.78,100.01,80002.0,81.1041,81.2258,80.9824,81.169,80002.0
2017-01-05 13:30:00,100.0,100.15,99.94,100.01,32964.0,81.1609,81.2827,81.1122,81.169,32964.0
2017-01-05 14:00:00,100.01,100.04,99.84,99.91,176551.0,81.169,81.1934,81.0311,81.0879,176551.0
2017-01-05 14:30:00,99.94,99.94,99.64,99.81,69215.0,81.1122,81.1122,80.8687,81.0067,69215.0
2017-01-05 15:00:00,99.81,99.87,99.51,99.56,111741.0,81.0067,81.0554,80.7632,80.8038,111741.0
2017-01-05 15:30:00,99.57,99.69,99.36,99.66,274805.0,80.8119,80.9093,80.6415,80.885,274805.0
2017-01-06 09:30:00,99.59,99.96,99.32,99.6,45890.0,80.8281,81.1284,80.609,80.8363,45890.0
2017-01-06 10:00:00,99.64,99.72,99.53,99.64,31951.0,80.8687,80.9337,80.7795,80.8687,31951.0
2017-01-06 10:30:00,99.63,99.74,99.57,99.6,51719.0,80.8606,80.9499,80.8119,80.8363,51719.0
2017-01-06 11:00:00,99.59,99.83,99.57,99.83,41743.0,80.8281,81.0229,80.8119,81.0229,41743.0
2017-01-06 11:30:00,99.84,99.94,99.7,99.7,32544.0,81.0311,81.1122,80.9174,80.9174,32544.0
2017-01-06 12:00:00,99.74,99.92,99.67,99.92,41008.0,80.9499,81.096,80.8931,81.096,41008.0
2017-01-06 12:30:00,99.96,100.0,99.83,99.9,21721.0,81.1284,81.1609,81.0229,81.0797,21721.0
2017-01-06 13:00:00,99.9,99.95,99.85,99.87,30181.0,81.0797,81.1203,81.0392,81.0554,30181.0
2017-01-06 13:30:00,99.86,99.97,99.82,99.93,26630.0,81.0473,81.1366,81.0148,81.1041,26630.0
2017-01-06 14:00:00,99.92,100.13,99.91,100.1,31322.0,81.096,81.2664,81.0879,81.2421,31322.0
2017-01-06 14:30:00,100.09,100.21,99.94,99.94,74049.0,81.234,81.3313,81.1122,81.1122,74049.0
2017-01-06 15:00:00,99.94,99.97,99.71,99.71,55871.0,81.1122,81.1366,80.9255,80.9255,55871.0
2017-01-06 15:30:00,99.7,99.92,99.68,99.81,202778.0,80.9174,81.096,80.9012,81.0067,202778.0
2017-01-09 09:30:00,99.68,99.68,98.77,98.78,88062.0,80.9012,80.9012,80.1626,80.1707,88062.0
2017-01-09 10:00:00,98.78,98.86,98.56,98.72,92571.0,80.1707,80.2357,79.9922,80.122,92571.0
2017-01-09 10:30:00,98.66,98.77,98.32,98.52,59951.0,80.0734,80.1626,79.7974,79.9597,59951.0
2017-01-09 11:00:00,98.48,98.74,98.35,98.61,57432.0,79.9273,80.1383,79.8218,80.0328,57432.0
2017-01-09 11:30:00,98.56,98.59,98.23,98.24,83213.0,79.9922,80.0165,79.7244,79.7325,83213.0
2017-01-09 12:00:00,98.24,98.41,98.12,98.3,53745.0,79.7325,79.8705,79.6351,79.7812,53745.0
2017-01-09 12:30:00,98.31,98.42,98.1,98.15,45383.0,79.7893,79.8786,79.6189,79.6594,45383.0
2017-01-09 13:00:00,98.12,98.14,97.97,98.03,56078.0,79.6351,79.6513,79.5133,79.562,56078.0
2017-01-09 13:30:00,98.04,98.2,97.99,98.0,35090.0,79.5702,79.7,79.5296,79.5377,35090.0
2017-01-09 14:00:00,98.0,98.11,97.93,98.06,48018.0,79.5377,79.627,79.4809,79.5864,48018.0
2017-01-09 14:30:00,98.04,98.15,97.99,98.15,155936.0,79.5702,79.6594,79.5296,79.6594,155936.0
2017-01-09 15:00:00,98.14,98.23,98.04,98.08,60882.0,79.6513,79.7244,79.5702,79.6026,60882.0
2017-01-09 15:30:00,98.09,98.35,98.05,98.29,181008.0,79.6107,79.8218,79.5783,79.7731,181008.0
2017-01-10 09:30:00,98.33,98.71,97.27,97.3,133952.0,79.8055,80.1139,78.9452,78.9696,133952.0
2017-01-10 10:00:00,97.36,97.57,97.03,97.48,191046.0,79.0183,79.1887,78.7504,79.1157,191046.0
2017-01-10 10:30:00,97.47,97.52,97.29,97.41,129092.0,79.1075,79.1481,78.9614,79.0588,129092.0
2017-01-10 11:00:00,97.4,97.58,97.29,97.41,110994.0,79.0507,79.1968,78.9614,79.0588,110994.0
2017-01-10 11:30:00,97.4,97.54,97.18,97.18,81306.0,79.0507,79.1644,78.8722,78.8722,81306.0
2017-01-10 12:00:00,97.19,97.2,96.82,96.84,99152.0,78.8803,78.8884,78.58,78.5962,99152.0
2017-01-10 12:30:00,96.84,96.88,96.57,96.64,75763.0,78.5962,78.6287,78.3771,78.4339,75763.0
2017-01-10 13:00:00,96.64,96.76,96.58,96.61,68649.0,78.4339,78.5313,78.3852,78.4096,68649.0
2017-01-10 13:30:00,96.61,96.61,95.99,96.07,118094.0,78.4096,78.4096,77.9064,77.9713,118094.0
2017-01-10 14:00:00,96.06,96.34,95.88,96.27,200944.0,77.9632,78.1904,77.8171,78.1336,200944.0
2017-01-10 14:30:00,96.28,96.42,96.12,96.15,86396.0,78.1417,78.2553,78.0119,78.0362,86396.0
2017-01-10 15:00:00,96.15,96.21,95.98,96.14,76106.0,78.0362,78.0849,77.8982,78.0281,76106.0
2017-01-10 15:30:00,96.13,96.51,96.11,96.41,481627.0,78.02,78.3284,78.0037,78.2472,481627.0
2017-01-11 09:30:00,96.49,96.95,96.37,96.87,91690.0,78.3122,78.6855,78.2148,78.6206,91690.0
2017-01-11 10:00:00,96.85,96.87,96.29,96.29,83448.0,78.6043,78.6206,78.1498,78.1498,83448.0
2017-01-11 10:30:00,96.29,96.49,96.26,96.32,83630.0,78.1498,78.3122,78.1255,78.1742,83630.0
2017-01-11 11:00:00,96.32,96.33,96.02,96.03,35858.0,78.1742,78.1823,77.9307,77.9388,35858.0
2017-01-11 11:30:00,96.04,96.2,95.84,96.17,81081.0,77.9469,78.0768,77.7846,78.0524,81081.0
2017-01-11 12:00:00,96.17,96.23,96.06,96.14,92876.0,78.0524,78.1011,77.9632,78.0281,92876.0
2017-01-11 12:30:00,96.17,96.2,95.91,95.96,70005.0,78.0524,78.0768,77.8414,77.882,70005.0
2017-01-11 13:00:00,95.96,96.13,95.9,96.02,80077.0,77.882,78.02,77.8333,77.9307,80077.0
2017-01-11 13:30:00,96.01,96.3,96.0,96.3,57515.0,77.9226,78.158,77.9145,78.158,57515.0
2017-01-11 14:00:00,96.29,96.53,96.28,96.39,31843.0,78.1498,78.3446,78.1417,78.231,31843.0
2017-01-11 14:30:00,96.36,96.41,96.02,96.06,160160.0,78.2067,78.2472,77.9307,77.9632,160160.0
2017-01-11 15:00:00,96.07,96.1,95.97,95.98,85853.0,77.9713,77.9956,77.8901,77.8982,85853.0
2017-01-11 15:30:00,95.99,95.99,95.61,95.63,344673.0,77.9064,77.9064,77.5979,77.6142,344673.0
2017-01-12 09:30:00,95.39,95.5,94.85,95.24,241598.0,77.4194,77.5087,76.9811,77.2976,241598.0
2017-01-12 10:00:00,95.23,95.42,95.07,95.19,138273.0,77.2895,77.4437,77.1597,77.2571,138273.0
2017-01-12 10:30:00,95.18,95.72,95.1,95.47,158926.0,77.249,77.6872,77.184,77.4843,158926.0
2017-01-12 11:00:00,95.46,95.6,95.32,95.46,126856.0,77.4762,77.5898,77.3626,77.4762,126856.0
2017-01-12 11:30:00,95.45,95.47,95.11,95.2,56681.0,77.4681,77.4843,77.1921,77.2652,56681.0
2017-01-12 12:00:00,95.22,95.3,95.12,95.22,32752.0,77.2814,77.3463,77.2003,77.2814,32752.0
2017-01-12 12:30:00,95.22,95.27,95.0,95.2,136370.0,77.2814,77.322,77.1029,77.2652,136370.0
2017-01-12 13:00:00,95.22,95.57,95.13,95.57,68507.0,77.2814,77.5655,77.2084,77.5655,68507.0
2017-01-12 13:30:00,95.55,95.58,95.25,95.26,68598.0,77.5492,77.5736,77.3058,77.3139,68598.0
2017-01-12 14:00:00,95.26,95.37,95.23,95.29,96012.0,77.3139,77.4032,77.2895,77.3382,96012.0
2017-01-12 14:30:00,95.29,95.33,95.21,95.25,105435.0,77.3382,77.3707,77.2733,77.3058,105435.0
2017-01-12 15:00:00,95.25,95.3,94.98,95.21,202918.0,77.3058,77.3463,77.0866,77.2733,202918.0
2017-01-12 15:30:00,95.21,95.51,95.21,95.42,383758.0,77.2733,77.5168,77.2733,77.4437,383758.0
2017-01-13 09:30:00,96.02,96.36,95.88,96.11,157774.0,77.9307,78.2067,77.8171,78.0037,157774.0
2017-01-13 10:00:00,96.09,96.52,95.87,96.43,149358.0,77.9875,78.3365,77.809,78.2635,149358.0
2017-01-13 10:30:00,96.44,97.03,96.41,96.67,155602.0,78.2716,78.7504,78.2472,78.4583,155602.0
2017-01-13 11:00:00,96.69,97.09,96.67,97.07,90535.0,78.4745,78.7991,78.4583,78.7829,90535.0
2017-01-13 11:30:00,97.08,97.23,96.95,97.19,92139.0,78.791,78.9128,78.6855,78.8803,92139.0
2017-01-13 12:00:00,97.18,97.42,97.12,97.38,91966.0,78.8722,79.067,78.8235,79.0345,91966.0
2017-01-13 12:30:00,97.38,97.63,97.35,97.5,59491.0,79.0345,79.2374,79.0101,79.1319,59491.0
2017-01-13 13:00:00,97.5,97.64,97.46,97.5,59706.0,79.1319,79.2455,79.0994,79.1319,59706.0
2017-01-13 13:30:00,97.52,97.64,97.49,97.61,39592.0,79.1481,79.2455,79.1238,79.2212,39592.0
2017-01-13 14:00:00,97.61,97.79,97.57,97.6,89425.0,79.2212,79.3673,79.1887,79.213,89425.0
2017-01-13 14:30:00,97.62,97.69,97.56,97.66,49820.0,79.2293,79.2861,79.1806,79.2617,49820.0
2017-01-13 15:00:00,97.65,97.65,97.56,97.61,71319.0,79.2536,79.2536,79.1806,79.2212,71319.0
2017-01-13 15:30:00,97.61,97.77,97.56,97.62,234994.0,79.2212,79.351,79.1806,79.2293,234994.0
2017-01-17 09:30:00,97.53,98.58,97.53,98.23,115813.0,79.1562,80.0084,79.1562,79.7244,115813.0
2017-01-17 10:00:00,98.23,98.78,98.18,98.74,90692.0,79.7244,80.1707,79.6838,80.1383,90692.0
2017-01-17 10:30:00,98.76,98.84,98.48,98.6,79380.0,80.1545,80.2194,79.9273,80.0247,79380.0
2017-01-17 11:00:00,98.6,98.75,98.57,98.61,145366.0,80.0247,80.1464,80.0003,80.0328,145366.0
2017-01-17 11:30:00,98.62,98.68,98.45,98.45,70503.0,80.0409,80.0896,79.9029,79.9029,70503.0
2017-01-17 12:00:00,98.47,98.54,97.95,97.97,42146.0,79.9191,79.976,79.4971,79.5133,42146.0
2017-01-17 12:30:00,97.95,98.01,97.79,98.01,73886.0,79.4971,79.5458,79.3673,79.5458,73886.0
2017-01-17 13:00:00,98.03,98.15,98.02,98.14,44451.0,79.562,79.6594,79.5539,79.6513,44451.0
2017-01-17 13:30:00,98.13,98.2,98.08,98.18,51836.0,79.6432,79.7,79.6026,79.6838,51836.0
2017-01-17 14:00:00,98.16,98.29,98.07,98.1,42342.0,79.6675,79.7731,79.5945,79.6189,42342.0
2017-01-17 14:30:00,98.1,98.21,97.98,98.0,29396.0,79.6189,79.7081,79.5215,79.5377,29396.0
2017-01-17 15:00:00,98.01,98.04,97.74,97.76,110988.0,79.5458,79.5702,79.3267,79.3429,110988.0
2017-01-17 15:30:00,97.77,98.14,97.75,97.9,232876.0,79.351,79.6513,79.3348,79.4565,232876.0
2017-01-18 09:30:00,98.0,99.22,97.93,98.24,189857.0,79.5377,80.5279,79.4809,79.7325,189857.0
2017-01-18 10:00:00,98.2,98.47,97.95,98.47,62767.0,79.7,79.9191,79.4971,79.9191,62767.0
2017-01-18 10:30:00,98.45,98.7,98.35,98.44,73883.0,79.9029,80.1058,79.8218,79.8948,73883.0
2017-01-18 11:00:00,98.44,98.52,98.14,98.28,92340.0,79.8948,79.9597,79.6513,79.7649,92340.0
2017-01-18 11:30:00,98.24,98.42,98.18,98.32,37431.0,79.7325,79.8786,79.6838,79.7974,37431.0
2017-01-18 12:00:00,98.33,98.35,98.16,98.26,47361.0,79.8055,79.8218,79.6675,79.7487,47361.0
2017-01-18 12:30:00,98.25,98.29,98.09,98.14,31062.0,79.7406,79.7731,79.6107,79.6513,31062.0
2017-01-18 13:00:00,98.12,98.4,98.05,98.38,20103.0,79.6351,79.8623,79.5783,79.8461,20103.0
2017-01-18 13:30:00,98.39,98.4,98.12,98.12,25450.0,79.8542,79.8623,79.6351,79.6351,25450.0
2017-01-18 14:00:00,98.14,98.3,98.12,98.2,51540.0,79.6513,79.7812,79.6351,79.7,51540.0
2017-01-18 14:30:00,98.21,98.4,98.15,98.3,42358.0,79.7081,79.8623,79.6594,79.7812,42358.0
2017-01-18 15:00:00,98.27,98.29,98.08,98.12,57128.0,79.7568,79.7731,79.6026,79.6351,57128.0
2017-01-18 15:30:00,98.12,98.23,98.02,98.19,157717.0,79.6351,79.7244,79.5539,79.6919,157717.0
2017-01-19 09:30:00,97.99,98.47,97.99,98.21,42187.0,79.5296,79.9191,79.5296,79.7081,42187.0
2017-01-19 10:00:00,98.18,98.28,97.86,97.97,48763.0,79.6838,79.7649,79.4241,79.5133,48763.0
2017-01-19 10:30:00,97.97,98.32,97.87,98.23,22401.0,79.5133,79.7974,79.4322,79.7244,22401.0
2017-01-19 11:00:00,98.23,98.25,97.88,97.95,49904.0,79.7244,79.7406,79.4403,79.4971,49904.0
2017-01-19 11:30:00,97.96,98.09,97.85,97.98,67272.0,79.5052,79.6107,79.4159,79.5215,67272.0
2017-01-19 12:00:00,98.0,98.06,97.89,98.0,49692.0,79.5377,79.5864,79.4484,79.5377,49692.0
2017-01-19 12:30:00,98.03,98.07,97.82,97.86,34819.0,79.562,79.5945,79.3916,79.4241,34819.0
2017-01-19 13:00:00,97.86,97.88,97.68,97.76,42445.0,79.4241,79.4403,79.278,79.3429,42445.0
2017-01-19 13:30:00,97.78,98.0,97.75,98.0,42749.0,79.3591,79.5377,79.3348,79.5377,42749.0
2017-01-19 14:00:00,97.96,97.96,97.46,97.56,136701.0,79.5052,79.5052,79.0994,79.1806,136701.0
2017-01-19 14:30:00,97.56,97.69,97.49,97.58,43802.0,79.1806,79.2861,79.1238,79.1968,43802.0
2017-01-19 15:00:00,97.58,97.68,97.48,97.52,49669.0,79.1968,79.278,79.1157,79.1481,49669.0
2017-01-19 15:30:00,97.53,97.67,97.42,97.53,171957.0,79.1562,79.2699,79.067,79.1562,171957.0
2017-01-20 09:30:00,97.96,98.14,97.57,97.89,102936.0,79.5052,79.6513,79.1887,79.4484,102936.0
2017-01-20 10:00:00,97.89,98.0,97.78,97.79,42270.0,79.4484,79.5377,79.3591,79.3673,42270.0
2017-01-20 10:30:00,97.81,97.89,97.67,97.71,27293.0,79.3835,79.4484,79.2699,79.3023,27293.0
2017-01-20 11:00:00,97.72,97.85,97.65,97.65,29490.0,79.3104,79.4159,79.2536,79.2536,29490.0
2017-01-20 11:30:00,97.64,97.67,97.51,97.6,13791.0,79.2455,79.2699,79.14,79.213,13791.0
2017-01-20 12:00:00,97.54,97.69,97.31,97.34,37360.0,79.1644,79.2861,78.9777,79.002,37360.0
2017-01-20 12:30:00,97.33,97.4,97.14,97.38,37742.0,78.9939,79.0507,78.8397,79.0345,37742.0
2017-01-20 13:00:00,97.37,97.51,97.31,97.43,23101.0,79.0264,79.14,78.9777,79.0751,23101.0
2017-01-20 13:30:00,97.42,97.56,97.42,97.5,15110.0,79.067,79.1806,79.067,79.1319,15110.0
2017-01-20 14:00:00,97.5,97.62,97.44,97.51,22397.0,79.1319,79.2293,79.0832,79.14,22397.0
2017-01-20 14:30:00,97.52,97.56,97.32,97.32,42469.0,79.1481,79.1806,78.9858,78.9858,42469.0
2017-01-20 15:00:00,97.33,97.53,97.32,97.32,47296.0,78.9939,79.1562,78.9858,78.9858,47296.0
2017-01-20 15:30:00,97.33,97.73,97.31,97.62,225161.0,78.9939,79.3186,78.9777,79.2293,225161.0
2017-01-23 09:30:00,97.06,97.63,96.48,96.86,135871.0,78.7748,79.2374,78.304,78.6125,135871.0
2017-01-23 10:00:00,96.88,96.96,96.27,96.66,156681.0,78.6287,78.6936,78.1336,78.4501,156681.0
2017-01-23 10:30:00,96.65,96.81,96.48,96.56,53729.0,78.442,78.5719,78.304,78.369,53729.0
2017-01-23 11:00:00,96.58,96.66,96.2,96.28,105166.0,78.3852,78.4501,78.0768,78.1417,105166.0
2017-01-23 11:30:00,96.29,96.38,96.01,96.11,80740.0,78.1498,78.2229,77.9226,78.0037,80740.0
2017-01-23 12:00:00,96.1,96.15,95.95,96.07,71319.0,77.9956,78.0362,77.8739,77.9713,71319.0
2017-01-23 12:30:00,96.06,96.1,95.87,95.95,40882.0,77.9632,77.9956,77.809,77.8739,40882.0
2017-01-23 13:00:00,95.95,95.96,95.84,95.89,59221.0,77.8739,77.882,77.7846,77.8252,59221.0
2017-01-23 13:30:00,95.89,96.05,95.89,95.96,62022.0,77.8252,77.9551,77.8252,77.882,62022.0
2017-01-23 14:00:00,95.96,96.14,95.95,96.08,103722.0,77.882,78.0281,77.8739,77.9794,103722.0
2017-01-23 14:30:00,96.08,96.34,96.07,96.26,46216.0,77.9794,78.1904,77.9713,78.1255,46216.0
2017-01-23 15:00:00,96.27,96.29,95.98,96.11,55396.0,78.1336,78.1498,77.8982,78.0037,55396.0
2017-01-23 15:30:00,96.15,96.44,96.12,96.2,243386.0,78.0362,78.2716,78.0119,78.0768,243386.0
2017-01-24 09:30:00,96.19,96.19,95.12,95.18,182579.0,78.0687,78.0687,77.2003,77.249,182579.0
2017-01-24 10:00:00,95.2,95.26,94.9,95.03,310137.0,77.2652,77.3139,77.0217,77.1272,310137.0
2017-01-24 10:30:00,95.04,95.08,94.95,95.02,187227.0,77.1353,77.1678,77.0623,77.1191,187227.0
2017-01-24 11:00:00,95.01,95.91,94.98,95.91,394513.0,77.111,77.8414,77.0866,77.8414,394513.0
2017-01-24 11:30:00,95.9,96.4,95.86,96.15,95145.0,77.8333,78.2391,77.8008,78.0362,95145.0
2017-01-24 12:00:00,96.14,96.57,94.5,96.51,122651.0,78.0281,78.3771,76.6971,78.3284,122651.0
2017-01-24 12:30:00,96.52,96.61,96.48,96.49,56792.0,78.3365,78.4096,78.304,78.3122,56792.0
2017-01-24 13:00:00,96.49,96.53,96.46,96.5,49682.0,78.3122,78.3446,78.2878,78.3203,49682.0
2017-01-24 13:30:00,96.51,96.88,96.47,96.79,56945.0,78.3284,78.6287,78.2959,78.5556,56945.0
2017-01-24 14:00:00,96.8,96.8,96.59,96.68,59367.0,78.5638,78.5638,78.3933,78.4664,59367.0
2017-01-24 14:30:00,96.69,96.87,96.67,96.85,63202.0,78.4745,78.6206,78.4583,78.6043,63202.0
2017-01-24 15:00:00,96.83,97.27,96.83,97.12,98017.0,78.5881,78.9452,78.5881,78.8235,98017.0
2017-01-24 15:30:00,97.12,97.12,96.84,96.89,240089.0,78.8235,78.8235,78.5962,78.6368,240089.0
2017-01-25 09:30:00,97.3,97.67,97.06,97.65,70545.0,78.9696,79.2699,78.7748,79.2536,70545.0
2017-01-25 10:00:00,97.58,97.85,97.55,97.63,93260.0,79.1968,79.4159,79.1725,79.2374,93260.0
2017-01-25 10:30:00,97.62,97.68,97.38,97.63,186601.0,79.2293,79.278,79.0345,79.2374,186601.0
2017-01-25 11:00:00,97.6,97.74,97.54,97.61,149977.0,79.213,79.3267,79.1644,79.2212,149977.0
2017-01-25 11:30:00,97.6,97.65,97.48,97.52,54125.0,79.213,79.2536,79.1157,79.1481,54125.0
2017-01-25 12:00:00,97.54,97.54,97.2,97.24,55938.0,79.1644,79.1644,78.8884,78.9209,55938.0
2017-01-25 12:30:00,97.25,97.28,97.04,97.16,85060.0,78.929,78.9533,78.7585,78.8559,85060.0
2017-01-25 13:00:00,97.22,97.29,96.99,97.11,136659.0,78.9046,78.9614,78.718,78.8154,136659.0
2017-01-25 13:30:00,97.13,97.18,97.06,97.08,49852.0,78.8316,78.8722,78.7748,78.791,49852.0
2017-01-25 14:00:00,97.08,97.13,96.95,96.97,43227.0,78.791,78.8316,78.6855,78.7017,43227.0
2017-01-25 14:30:00,97.0,97.0,96.69,96.91,225599.0,78.7261,78.7261,78.4745,78.653,225599.0
2017-01-25 15:00:00,96.92,97.05,96.91,97.0,112961.0,78.6612,78.7667,78.653,78.7261,112961.0
2017-01-25 15:30:00,96.99,97.04,96.82,96.97,252878.0,78.718,78.7585,78.58,78.7017,252878.0
2017-01-26 09:30:00,97.09,97.44,96.68,96.89,43877.0,78.7991,79.0832,78.4664,78.6368,43877.0
2017-01-26 10:00:00,96.81,97.0,96.52,96.52,36747.0,78.5719,78.7261,78.3365,78.3365,36747.0
2017-01-26 10:30:00,96.55,96.76,96.46,96.7,38077.0,78.3609,78.5313,78.2878,78.4826,38077.0
2017-01-26 11:00:00,96.72,96.78,96.6,96.7,97575.0,78.4988,78.5475,78.4014,78.4826,97575.0
2017-01-26 11:30:00,96.73,96.76,96.55,96.55,85826.0,78.5069,78.5313,78.3609,78.3609,85826.0
2017-01-26 12:00:00,96.56,96.69,96.56,96.62,48040.0,78.369,78.4745,78.369,78.4177,48040.0
2017-01-26 12:30:00,96.61,96.65,96.53,96.64,49749.0,78.4096,78.442,78.3446,78.4339,49749.0
2017-01-26 13:00:00,96.63,96.64,96.44,96.46,51850.0,78.4258,78.4339,78.2716,78.2878,51850.0
2017-01-26 13:30:00,96.49,96.49,96.41,96.47,61389.0,78.3122,78.3122,78.2472,78.2959,61389.0
2017-01-26 14:00:00,96.49,96.49,96.12,96.2,69652.0,78.3122,78.3122,78.0119,78.0768,69652.0
2017-01-26 14:30:00,96.16,96.33,96.16,96.18,56992.0,78.0443,78.1823,78.0443,78.0606,56992.0
2017-01-26 15:00:00,96.21,96.26,96.06,96.13,91152.0,78.0849,78.1255,77.9632,78.02,91152.0
2017-01-26 15:30:00,96.13,96.17,95.93,96.04,232535.0,78.02,78.0524,77.8577,77.9469,232535.0
2017-01-27 09:30:00,95.99,96.46,95.22,95.27,85756.0,77.9064,78.2878,77.2814,77.322,85756.0
2017-01-27 10:00:00,95.24,95.48,95.18,95.3,42252.0,77.2976,77.4924,77.249,77.3463,42252.0
2017-01-27 10:30:00,95.32,95.77,95.32,95.73,44637.0,77.3626,77.7278,77.3626,77.6953,44637.0
2017-01-27 11:00:00,95.74,95.77,95.51,95.63,56200.0,77.7035,77.7278,77.5168,77.6142,56200.0
2017-01-27 11:30:00,95.61,95.76,95.57,95.66,78581.0,77.5979,77.7197,77.5655,77.6385,78581.0
2017-01-27 12:00:00,95.67,95.73,95.62,95.69,32279.0,77.6466,77.6953,77.6061,77.6629,32279.0
2017-01-27 12:30:00,95.68,95.68,95.56,95.6,30198.0,77.6548,77.6548,77.5574,77.5898,30198.0
2017-01-27 13:00:00,95.59,95.61,95.5,95.55,32646.0,77.5817,77.5979,77.5087,77.5492,32646.0
2017-01-27 13:30:00,95.56,95.75,95.54,95.68,35612.0,77.5574,77.7116,77.5411,77.6548,35612.0
2017-01-27 14:00:00,95.68,95.8,95.61,95.8,45489.0,77.6548,77.7522,77.5979,77.7522,45489.0
2017-01-27 14:30:00,95.8,95.81,95.63,95.64,112574.0,77.7522,77.7603,77.6142,77.6223,112574.0
2017-01-27 15:00:00,95.65,95.73,95.48,95.48,39061.0,77.6304,77.6953,77.4924,77.4924,39061.0
2017-01-27 15:30:00,95.48,95.52,95.27,95.34,176356.0,77.4924,77.5249,77.322,77.3788,176356.0
2017-01-30 09:30:00,95.51,95.51,94.42,94.53,79786.0,77.5168,77.5168,76.6321,76.7214,79786.0
2017-01-30 10:00:00,94.52,94.82,94.5,94.63,91652.0,76.7133,76.9568,76.6971,76.8026,91652.0
2017-01-30 10:30:00,94.63,94.88,94.62,94.8,146057.0,76.8026,77.0055,76.7945,76.9405,146057.0
2017-01-30 11:00:00,94.78,94.89,94.68,94.76,81759.0,76.9243,77.0136,76.8431,76.9081,81759.0
2017-01-30 11:30:00,94.78,94.78,94.52,94.59,46500.0,76.9243,76.9243,76.7133,76.7701,46500.0
2017-01-30 12:00:00,94.6,94.66,94.5,94.64,43249.0,76.7782,76.8269,76.6971,76.8107,43249.0
2017-01-30 12:30:00,94.64,94.82,94.61,94.81,20782.0,76.8107,76.9568,76.7863,76.9487,20782.0
2017-01-30 13:00:00,94.83,94.98,94.83,94.95,38944.0,76.9649,77.0866,76.9649,77.0623,38944.0
2017-01-30 13:30:00,94.95,95.02,94.88,94.98,37105.0,77.0623,77.1191,77.0055,77.0866,37105.0
2017-01-30 14:00:00,94.98,95.11,94.94,95.07,39738.0,77.0866,77.1921,77.0542,77.1597,39738.0
2017-01-30 14:30:00,95.07,95.21,95.03,95.18,50538.0,77.1597,77.2733,77.1272,77.249,50538.0
2017-01-30 15:00:00,95.18,95.23,95.12,95.17,70629.0,77.249,77.2895,77.2003,77.2408,70629.0
2017-01-30 15:30:00,95.17,95.54,95.17,95.46,210781.0,77.2408,77.5411,77.2408,77.4762,210781.0
2017-01-31 09:30:00,95.24,95.49,94.91,95.39,66408.0,77.2976,77.5006,77.0298,77.4194,66408.0
2017-01-31 10:00:00,95.38,95.96,95.33,95.92,108919.0,77.4113,77.882,77.3707,77.8495,108919.0
2017-01-31 10:30:00,95.93,96.21,95.85,96.09,92601.0,77.8577,78.0849,77.7927,77.9875,92601.0
2017-01-31 11:00:00,96.02,96.45,96.02,96.27,69078.0,77.9307,78.2797,77.9307,78.1336,69078.0
2017-01-31 11:30:00,96.28,96.35,96.18,96.2,40786.0,78.1417,78.1985,78.0606,78.0768,40786.0
2017-01-31 12:00:00,96.17,96.28,96.04,96.05,37519.0,78.0524,78.1417,77.9469,77.9551,37519.0
2017-01-31 12:30:00,96.06,96.37,96.06,96.31,32425.0,77.9632,78.2148,77.9632,78.1661,32425.0
2017-01-31 13:00:00,96.31,96.64,96.31,96.64,55659.0,78.1661,78.4339,78.1661,78.4339,55659.0
2017-01-31 13:30:00,96.63,96.64,96.3,96.43,56291.0,78.4258,78.4339,78.158,78.2635,56291.0
2017-01-31 14:00:00,96.45,96.67,96.36,96.66,74525.0,78.2797,78.4583,78.2067,78.4501,74525.0
2017-01-31 14:30:00,96.65,96.69,96.54,96.57,80652.0,78.442,78.4745,78.3527,78.3771,80652.0
2017-01-31 15:00:00,96.57,96.64,96.48,96.49,82949.0,78.3771,78.4339,78.304,78.3122,82949.0
2017-01-31 15:30:00,96.49,96.57,96.37,96.52,173223.0,78.3122,78.3771,78.2148,78.3365,173223.0
2017-02-01 09:30:00,96.39,96.78,95.88,96.11,93082.0,78.231,78.5475,77.8171,78.0037,93082.0
2017-02-01 10:00:00,96.11,96.32,96.05,96.18,84249.0,78.0037,78.1742,77.9551,78.0606,84249.0
2017-02-01 10:30:00,96.12,96.12,95.66,95.72,79373.0,78.0119,78.0119,77.6385,77.6872,79373.0
2017-02-01 11:00:00,95.73,96.05,95.72,95.78,43344.0,77.6953,77.9551,77.6872,77.7359,43344.0
2017-02-01 11:30:00,95.77,96.48,95.71,96.37,50789.0,77.7278,78.304,77.6791,78.2148,50789.0
2017-02-01 12:00:00,96.3,96.33,96.13,96.29,32983.0,78.158,78.1823,78.02,78.1498,32983.0
2017-02-01 12:30:00,96.31,96.38,96.25,96.38,43472.0,78.1661,78.2229,78.1174,78.2229,43472.0
2017-02-01 13:00:00,96.38,96.5,96.32,96.35,57913.0,78.2229,78.3203,78.1742,78.1985,57913.0
2017-02-01 13:30:00,96.38,96.38,96.15,96.23,32286.0,78.2229,78.2229,78.0362,78.1011,32286.0
2017-02-01 14:00:00,96.21,96.72,96.17,96.61,55186.0,78.0849,78.4988,78.0524,78.4096,55186.0
2017-02-01 14:30:00,96.62,96.83,96.55,96.78,87252.0,78.4177,78.5881,78.3609,78.5475,87252.0
2017-02-01 15:00:00,96.77,96.9,96.73,96.9,69068.0,78.5394,78.6449,78.5069,78.6449,69068.0
2017-02-01 15:30:00,96.9,96.98,96.41,96.42,264810.0,78.6449,78.7098,78.2472,78.2553,264810.0
2017-02-02 09:30:00,96.88,96.99,96.43,96.83,52525.0,78.6287,78.718,78.2635,78.5881,52525.0
2017-02-02 10:00:00,96.81,97.01,96.8,96.93,58166.0,78.5719,78.7342,78.5638,78.6693,58166.0
2017-02-02 10:30:00,96.98,97.01,96.78,96.91,23992.0,78.7098,78.7342,78.5475,78.653,23992.0
2017-02-02 11:00:00,96.91,97.16,96.9,97.16,29370.0,78.653,78.8559,78.6449,78.8559,29370.0
2017-02-02 11:30:00,97.15,97.21,96.76,96.76,65184.0,78.8478,78.8965,78.5313,78.5313,65184.0
2017-02-02 12:00:00,96.75,96.86,96.73,96.82,29061.0,78.5232,78.6125,78.5069,78.58,29061.0
2017-02-02 12:30:00,96.81,96.96,96.81,96.92,23322.0,78.5719,78.6936,78.5719,78.6612,23322.0
2017-02-02 13:00:00,96.95,96.96,96.46,96.47,63711.0,78.6855,78.6936,78.2878,78.2959,63711.0
2017-02-02 13:30:00,96.46,96.55,96.36,96.46,55379.0,78.2878,78.3609,78.2067,78.2878,55379.0
2017-02-02 14:00:00,96.46,96.48,96.12,96.15,71084.0,78.2878,78.304,78.0119,78.0362,71084.0
2017-02-02 14:30:00,96.15,96.37,96.13,96.33,39089.0,78.0362,78.2148,78.02,78.1823,39089.0
2017-02-02 15:00:00,96.33,96.42,96.26,96.42,58047.0,78.1823,78.2553,78.1255,78.2553,58047.0
2017-02-02 15:30:00,96.42,96.44,95.89,95.95,262682.0,78.2553,78.2716,77.8252,77.8739,262682.0
2017-02-03 09:30:00,96.62,96.74,96.13,96.28,84202.0,78.4177,78.5151,78.02,78.1417,84202.0
2017-02-03 10:00:00,96.31,97.17,96.29,97.02,101071.0,78.1661,78.8641,78.1498,78.7423,101071.0
2017-02-03 10:30:00,97.06,97.43,97.0,97.36,56742.0,78.7748,79.0751,78.7261,79.0183,56742.0
2017-02-03 11:00:00,97.35,97.59,97.34,97.43,49105.0,79.0101,79.2049,79.002,79.0751,49105.0
2017-02-03 11:30:00,97.43,97.59,97.3,97.5,50282.0,79.0751,79.2049,78.9696,79.1319,50282.0
2017-02-03 12:00:00,97.49,97.58,97.41,97.52,71945.0,79.1238,79.1968,79.0588,79.1481,71945.0
2017-02-03 12:30:00,97.52,97.67,97.43,97.43,264972.0,79.1481,79.2699,79.0751,79.0751,264972.0
2017-02-03 13:00:00,97.43,97.46,96.99,97.18,198855.0,79.0751,79.0994,78.718,78.8722,198855.0
2017-02-03 13:30:00,97.18,97.41,97.18,97.3,27086.0,78.8722,79.0588,78.8722,78.9696,27086.0
2017-02-03 14:00:00,97.29,97.52,97.28,97.46,56251.0,78.9614,79.1481,78.9533,79.0994,56251.0
2017-02-03 14:30:00,97.46,97.52,97.36,97.36,50969.0,79.0994,79.1481,79.0183,79.0183,50969.0
2017-02-03 15:00:00,97.35,97.45,97.25,97.37,118313.0,79.0101,79.0913,78.929,79.0264,118313.0
2017-02-03 15:30:00,97.37,97.37,96.91,97.0,151637.0,79.0264,79.0264,78.653,78.7261,151637.0
2017-02-06 09:30:00,97.13,97.13,96.34,96.45,42767.0,78.8316,78.8316,78.1904,78.2797,42767.0
2017-02-06 10:00:00,96.44,96.58,96.21,96.52,56318.0,78.2716,78.3852,78.0849,78.3365,56318.0
2017-02-06 10:30:00,96.54,96.7,96.48,96.61,32887.0,78.3527,78.4826,78.304,78.4096,32887.0
2017-02-06 11:00:00,96.6,96.76,96.6,96.69,41477.0,78.4014,78.5313,78.4014,78.4745,41477.0
2017-02-06 11:30:00,96.69,96.73,96.63,96.69,27172.0,78.4745,78.5069,78.4258,78.4745,27172.0
2017-02-06 12:00:00,96.7,96.73,96.63,96.7,24391.0,78.4826,78.5069,78.4258,78.4826,24391.0
2017-02-06 12:30:00,96.71,96.73,96.56,96.61,49245.0,78.4907,78.5069,78.369,78.4096,49245.0
2017-02-06 13:00:00,96.62,96.67,96.32,96.32,53655.0,78.4177,78.4583,78.1742,78.1742,53655.0
2017-02-06 13:30:00,96.32,96.43,96.27,96.4,32287.0,78.1742,78.2635,78.1336,78.2391,32287.0
2017-02-06 14:00:00,96.39,96.56,96.25,96.36,43496.0,78.231,78.369,78.1174,78.2067,43496.0
2017-02-06 14:30:00,96.37,96.47,96.26,96.42,35763.0,78.2148,78.2959,78.1255,78.2553,35763.0
2017-02-06 15:00:00,96.41,96.5,96.34,96.42,55277.0,78.2472,78.3203,78.1904,78.2553,55277.0
2017-02-06 15:30:00,96.42,96.48,96.3,96.44,210184.0,78.2553,78.304,78.158,78.2716,210184.0
2017-02-07 09:30:00,96.4,96.62,95.11,95.24,433235.0,78.2391,78.4177,77.1921,77.2976,433235.0
2017-02-07 10:00:00,95.27,95.49,95.17,95.36,383637.0,77.322,77.5006,77.2408,77.395,383637.0
2017-02-07 10:30:00,95.35,95.41,94.51,94.59,145135.0,77.3869,77.4356,76.7052,76.7701,145135.0
2017-02-07 11:00:00,94.58,94.99,94.56,94.98,161767.0,76.762,77.0947,76.7458,77.0866,161767.0
2017-02-07 11:30:00,94.97,95.08,94.8,94.96,292914.0,77.0785,77.1678,76.9405,77.0704,292914.0
2017-02-07 12:00:00,94.96,94.97,94.66,94.68,85484.0,77.0704,77.0785,76.8269,76.8431,85484.0
2017-02-07 12:30:00,94.68,95.1,94.68,95.08,161718.0,76.8431,77.184,76.8431,77.1678,161718.0
2017-02-07 13:00:00,95.06,95.34,95.0,95.2,106964.0,77.1516,77.3788,77.1029,77.2652,106964.0
2017-02-07 13:30:00,95.21,95.22,94.95,94.95,170216.0,77.2733,77.2814,77.0623,77.0623,170216.0
2017-02-07 14:00:00,94.96,95.23,94.95,95.04,156888.0,77.0704,77.2895,77.0623,77.1353,156888.0
2017-02-07 14:30:00,95.03,95.36,94.97,95.33,173230.0,77.1272,77.395,77.0785,77.3707,173230.0
2017-02-07 15:00:00,95.33,95.47,95.17,95.19,152717.0,77.3707,77.4843,77.2408,77.2571,152717.0
2017-02-07 15:30:00,95.2,95.2,94.88,94.9,442110.0,77.2652,77.2652,77.0055,77.0217,442110.0
2017-02-08 09:30:00,94.91,96.5,94.65,96.17,420102.0,77.0298,78.3203,76.8188,78.0524,420102.0
2017-02-08 10:00:00,96.19,96.72,95.85,96.0,236627.0,78.0687,78.4988,77.7927,77.9145,236627.0
2017-02-08 10:30:00,95.98,96.07,95.72,95.78,106901.0,77.8982,77.9713,77.6872,77.7359,106901.0
2017-02-08 11:00:00,95.81,95.86,95.32,95.5,122731.0,77.7603,77.8008,77.3626,77.5087,122731.0
2017-02-08 11:30:00,95.47,95.68,95.35,95.59,71540.0,77.4843,77.6548,77.3869,77.5817,71540.0
2017-02-08 12:00:00,95.59,95.8,95.29,95.66,134028.0,77.5817,77.7522,77.3382,77.6385,134028.0
2017-02-08 12:30:00,95.65,95.83,95.47,95.74,128831.0,77.6304,77.7765,77.4843,77.7035,128831.0
2017-02-08 13:00:00,95.78,95.88,95.49,95.61,111866.0,77.7359,77.8171,77.5006,77.5979,111866.0
2017-02-08 13:30:00,95.62,95.67,95.39,95.5,122270.0,77.6061,77.6466,77.4194,77.5087,122270.0
2017-02-08 14:00:00,95.52,95.54,95.1,95.18,142217.0,77.5249,77.5411,77.184,77.249,142217.0
2017-02-08 14:30:00,95.15,95.44,95.05,95.41,154422.0,77.2246,77.46,77.1434,77.4356,154422.0
2017-02-08 15:00:00,95.4,95.78,95.37,95.77,176208.0,77.4275,77.7359,77.4032,77.7278,176208.0
2017-02-08 15:30:00,95.77,95.77,95.47,95.61,409660.0,77.7278,77.7278,77.4843,77.5979,409660.0
2017-02-09 09:30:00,95.71,96.08,95.34,95.63,200137.0,77.6791,77.9794,77.3788,77.6142,200137.0
2017-02-09 10:00:00,95.64,95.79,95.38,95.56,100142.0,77.6223,77.744,77.4113,77.5574,100142.0
2017-02-09 10:30:00,95.61,95.84,95.53,95.71,130047.0,77.5979,77.7846,77.533,77.6791,130047.0
2017-02-09 11:00:00,95.7,96.43,95.69,96.36,160861.0,77.671,78.2635,77.6629,78.2067,160861.0
2017-02-09 11:30:00,96.37,96.49,96.09,96.13,84628.0,78.2148,78.3122,77.9875,78.02,84628.0
2017-02-09 12:00:00,96.14,96.24,95.9,95.99,91261.0,78.0281,78.1093,77.8333,77.9064,91261.0
2017-02-09 12:30:00,96.0,96.23,95.97,95.97,44086.0,77.9145,78.1011,77.8901,77.8901,44086.0
2017-02-09 13:00:00,95.98,96.32,95.97,96.24,43716.0,77.8982,78.1742,77.8901,78.1093,43716.0
2017-02-09 13:30:00,96.25,96.32,96.14,96.32,64726.0,78.1174,78.1742,78.0281,78.1742,64726.0
2017-02-09 14:00:00,96.33,96.76,96.33,96.67,77307.0,78.1823,78.5313,78.1823,78.4583,77307.0
2017-02-09 14:30:00,96.63,96.84,96.58,96.8,87746.0,78.4258,78.5962,78.3852,78.5638,87746.0
2017-02-09 15:00:00,96.79,96.93,96.78,96.78,83377.0,78.5556,78.6693,78.5475,78.5475,83377.0
2017-02-09 15:30:00,96.78,96.8,96.61,96.66,242046.0,78.5475,78.5638,78.4096,78.4501,242046.0
2017-02-10 09:30:00,96.67,96.94,96.36,96.59,80454.0,78.4583,78.6774,78.2067,78.3933,80454.0
2017-02-10 10:00:00,96.63,96.71,96.51,96.57,69804.0,78.4258,78.4907,78.3284,78.3771,69804.0
2017-02-10 10:30:00,96.57,96.59,96.39,96.52,79743.0,78.3771,78.3933,78.231,78.3365,79743.0
2017-02-10 11:00:00,96.52,96.54,96.3,96.38,89526.0,78.3365,78.3527,78.158,78.2229,89526.0
2017-02-10 11:30:00,96.41,96.53,96.35,96.52,56010.0,78.2472,78.3446,78.1985,78.3365,56010.0
2017-02-10 12:00:00,96.53,96.62,96.36,96.47,92258.0,78.3446,78.4177,78.2067,78.2959,92258.0
2017-02-10 12:30:00,96.47,96.53,96.35,96.38,153257.0,78.2959,78.3446,78.1985,78.2229,153257.0
2017-02-10 13:00:00,96.38,96.47,96.28,96.39,71209.0,78.2229,78.2959,78.1417,78.231,71209.0
2017-02-10 13:30:00,96.39,96.42,96.18,96.18,68908.0,78.231,78.2553,78.0606,78.0606,68908.0
2017-02-10 14:00:00,96.18,96.3,96.1,96.19,106987.0,78.0606,78.158,77.9956,78.0687,106987.0
2017-02-10 14:30:00,96.18,96.19,95.88,95.89,89746.0,78.0606,78.0687,77.8171,77.8252,89746.0
2017-02-10 15:00:00,95.89,96.06,95.87,96.02,114451.0,77.8252,77.9632,77.809,77.9307,114451.0
2017-02-10 15:30:00,96.02,96.13,95.95,95.97,201449.0,77.9307,78.02,77.8739,77.8901,201449.0
2017-02-13 09:30:00,96.39,96.56,95.73,95.79,101926.0,78.231,78.369,77.6953,77.744,101926.0
2017-02-13 10:00:00,95.85,96.18,95.67,96.1,117306.0,77.7927,78.0606,77.6466,77.9956,117306.0
2017-02-13 10:30:00,96.12,96.29,95.97,96.24,71010.0,78.0119,78.1498,77.8901,78.1093,71010.0
2017-02-13 11:00:00,96.26,96.41,96.15,96.3,103897.0,78.1255,78.2472,78.0362,78.158,103897.0
2017-02-13 11:30:00,96.3,96.56,96.05,96.05,96364.0,78.158,78.369,77.9551,77.9551,96364.0
2017-02-13 12:00:00,96.07,96.42,96.04,96.32,74509.0,77.9713,78.2553,77.9469,78.1742,74509.0
2017-02-13 12:30:00,96.3,96.35,96.13,96.25,53481.0,78.158,78.1985,78.02,78.1174,53481.0
2017-02-13 13:00:00,96.23,96.4,96.17,96.38,84438.0,78.1011,78.2391,78.0524,78.2229,84438.0
2017-02-13 13:30:00,96.36,96.38,96.21,96.27,73663.0,78.2067,78.2229,78.0849,78.1336,73663.0
2017-02-13 14:00:00,96.27,96.43,96.26,96.38,57574.0,78.1336,78.2635,78.1255,78.2229,57574.0
2017-02-13 14:30:00,96.38,96.51,96.35,96.49,70262.0,78.2229,78.3284,78.1985,78.3122,70262.0
2017-02-13 15:00:00,96.48,96.54,96.35,96.39,84251.0,78.304,78.3527,78.1985,78.231,84251.0
2017-02-13 15:30:00,96.39,96.4,96.03,96.23,402367.0,78.231,78.2391,77.9388,78.1011,402367.0
2017-02-14 09:30:00,97.17,98.2,94.12,98.0,609871.0,78.8641,79.7,76.3886,79.5377,609871.0
2017-02-14 10:00:00,98.03,98.15,96.72,96.86,220240.0,79.562,79.6594,78.4988,78.6125,220240.0
2017-02-14 10:30:00,96.86,97.52,96.65,97.22,158365.0,78.6125,79.1481,78.442,78.9046,158365.0
2017-02-14 11:00:00,97.27,97.57,96.58,97.56,266010.0,78.9452,79.1887,78.3852,79.1806,266010.0
2017-02-14 11:30:00,97.59,98.92,97.34,98.81,289449.0,79.2049,80.2844,79.002,80.1951,289449.0
2017-02-14 12:00:00,98.84,99.34,98.23,98.88,224735.0,80.2194,80.6252,79.7244,80.2519,224735.0
2017-02-14 12:30:00,98.81,99.5,98.66,98.89,194015.0,80.1951,80.7551,80.0734,80.26,194015.0
2017-02-14 13:00:00,98.87,99.14,98.64,99.05,92489.0,80.2438,80.4629,80.0571,80.3899,92489.0
2017-02-14 13:30:00,99.04,99.63,99.02,99.6,135374.0,80.3818,80.8606,80.3655,80.8363,135374.0
2017-02-14 14:00:00,99.61,99.92,99.47,99.71,238373.0,80.8444,81.096,80.7308,80.9255,238373.0
2017-02-14 14:30:00,99.71,99.86,99.42,99.84,186378.0,80.9255,81.0473,80.6902,81.0311,186378.0
2017-02-14 15:00:00,99.84,100.1,99.61,99.76,254212.0,81.0311,81.2421,80.8444,80.9661,254212.0
2017-02-14 15:30:00,99.78,99.79,99.22,99.47,676627.0,80.9824,80.9905,80.5279,80.7308,676627.0
2017-02-15 09:30:00,99.0,99.27,98.32,99.13,386656.0,80.3493,80.5684,79.7974,80.4548,386656.0
2017-02-15 10:00:00,99.08,99.34,98.67,98.79,244776.0,80.4142,80.6252,80.0815,80.1789,244776.0
2017-02-15 10:30:00,98.79,98.93,98.62,98.63,130131.0,80.1789,80.2925,80.0409,80.049,130131.0
2017-02-15 11:00:00,98.64,98.72,98.52,98.65,119145.0,80.0571,80.122,79.9597,80.0652,119145.0
2017-02-15 11:30:00,98.65,98.85,98.62,98.72,89899.0,80.0652,80.2276,80.0409,80.122,89899.0
2017-02-15 12:00:00,98.73,98.8,98.61,98.67,99550.0,80.1302,80.187,80.0328,80.0815,99550.0
2017-02-15 12:30:00,98.69,98.71,98.4,98.43,83590.0,80.0977,80.1139,79.8623,79.8867,83590.0
2017-02-15 13:00:00,98.42,98.58,98.4,98.56,84811.0,79.8786,80.0084,79.8623,79.9922,84811.0
2017-02-15 13:30:00,98.55,98.72,98.4,98.67,127052.0,79.9841,80.122,79.8623,80.0815,127052.0
2017-02-15 14:00:00,98.65,99.0,98.63,98.98,97964.0,80.0652,80.3493,80.049,80.3331,97964.0
2017-02-15 14:30:00,98.98,99.22,98.92,99.14,96917.0,80.3331,80.5279,80.2844,80.4629,96917.0
2017-02-15 15:00:00,99.14,99.35,99.04,99.14,142756.0,80.4629,80.6334,80.3818,80.4629,142756.0
2017-02-15 15:30:00,99.12,99.16,98.82,99.03,473829.0,80.4467,80.4792,80.2032,80.3736,473829.0
2017-02-16 09:30:00,98.81,99.55,98.73,98.99,68871.0,80.1951,80.7957,80.1302,80.3412,68871.0
2017-02-16 10:00:00,98.97,98.97,98.52,98.95,94834.0,80.325,80.325,79.9597,80.3087,94834.0
2017-02-16 10:30:00,98.96,99.46,98.92,99.38,112942.0,80.3168,80.7226,80.2844,80.6577,112942.0
2017-02-16 11:00:00,99.37,99.51,99.1,99.42,119713.0,80.6496,80.7632,80.4305,80.6902,119713.0
2017-02-16 11:30:00,99.41,99.67,99.31,99.61,77788.0,80.6821,80.8931,80.6009,80.8444,77788.0
2017-02-16 12:00:00,99.6,99.68,99.32,99.59,85766.0,80.8363,80.9012,80.609,80.8281,85766.0
2017-02-16 12:30:00,99.59,99.82,99.55,99.63,78927.0,80.8281,81.0148,80.7957,80.8606,78927.0
2017-02-16 13:00:00,99.64,99.89,99.56,99.88,70146.0,80.8687,81.0716,80.8038,81.0635,70146.0
2017-02-16 13:30:00,99.88,100.33,99.78,100.02,180786.0,81.0635,81.4287,80.9824,81.1771,180786.0
2017-02-16 14:00:00,100.02,100.03,99.78,99.84,88845.0,81.1771,81.1853,80.9824,81.0311,88845.0
2017-02-16 14:30:00,99.84,99.93,99.79,99.9,83797.0,81.0311,81.1041,80.9905,81.0797,83797.0
2017-02-16 15:00:00,99.89,99.94,99.8,99.81,108586.0,81.0716,81.1122,80.9986,81.0067,108586.0
2017-02-16 15:30:00,99.82,99.98,99.73,99.8,364275.0,81.0148,81.1447,80.9418,80.9986,364275.0
2017-02-17 09:30:00,99.92,100.41,99.63,100.09,154088.0,81.096,81.4937,80.8606,81.234,154088.0
2017-02-17 10:00:00,100.09,100.77,99.88,100.74,204318.0,81.234,81.7858,81.0635,81.7615,204318.0
2017-02-17 10:30:00,100.75,101.29,100.65,101.26,223631.0,81.7696,82.2079,81.6885,82.1835,223631.0
2017-02-17 11:00:00,101.25,101.31,100.68,100.83,95333.0,82.1754,82.2241,81.7128,81.8345,95333.0
2017-02-17 11:30:00,100.82,101.0,100.63,100.94,149321.0,81.8264,81.9725,81.6722,81.9238,149321.0
2017-02-17 12:00:00,100.94,101.07,100.9,100.92,106134.0,81.9238,82.0293,81.8914,81.9076,106134.0
2017-02-17 12:30:00,100.91,101.29,100.9,101.2,130639.0,81.8995,82.2079,81.8914,82.1348,130639.0
2017-02-17 13:00:00,101.21,101.26,101.06,101.23,147462.0,82.143,82.1835,82.0212,82.1592,147462.0
2017-02-17 13:30:00,101.23,101.83,101.23,101.8,136488.0,82.1592,82.6462,82.1592,82.6218,136488.0
2017-02-17 14:00:00,101.8,101.81,101.58,101.77,139426.0,82.6218,82.6299,82.4433,82.5975,139426.0
2017-02-17 14:30:00,101.78,102.14,101.78,101.9,228131.0,82.6056,82.8978,82.6056,82.703,228131.0
2017-02-17 15:00:00,101.91,102.04,101.9,101.92,184040.0,82.7111,82.8166,82.703,82.7192,184040.0
2017-02-17 15:30:00,101.92,101.96,101.44,101.59,475613.0,82.7192,82.7517,82.3296,82.4514,475613.0
2017-02-21 09:30:00,101.14,101.91,100.6,101.33,83926.0,82.0861,82.7111,81.6479,82.2403,83926.0
2017-02-21 10:00:00,101.37,101.44,100.95,100.95,96120.0,82.2728,82.3296,81.9319,81.9319,96120.0
2017-02-21 10:30:00,100.94,101.14,100.8,100.92,104853.0,81.9238,82.0861,81.8102,81.9076,104853.0
2017-02-21 11:00:00,100.91,100.92,100.48,100.66,94983.0,81.8995,81.9076,81.5505,81.6966,94983.0
2017-02-21 11:30:00,100.62,100.74,100.46,100.59,71129.0,81.6641,81.7615,81.5342,81.6398,71129.0
2017-02-21 12:00:00,100.62,100.64,100.29,100.38,65738.0,81.6641,81.6803,81.3963,81.4693,65738.0
2017-02-21 12:30:00,100.36,100.44,100.3,100.42,100944.0,81.4531,81.518,81.4044,81.5018,100944.0
2017-02-21 13:00:00,100.43,100.52,100.3,100.52,106593.0,81.5099,81.5829,81.4044,81.5829,106593.0
2017-02-21 13:30:00,100.52,100.57,100.38,100.44,35251.0,81.5829,81.6235,81.4693,81.518,35251.0
2017-02-21 14:00:00,100.45,100.8,100.42,100.79,59767.0,81.5261,81.8102,81.5018,81.8021,59767.0
2017-02-21 14:30:00,100.8,100.92,100.66,100.78,67247.0,81.8102,81.9076,81.6966,81.794,67247.0
2017-02-21 15:00:00,100.79,100.8,100.57,100.57,58451.0,81.8021,81.8102,81.6235,81.6235,58451.0
2017-02-21 15:30:00,100.57,100.82,100.52,100.52,265775.0,81.6235,81.8264,81.5829,81.5829,265775.0
2017-02-22 09:30:00,100.15,100.47,99.76,99.84,79361.0,81.2827,81.5424,80.9661,81.0311,79361.0
2017-02-22 10:00:00,99.87,100.48,99.87,100.45,49893.0,81.0554,81.5505,81.0554,81.5261,49893.0
2017-02-22 10:30:00,100.42,100.56,100.25,100.34,34273.0,81.5018,81.6154,81.3638,81.4369,34273.0
2017-02-22 11:00:00,100.37,100.53,100.28,100.51,36618.0,81.4612,81.5911,81.3882,81.5748,36618.0
2017-02-22 11:30:00,100.48,100.67,100.37,100.62,28223.0,81.5505,81.7047,81.4612,81.6641,28223.0
2017-02-22 12:00:00,100.62,100.74,100.45,100.53,45294.0,81.6641,81.7615,81.5261,81.5911,45294.0
2017-02-22 12:30:00,100.5,100.71,100.5,100.58,34763.0,81.5667,81.7372,81.5667,81.6316,34763.0
2017-02-22 13:00:00,100.58,100.75,100.58,100.73,24367.0,81.6316,81.7696,81.6316,81.7534,24367.0
2017-02-22 13:30:00,100.73,100.8,100.64,100.73,30507.0,81.7534,81.8102,81.6803,81.7534,30507.0
2017-02-22 14:00:00,100.72,100.81,100.6,100.81,34381.0,81.7453,81.8183,81.6479,81.8183,34381.0
2017-02-22 14:30:00,100.79,100.8,100.47,100.52,39929.0,81.8021,81.8102,81.5424,81.5829,39929.0
2017-02-22 15:00:00,100.52,100.59,100.43,100.5,78881.0,81.5829,81.6398,81.5099,81.5667,78881.0
2017-02-22 15:30:00,100.49,100.51,100.2,100.22,169721.0,81.5586,81.5748,81.3232,81.3395,169721.0
2017-02-23 09:30:00,100.0,100.55,99.93,100.04,55157.0,81.1609,81.6073,81.1041,81.1934,55157.0
2017-02-23 10:00:00,100.05,100.27,99.86,100.0,66266.0,81.2015,81.38,81.0473,81.1609,66266.0
2017-02-23 10:30:00,100.04,100.24,99.97,100.08,40606.0,81.1934,81.3557,81.1366,81.2258,40606.0
2017-02-23 11:00:00,100.09,100.19,99.87,100.04,42651.0,81.234,81.3151,81.0554,81.1934,42651.0
2017-02-23 11:30:00,100.03,100.59,100.02,100.58,63953.0,81.1853,81.6398,81.1771,81.6316,63953.0
2017-02-23 12:00:00,100.59,100.68,100.46,100.49,35545.0,81.6398,81.7128,81.5342,81.5586,35545.0
2017-02-23 12:30:00,100.5,100.88,100.5,100.75,36608.0,81.5667,81.8751,81.5667,81.7696,36608.0
2017-02-23 13:00:00,100.72,100.98,100.72,100.83,23329.0,81.7453,81.9563,81.7453,81.8345,23329.0
2017-02-23 13:30:00,100.81,100.86,100.72,100.82,21037.0,81.8183,81.8589,81.7453,81.8264,21037.0
2017-02-23 14:00:00,100.84,101.12,100.83,101.09,63977.0,81.8427,82.0699,81.8345,82.0456,63977.0
2017-02-23 14:30:00,101.09,101.18,100.89,100.9,54279.0,82.0456,82.1186,81.8832,81.8914,54279.0
2017-02-23 15:00:00,100.9,100.9,100.76,100.82,36243.0,81.8914,81.8914,81.7777,81.8264,36243.0
2017-02-23 15:30:00,100.81,100.82,99.95,100.05,254824.0,81.8183,81.8264,81.1203,81.2015,254824.0
2017-02-24 09:30:00,99.8,99.8,99.03,99.08,72720.0,81.3273,81.3273,80.6999,80.7406,72720.0
2017-02-24 10:00:00,99.06,99.34,98.92,99.23,64594.0,80.7243,80.9525,80.6102,80.8628,64594.0
2017-02-24 10:30:00,99.22,99.67,99.2,99.67,48160.0,80.8547,81.2214,80.8384,81.2214,48160.0
2017-02-24 11:00:00,99.66,99.72,99.32,99.5,50230.0,81.2132,81.2621,80.9362,81.0829,50230.0
2017-02-24 11:30:00,99.49,99.62,99.47,99.59,20577.0,81.0747,81.1806,81.0584,81.1562,20577.0
2017-02-24 12:00:00,99.62,100.0,99.61,99.98,32604.0,81.1806,81.4903,81.1725,81.474,32604.0
2017-02-24 12:30:00,99.96,100.25,99.86,100.16,27325.0,81.4577,81.694,81.3762,81.6207,27325.0
2017-02-24 13:00:00,100.17,100.17,99.81,99.87,21478.0,81.6288,81.6288,81.3355,81.3844,21478.0
2017-02-24 13:30:00,99.85,100.03,99.82,100.02,19586.0,81.3681,81.5148,81.3436,81.5066,19586.0
2017-02-24 14:00:00,100.03,100.64,100.02,100.51,139699.0,81.5148,82.0118,81.5066,81.9059,139699.0
2017-02-24 14:30:00,100.53,101.17,100.51,101.05,218412.0,81.9222,82.4437,81.9059,82.346,218412.0
2017-02-24 15:00:00,101.03,101.08,100.88,101.01,344008.0,82.3297,82.3704,82.2074,82.3134,344008.0
2017-02-24 15:30:00,101.01,101.16,100.96,101.05,272933.0,82.3134,82.4356,82.2726,82.346,272933.0
2017-02-27 09:30:00,100.7,100.86,99.85,100.41,128700.0,82.0607,82.1911,81.3681,81.8244,128700.0
2017-02-27 10:00:00,100.5,100.5,100.06,100.17,155917.0,81.8978,81.8978,81.5392,81.6288,155917.0
2017-02-27 10:30:00,100.17,100.17,99.55,99.58,122867.0,81.6288,81.6288,81.1236,81.148,122867.0
2017-02-27 11:00:00,99.57,99.9,99.49,99.78,89959.0,81.1399,81.4088,81.0747,81.311,89959.0
2017-02-27 11:30:00,99.78,99.78,99.51,99.6,35921.0,81.311,81.311,81.091,81.1643,35921.0
2017-02-27 12:00:00,99.6,99.65,99.5,99.61,37836.0,81.1643,81.2051,81.0829,81.1725,37836.0
2017-02-27 12:30:00,99.61,99.61,99.43,99.43,34788.0,81.1725,81.1725,81.0258,81.0258,34788.0
2017-02-27 13:00:00,99.44,99.53,99.32,99.53,109194.0,81.034,81.1073,80.9362,81.1073,109194.0
2017-02-27 13:30:00,99.51,99.72,99.49,99.57,53275.0,81.091,81.2621,81.0747,81.1399,53275.0
2017-02-27 14:00:00,99.59,99.8,99.57,99.6,168583.0,81.1562,81.3273,81.1399,81.1643,168583.0
2017-02-27 14:30:00,99.57,99.6,99.46,99.49,53001.0,81.1399,81.1643,81.0503,81.0747,53001.0
2017-02-27 15:00:00,99.48,99.79,99.46,99.72,107285.0,81.0666,81.3192,81.0503,81.2621,107285.0
2017-02-27 15:30:00,99.72,99.76,99.47,99.53,323947.0,81.2621,81.2947,81.0584,81.1073,323947.0
2017-02-28 09:30:00,99.79,100.39,99.05,99.68,174024.0,81.3192,81.8081,80.7162,81.2295,174024.0
2017-02-28 10:00:00,99.72,100.18,99.68,99.92,63365.0,81.2621,81.637,81.2295,81.4251,63365.0
2017-02-28 10:30:00,99.94,100.19,99.84,99.96,45580.0,81.4414,81.6451,81.3599,81.4577,45580.0
2017-02-28 11:00:00,99.95,100.19,99.87,100.0,65815.0,81.4496,81.6451,81.3844,81.4903,65815.0
2017-02-28 11:30:00,100.0,100.1,99.94,100.1,73243.0,81.4903,81.5718,81.4414,81.5718,73243.0
2017-02-28 12:00:00,100.09,100.34,100.02,100.28,112037.0,81.5637,81.7674,81.5066,81.7185,112037.0
2017-02-28 12:30:00,100.27,100.34,100.12,100.29,51686.0,81.7103,81.7674,81.5881,81.7266,51686.0
2017-02-28 13:00:00,100.29,100.43,100.15,100.15,51165.0,81.7266,81.8407,81.6125,81.6125,51165.0
2017-02-28 13:30:00,100.15,100.28,100.1,100.2,58698.0,81.6125,81.7185,81.5718,81.6533,58698.0
2017-02-28 14:00:00,100.2,100.5,100.18,100.44,60322.0,81.6533,81.8978,81.637,81.8489,60322.0
2017-02-28 14:30:00,100.43,100.62,100.42,100.62,61329.0,81.8407,81.9955,81.8326,81.9955,61329.0
2017-02-28 15:00:00,100.62,100.7,100.3,100.3,110393.0,81.9955,82.0607,81.7348,81.7348,110393.0
2017-02-28 15:30:00,100.27,100.53,100.12,100.39,285295.0,81.7103,81.9222,81.5881,81.8081,285295.0
2017-03-01 09:30:00,100.47,100.89,99.92,100.02,105901.0,81.8733,82.2156,81.4251,81.5066,105901.0
2017-03-01 10:00:00,100.02,100.26,99.96,100.09,87551.0,81.5066,81.7022,81.4577,81.5637,87551.0
2017-03-01 10:30:00,100.09,100.46,100.0,100.29,42993.0,81.5637,81.8652,81.4903,81.7266,42993.0
2017-03-01 11:00:00,100.27,100.38,100.2,100.33,58853.0,81.7103,81.8,81.6533,81.7592,58853.0
2017-03-01 11:30:00,100.33,100.43,100.21,100.21,29162.0,81.7592,81.8407,81.6614,81.6614,29162.0
2017-03-01 12:00:00,100.23,100.42,100.19,100.19,41941.0,81.6777,81.8326,81.6451,81.6451,41941.0
2017-03-01 12:30:00,100.19,100.25,100.11,100.15,97963.0,81.6451,81.694,81.5799,81.6125,97963.0
2017-03-01 13:00:00,100.15,100.21,100.02,100.12,64775.0,81.6125,81.6614,81.5066,81.5881,64775.0
2017-03-01 13:30:00,100.12,100.12,99.98,100.02,97518.0,81.5881,81.5881,81.474,81.5066,97518.0
2017-03-01 14:00:00,100.03,100.12,99.92,100.07,52135.0,81.5148,81.5881,81.4251,81.5474,52135.0
2017-03-01 14:30:00,100.08,100.13,99.82,99.95,44787.0,81.5555,81.5962,81.3436,81.4496,44787.0
2017-03-01 15:00:00,99.95,100.05,99.83,99.89,58642.0,81.4496,81.5311,81.3518,81.4007,58642.0
2017-03-01 15:30:00,99.89,99.92,99.61,99.65,222670.0,81.4007,81.4251,81.1725,81.2051,222670.0
2017-03-02 09:30:00,98.97,99.55,98.8,99.13,120933.0,80.651,81.1236,80.5124,80.7813,120933.0
2017-03-02 10:00:00,99.14,99.15,98.84,98.89,132511.0,80.7895,80.7976,80.545,80.5858,132511.0
2017-03-02 10:30:00,98.91,99.12,98.89,98.98,66563.0,80.6021,80.7732,80.5858,80.6591,66563.0
2017-03-02 11:00:00,98.97,99.01,98.53,98.78,85312.0,80.651,80.6836,80.2924,80.4961,85312.0
2017-03-02 11:30:00,98.78,98.99,98.61,98.97,69324.0,80.4961,80.6673,80.3576,80.651,69324.0
2017-03-02 12:00:00,98.97,99.16,98.89,99.06,115784.0,80.651,80.8058,80.5858,80.7243,115784.0
2017-03-02 12:30:00,99.06,99.4,99.03,99.38,76618.0,80.7243,81.0014,80.6999,80.9851,76618.0
2017-03-02 13:00:00,99.38,99.4,99.07,99.13,53607.0,80.9851,81.0014,80.7324,80.7813,53607.0
2017-03-02 13:30:00,99.13,99.14,98.86,98.95,35134.0,80.7813,80.7895,80.5613,80.6347,35134.0
2017-03-02 14:00:00,98.94,99.22,98.94,99.1,41005.0,80.6265,80.8547,80.6265,80.7569,41005.0
2017-03-02 14:30:00,99.08,99.09,98.84,98.85,40254.0,80.7406,80.7487,80.545,80.5532,40254.0
2017-03-02 15:00:00,98.84,98.94,98.68,98.76,61686.0,80.545,80.6265,80.4146,80.4798,61686.0
2017-03-02 15:30:00,98.76,98.77,98.41,98.46,271363.0,80.4798,80.488,80.1946,80.2354,271363.0
2017-03-03 09:30:00,98.35,99.47,98.26,98.84,165371.0,80.1457,81.0584,80.0724,80.545,165371.0
2017-03-03 10:00:00,98.81,99.15,98.71,98.72,91484.0,80.5206,80.7976,80.4391,80.4472,91484.0
2017-03-03 10:30:00,98.72,98.99,98.71,98.83,159530.0,80.4472,80.6673,80.4391,80.5369,159530.0
2017-03-03 11:00:00,98.81,99.06,98.74,98.82,82877.0,80.5206,80.7243,80.4635,80.5287,82877.0
2017-03-03 11:30:00,98.82,98.91,98.73,98.76,40558.0,80.5287,80.6021,80.4554,80.4798,40558.0
2017-03-03 12:00:00,98.76,98.83,98.65,98.72,59235.0,80.4798,80.5369,80.3902,80.4472,59235.0
2017-03-03 12:30:00,98.71,98.99,98.7,98.99,76975.0,80.4391,80.6673,80.4309,80.6673,76975.0
2017-03-03 13:00:00,98.98,99.04,98.78,98.99,104280.0,80.6591,80.708,80.4961,80.6673,104280.0
2017-03-03 13:30:00,98.98,99.58,98.96,99.52,186304.0,80.6591,81.148,80.6428,81.0992,186304.0
2017-03-03 14:00:00,99.5,99.86,99.27,99.54,125083.0,81.0829,81.3762,80.8954,81.1155,125083.0
2017-03-03 14:30:00,99.53,99.63,99.47,99.54,85475.0,81.1073,81.1888,81.0584,81.1155,85475.0
2017-03-03 15:00:00,99.52,99.7,99.48,99.61,117433.0,81.0992,81.2458,81.0666,81.1725,117433.0
2017-03-03 15:30:00,99.59,99.85,99.59,99.82,306497.0,81.1562,81.3681,81.1562,81.3436,306497.0
2017-03-06 09:30:00,99.5,99.65,98.78,99.15,62351.0,81.0829,81.2051,80.4961,80.7976,62351.0
2017-03-06 10:00:00,99.14,99.2,98.78,99.08,80861.0,80.7895,80.8384,80.4961,80.7406,80861.0
2017-03-06 10:30:00,99.08,99.08,98.67,98.79,47882.0,80.7406,80.7406,80.4065,80.5043,47882.0
2017-03-06 11:00:00,98.78,98.87,98.67,98.68,56074.0,80.4961,80.5695,80.4065,80.4146,56074.0
2017-03-06 11:30:00,98.66,98.76,98.63,98.7,32961.0,80.3983,80.4798,80.3739,80.4309,32961.0
2017-03-06 12:00:00,98.69,98.98,98.68,98.89,41122.0,80.4228,80.6591,80.4146,80.5858,41122.0
2017-03-06 12:30:00,98.88,98.9,98.73,98.73,39050.0,80.5776,80.5939,80.4554,80.4554,39050.0
2017-03-06 13:00:00,98.73,98.98,98.71,98.73,28142.0,80.4554,80.6591,80.4391,80.4554,28142.0
2017-03-06 13:30:00,98.74,98.75,98.46,98.48,25176.0,80.4635,80.4717,80.2354,80.2517,25176.0
2017-03-06 14:00:00,98.49,98.51,98.37,98.37,28068.0,80.2598,80.2761,80.162,80.162,28068.0
2017-03-06 14:30:00,98.36,98.45,98.3,98.35,45322.0,80.1539,80.2272,80.105,80.1457,45322.0
2017-03-06 15:00:00,98.36,98.36,98.18,98.19,59737.0,80.1539,80.1539,80.0072,80.0153,59737.0
2017-03-06 15:30:00,98.19,98.32,98.15,98.22,213868.0,80.0153,80.1213,79.9827,80.0398,213868.0
2017-03-07 09:30:00,98.23,98.37,97.66,97.74,64610.0,80.0479,80.162,79.5834,79.6486,64610.0
2017-03-07 10:00:00,97.76,97.95,97.56,97.9,74938.0,79.6649,79.8198,79.5019,79.779,74938.0
2017-03-07 10:30:00,97.9,98.08,97.57,97.6,66058.0,79.779,79.9257,79.5101,79.5345,66058.0
2017-03-07 11:00:00,97.59,97.67,97.25,97.25,75533.0,79.5264,79.5916,79.2493,79.2493,75533.0
2017-03-07 11:30:00,97.25,97.55,97.24,97.4,144634.0,79.2493,79.4938,79.2412,79.3716,144634.0
2017-03-07 12:00:00,97.41,97.5,97.2,97.3,40053.0,79.3797,79.4531,79.2086,79.2901,40053.0
2017-03-07 12:30:00,97.3,97.45,97.2,97.41,78279.0,79.2901,79.4123,79.2086,79.3797,78279.0
2017-03-07 13:00:00,97.43,97.59,97.42,97.44,89898.0,79.396,79.5264,79.3879,79.4042,89898.0
2017-03-07 13:30:00,97.45,97.45,96.98,97.12,71202.0,79.4123,79.4123,79.0293,79.1434,71202.0
2017-03-07 14:00:00,97.13,97.38,97.12,97.29,94188.0,79.1515,79.3553,79.1434,79.2819,94188.0
2017-03-07 14:30:00,97.3,97.47,97.28,97.37,64020.0,79.2901,79.4286,79.2738,79.3471,64020.0
2017-03-07 15:00:00,97.37,97.37,97.02,97.04,78259.0,79.3471,79.3471,79.0619,79.0782,78259.0
2017-03-07 15:30:00,97.04,97.06,96.78,96.98,308055.0,79.0782,79.0945,78.8663,79.0293,308055.0
2017-03-08 09:30:00,96.76,97.18,96.55,96.97,79486.0,78.85,79.1923,78.6789,79.0212,79486.0
2017-03-08 10:00:00,96.99,97.04,96.63,96.69,80090.0,79.0375,79.0782,78.7441,78.793,80090.0
2017-03-08 10:30:00,96.75,96.84,96.25,96.84,856161.0,78.8419,78.9152,78.4344,78.9152,856161.0
2017-03-08 11:00:00,96.85,97.18,96.69,96.89,72477.0,78.9234,79.1923,78.793,78.956,72477.0
2017-03-08 11:30:00,96.85,96.85,96.5,96.75,69558.0,78.9234,78.9234,78.6381,78.8419,69558.0
2017-03-08 12:00:00,96.76,97.0,96.7,96.99,48911.0,78.85,79.0456,78.8011,79.0375,48911.0
2017-03-08 12:30:00,96.99,97.03,96.82,96.9,44492.0,79.0375,79.07,78.8989,78.9641,44492.0
2017-03-08 13:00:00,96.89,97.07,96.89,96.95,21971.0,78.956,79.1026,78.956,79.0049,21971.0
2017-03-08 13:30:00,96.98,97.03,96.85,96.86,53016.0,79.0293,79.07,78.9234,78.9315,53016.0
2017-03-08 14:00:00,96.86,96.87,96.54,96.54,78695.0,78.9315,78.9397,78.6707,78.6707,78695.0
2017-03-08 14:30:00,96.56,96.68,96.55,96.63,63016.0,78.687,78.7848,78.6789,78.7441,63016.0
2017-03-08 15:00:00,96.65,96.82,96.64,96.7,50128.0,78.7604,78.8989,78.7522,78.8011,50128.0
2017-03-08 15:30:00,96.73,96.78,96.46,96.76,203984.0,78.8256,78.8663,78.6056,78.85,203984.0
2017-03-09 09:30:00,96.63,97.13,96.63,96.89,105299.0,78.7441,79.1515,78.7441,78.956,105299.0
2017-03-09 10:00:00,96.89,97.0,96.52,96.64,91212.0,78.956,79.0456,78.6544,78.7522,91212.0
2017-03-09 10:30:00,96.65,96.93,96.62,96.83,60103.0,78.7604,78.9886,78.7359,78.9071,60103.0
2017-03-09 11:00:00,96.84,96.86,96.53,96.8,71953.0,78.9152,78.9315,78.6626,78.8826,71953.0
2017-03-09 11:30:00,96.81,96.82,96.49,96.52,140651.0,78.8908,78.8989,78.63,78.6544,140651.0
2017-03-09 12:00:00,96.5,96.53,96.38,96.44,46735.0,78.6381,78.6626,78.5404,78.5893,46735.0
2017-03-09 12:30:00,96.44,96.81,96.42,96.78,43722.0,78.5893,78.8908,78.573,78.8663,43722.0
2017-03-09 13:00:00,96.76,96.77,96.55,96.57,35160.0,78.85,78.8582,78.6789,78.6952,35160.0
2017-03-09 13:30:00,96.55,96.55,96.42,96.48,21152.0,78.6789,78.6789,78.573,78.6218,21152.0
2017-03-09 14:00:00,96.48,96.58,96.22,96.37,88439.0,78.6218,78.7033,78.41,78.5322,88439.0
2017-03-09 14:30:00,96.37,96.68,96.37,96.67,48534.0,78.5322,78.7848,78.5322,78.7767,48534.0
2017-03-09 15:00:00,96.65,96.86,96.61,96.86,72266.0,78.7604,78.9315,78.7278,78.9315,72266.0
2017-03-09 15:30:00,96.84,96.85,96.7,96.79,186806.0,78.9152,78.9234,78.8011,78.8745,186806.0
2017-03-10 09:30:00,97.37,97.5,96.55,96.86,76292.0,79.3471,79.4531,78.6789,78.9315,76292.0
2017-03-10 10:00:00,96.89,97.21,96.83,97.07,42213.0,78.956,79.2167,78.9071,79.1026,42213.0
2017-03-10 10:30:00,97.07,97.07,96.69,96.74,89209.0,79.1026,79.1026,78.793,78.8337,89209.0
2017-03-10 11:00:00,96.71,96.94,96.66,96.75,67609.0,78.8093,78.9967,78.7685,78.8419,67609.0
2017-03-10 11:30:00,96.75,97.01,96.71,96.99,35126.0,78.8419,79.0537,78.8093,79.0375,35126.0
2017-03-10 12:00:00,97.0,97.12,96.9,97.05,37525.0,79.0456,79.1434,78.9641,79.0863,37525.0
2017-03-10 12:30:00,97.04,97.06,96.67,96.67,15997.0,79.0782,79.0945,78.7767,78.7767,15997.0
2017-03-10 13:00:00,96.65,96.78,96.47,96.77,18960.0,78.7604,78.8663,78.6137,78.8582,18960.0
2017-03-10 13:30:00,96.77,96.77,96.59,96.65,52411.0,78.8582,78.8582,78.7115,78.7604,52411.0
2017-03-10 14:00:00,96.65,96.69,96.48,96.51,24613.0,78.7604,78.793,78.6218,78.6463,24613.0
2017-03-10 14:30:00,96.5,96.75,96.48,96.74,44364.0,78.6381,78.8419,78.6218,78.8337,44364.0
2017-03-10 15:00:00,96.74,96.99,96.74,96.97,35244.0,78.8337,79.0375,78.8337,79.0212,35244.0
2017-03-10 15:30:00,96.97,97.1,96.87,97.1,114720.0,79.0212,79.1271,78.9397,79.1271,114720.0
2017-03-13 09:30:00,96.82,97.09,96.65,96.83,62665.0,78.8989,79.1189,78.7604,78.9071,62665.0
2017-03-13 10:00:00,96.83,97.03,96.7,96.85,39147.0,78.9071,79.07,78.8011,78.9234,39147.0
2017-03-13 10:30:00,96.82,97.25,96.82,97.18,125837.0,78.8989,79.2493,78.8989,79.1923,125837.0
2017-03-13 11:00:00,97.14,97.23,97.01,97.12,40725.0,79.1597,79.233,79.0537,79.1434,40725.0
2017-03-13 11:30:00,97.13,97.15,96.92,96.97,46458.0,79.1515,79.1678,78.9804,79.0212,46458.0
2017-03-13 12:00:00,96.99,97.17,96.99,97.09,83362.0,79.0375,79.1841,79.0375,79.1189,83362.0
2017-03-13 12:30:00,97.09,97.14,97.0,97.1,54498.0,79.1189,79.1597,79.0456,79.1271,54498.0
2017-03-13 13:00:00,97.09,97.12,96.98,97.07,45052.0,79.1189,79.1434,79.0293,79.1026,45052.0
2017-03-13 13:30:00,97.07,97.17,97.01,97.17,72920.0,79.1026,79.1841,79.0537,79.1841,72920.0
2017-03-13 14:00:00,97.17,97.27,97.15,97.24,34024.0,79.1841,79.2656,79.1678,79.2412,34024.0
2017-03-13 14:30:00,97.25,97.43,97.22,97.41,38887.0,79.2493,79.396,79.2249,79.3797,38887.0
2017-03-13 15:00:00,97.41,97.49,97.37,97.41,77372.0,79.3797,79.4449,79.3471,79.3797,77372.0
2017-03-13 15:30:00,97.41,97.55,97.37,97.49,180362.0,79.3797,79.4938,79.3471,79.4449,180362.0
2017-03-14 09:30:00,97.55,98.12,97.45,97.83,92813.0,79.4938,79.9583,79.4123,79.722,92813.0
2017-03-14 10:00:00,97.81,97.81,97.22,97.27,30284.0,79.7057,79.7057,79.2249,79.2656,30284.0
2017-03-14 10:30:00,97.2,97.46,97.15,97.41,32913.0,79.2086,79.4205,79.1678,79.3797,32913.0
2017-03-14 11:00:00,97.45,97.56,97.29,97.51,26489.0,79.4123,79.5019,79.2819,79.4612,26489.0
2017-03-14 11:30:00,97.48,97.54,97.29,97.48,23882.0,79.4368,79.4856,79.2819,79.4368,23882.0
2017-03-14 12:00:00,97.48,97.52,97.24,97.51,80784.0,79.4368,79.4693,79.2412,79.4612,80784.0
2017-03-14 12:30:00,97.51,97.53,97.26,97.26,18538.0,79.4612,79.4775,79.2575,79.2575,18538.0
2017-03-14 13:00:00,97.25,97.28,97.0,97.17,64093.0,79.2493,79.2738,79.0456,79.1841,64093.0
2017-03-14 13:30:00,97.18,97.27,97.05,97.25,15335.0,79.1923,79.2656,79.0863,79.2493,15335.0
2017-03-14 14:00:00,97.25,97.34,97.14,97.27,18083.0,79.2493,79.3227,79.1597,79.2656,18083.0
2017-03-14 14:30:00,97.25,97.39,97.1,97.23,19288.0,79.2493,79.3634,79.1271,79.233,19288.0
2017-03-14 15:00:00,97.25,97.29,97.12,97.14,26294.0,79.2493,79.2819,79.1434,79.1597,26294.0
2017-03-14 15:30:00,97.15,97.18,97.04,97.11,127943.0,79.1678,79.1923,79.0782,79.1352,127943.0
2017-03-15 09:30:00,97.14,97.57,97.09,97.44,27346.0,79.1597,79.5101,79.1189,79.4042,27346.0
2017-03-15 10:00:00,97.42,97.6,97.25,97.47,38767.0,79.3879,79.5345,79.2493,79.4286,38767.0
2017-03-15 10:30:00,97.47,97.47,97.22,97.35,31678.0,79.4286,79.4286,79.2249,79.3308,31678.0
2017-03-15 11:00:00,97.35,97.53,97.29,97.49,30174.0,79.3308,79.4775,79.2819,79.4449,30174.0
2017-03-15 11:30:00,97.49,97.5,97.24,97.4,22985.0,79.4449,79.4531,79.2412,79.3716,22985.0
2017-03-15 12:00:00,97.38,97.41,97.23,97.26,16855.0,79.3553,79.3797,79.233,79.2575,16855.0
2017-03-15 12:30:00,97.24,97.33,97.0,97.02,28303.0,79.2412,79.3145,79.0456,79.0619,28303.0
2017-03-15 13:00:00,97.08,97.21,97.04,97.08,22590.0,79.1108,79.2167,79.0782,79.1108,22590.0
2017-03-15 13:30:00,97.07,97.18,97.04,97.07,21544.0,79.1026,79.1923,79.0782,79.1026,21544.0
2017-03-15 14:00:00,97.12,97.93,97.07,97.66,44697.0,79.1434,79.8035,79.1026,79.5834,44697.0
2017-03-15 14:30:00,97.6,97.94,97.51,97.8,44014.0,79.5345,79.8116,79.4612,79.6975,44014.0
2017-03-15 15:00:00,97.85,98.33,97.85,98.21,92310.0,79.7383,80.1294,79.7383,80.0316,92310.0
2017-03-15 15:30:00,98.22,98.32,97.88,97.9,193784.0,80.0398,80.1213,79.7627,79.779,193784.0
2017-03-16 09:30:00,97.98,98.25,97.63,98.11,60584.0,79.8442,80.0642,79.559,79.9501,60584.0
2017-03-16 10:00:00,98.14,98.2,97.86,97.99,36851.0,79.9746,80.0235,79.7464,79.8524,36851.0
2017-03-16 10:30:00,98.01,98.44,97.94,98.34,49237.0,79.8687,80.2191,79.8116,80.1376,49237.0
2017-03-16 11:00:00,98.35,98.35,98.13,98.23,36089.0,80.1457,80.1457,79.9664,80.0479,36089.0
2017-03-16 11:30:00,98.23,98.32,98.11,98.13,21081.0,80.0479,80.1213,79.9501,79.9664,21081.0
2017-03-16 12:00:00,98.12,98.36,98.08,98.36,16976.0,79.9583,80.1539,79.9257,80.1539,16976.0
2017-03-16 12:30:00,98.36,98.49,98.28,98.43,46787.0,80.1539,80.2598,80.0887,80.2109,46787.0
2017-03-16 13:00:00,98.42,98.44,98.08,98.08,33776.0,80.2028,80.2191,79.9257,79.9257,33776.0
2017-03-16 13:30:00,98.08,98.25,98.07,98.21,18937.0,79.9257,80.0642,79.9175,80.0316,18937.0
2017-03-16 14:00:00,98.21,98.27,98.13,98.23,29735.0,80.0316,80.0805,79.9664,80.0479,29735.0
2017-03-16 14:30:00,98.21,98.27,98.08,98.24,31243.0,80.0316,80.0805,79.9257,80.0561,31243.0
2017-03-16 15:00:00,98.24,98.31,98.09,98.19,79205.0,80.0561,80.1131,79.9338,80.0153,79205.0
2017-03-16 15:30:00,98.18,98.25,98.07,98.22,206971.0,80.0072,80.0642,79.9175,80.0398,206971.0
2017-03-17 09:30:00,98.74,99.22,98.4,98.67,252382.0,80.4635,80.8547,80.1865,80.4065,252382.0
2017-03-17 10:00:00,98.67,98.79,98.47,98.79,50315.0,80.4065,80.5043,80.2435,80.5043,50315.0
2017-03-17 10:30:00,98.79,99.17,98.74,98.83,75565.0,80.5043,80.8139,80.4635,80.5369,75565.0
2017-03-17 11:00:00,98.85,99.08,97.02,99.02,128502.0,80.5532,80.7406,79.0619,80.6917,128502.0
2017-03-17 11:30:00,99.03,99.37,99.02,99.23,111362.0,80.6999,80.9769,80.6917,80.8628,111362.0
2017-03-17 12:00:00,99.24,99.29,98.96,98.97,28852.0,80.871,80.9117,80.6428,80.651,28852.0
2017-03-17 12:30:00,98.96,99.15,98.95,99.0,32234.0,80.6428,80.7976,80.6347,80.6754,32234.0
2017-03-17 13:00:00,99.01,99.09,98.88,98.92,45471.0,80.6836,80.7487,80.5776,80.6102,45471.0
2017-03-17 13:30:00,98.92,99.0,98.86,98.87,32416.0,80.6102,80.6754,80.5613,80.5695,32416.0
2017-03-17 14:00:00,98.86,99.14,98.84,98.93,62948.0,80.5613,80.7895,80.545,80.6184,62948.0
2017-03-17 14:30:00,98.92,98.94,98.66,98.68,42528.0,80.6102,80.6265,80.3983,80.4146,42528.0
2017-03-17 15:00:00,98.67,98.72,98.32,98.32,50388.0,80.4065,80.4472,80.1213,80.1213,50388.0
2017-03-17 15:30:00,98.35,98.51,98.28,98.38,188413.0,80.1457,80.2761,80.0887,80.1702,188413.0
2017-03-20 09:30:00,98.6,98.6,97.98,98.16,88205.0,80.3494,80.3494,79.8442,79.9909,88205.0
2017-03-20 10:00:00,98.15,98.24,98.1,98.1,78611.0,79.9827,80.0561,79.942,79.942,78611.0
2017-03-20 10:30:00,98.13,98.39,98.1,98.36,127492.0,79.9664,80.1783,79.942,80.1539,127492.0
2017-03-20 11:00:00,98.35,98.48,98.02,98.22,88411.0,80.1457,80.2517,79.8768,80.0398,88411.0
2017-03-20 11:30:00,98.25,98.54,98.25,98.4,40010.0,80.0642,80.3006,80.0642,80.1865,40010.0
2017-03-20 12:00:00,98.36,98.48,98.26,98.28,28948.0,80.1539,80.2517,80.0724,80.0887,28948.0
2017-03-20 12:30:00,98.29,98.43,98.22,98.41,28215.0,80.0968,80.2109,80.0398,80.1946,28215.0
2017-03-20 13:00:00,98.41,98.42,98.24,98.35,110439.0,80.1946,80.2028,80.0561,80.1457,110439.0
2017-03-20 13:30:00,98.35,98.87,98.34,98.38,83190.0,80.1457,80.5695,80.1376,80.1702,83190.0
2017-03-20 14:00:00,98.4,98.51,98.35,98.48,41588.0,80.1865,80.2761,80.1457,80.2517,41588.0
2017-03-20 14:30:00,98.49,98.52,98.35,98.43,49531.0,80.2598,80.2843,80.1457,80.2109,49531.0
2017-03-20 15:00:00,98.45,98.55,98.39,98.45,78590.0,80.2272,80.3087,80.1783,80.2272,78590.0
2017-03-20 15:30:00,98.46,98.71,98.46,98.64,218794.0,80.2354,80.4391,80.2354,80.382,218794.0
2017-03-21 09:30:00,98.75,99.65,98.71,99.48,342546.0,80.4717,81.2051,80.4391,81.0666,342546.0
2017-03-21 10:00:00,99.55,99.64,99.08,99.08,137506.0,81.1236,81.1969,80.7406,80.7406,137506.0
2017-03-21 10:30:00,99.06,99.16,98.75,98.87,83865.0,80.7243,80.8058,80.4717,80.5695,83865.0
2017-03-21 11:00:00,98.87,99.14,98.68,98.93,72087.0,80.5695,80.7895,80.4146,80.6184,72087.0
2017-03-21 11:30:00,98.89,98.89,98.46,98.7,66565.0,80.5858,80.5858,80.2354,80.4309,66565.0
2017-03-21 12:00:00,98.71,98.72,98.47,98.58,73885.0,80.4391,80.4472,80.2435,80.3331,73885.0
2017-03-21 12:30:00,98.57,98.61,98.26,98.38,111846.0,80.325,80.3576,80.0724,80.1702,111846.0
2017-03-21 13:00:00,98.42,98.7,98.42,98.7,42288.0,80.2028,80.4309,80.2028,80.4309,42288.0
2017-03-21 13:30:00,98.71,98.81,98.42,98.44,39469.0,80.4391,80.5206,80.2028,80.2191,39469.0
2017-03-21 14:00:00,98.43,98.54,98.38,98.41,60350.0,80.2109,80.3006,80.1702,80.1946,60350.0
2017-03-21 14:30:00,98.44,98.54,98.35,98.48,106167.0,80.2191,80.3006,80.1457,80.2517,106167.0
2017-03-21 15:00:00,98.5,98.53,98.29,98.44,78844.0,80.268,80.2924,80.0968,80.2191,78844.0
2017-03-21 15:30:00,98.43,98.43,97.98,98.02,273338.0,80.2109,80.2109,79.8442,79.8768,273338.0
2017-03-22 09:30:00,98.25,98.45,97.36,98.32,77260.0,80.0642,80.2272,79.339,80.1213,77260.0
2017-03-22 10:00:00,98.33,98.33,97.8,97.83,35106.0,80.1294,80.1294,79.6975,79.722,35106.0
2017-03-22 10:30:00,97.84,97.99,97.75,97.94,27086.0,79.7301,79.8524,79.6568,79.8116,27086.0
2017-03-22 11:00:00,97.89,98.33,97.8,98.16,20699.0,79.7709,80.1294,79.6975,79.9909,20699.0
2017-03-22 11:30:00,98.16,98.24,97.93,97.97,16565.0,79.9909,80.0561,79.8035,79.8361,16565.0
2017-03-22 12:00:00,97.94,98.02,97.84,97.88,21411.0,79.8116,79.8768,79.7301,79.7627,21411.0
2017-03-22 12:30:00,97.87,97.95,97.6,97.65,34872.0,79.7546,79.8198,79.5345,79.5753,34872.0
2017-03-22 13:00:00,97.67,97.82,97.61,97.68,49952.0,79.5916,79.7138,79.5427,79.5997,49952.0
2017-03-22 13:30:00,97.72,97.86,97.56,97.65,29998.0,79.6323,79.7464,79.5019,79.5753,29998.0
2017-03-22 14:00:00,97.62,97.73,97.51,97.59,35169.0,79.5508,79.6405,79.4612,79.5264,35169.0
2017-03-22 14:30:00,97.56,97.66,97.4,97.46,30346.0,79.5019,79.5834,79.3716,79.4205,30346.0
2017-03-22 15:00:00,97.46,97.75,97.39,97.61,53202.0,79.4205,79.6568,79.3634,79.5427,53202.0
2017-03-22 15:30:00,97.62,97.66,97.48,97.52,177020.0,79.5508,79.5834,79.4368,79.4693,177020.0
2017-03-23 09:30:00,97.09,97.73,97.09,97.51,62005.0,79.1189,79.6405,79.1189,79.4612,62005.0
2017-03-23 10:00:00,97.54,97.81,97.53,97.79,24624.0,79.4856,79.7057,79.4775,79.6894,24624.0
2017-03-23 10:30:00,97.79,97.92,97.71,97.86,41759.0,79.6894,79.7953,79.6242,79.7464,41759.0
2017-03-23 11:00:00,97.85,97.92,97.69,97.77,34077.0,79.7383,79.7953,79.6079,79.6731,34077.0
2017-03-23 11:30:00,97.77,97.81,97.64,97.81,32605.0,79.6731,79.7057,79.5671,79.7057,32605.0
2017-03-23 12:00:00,97.79,97.85,97.7,97.73,21667.0,79.6894,79.7383,79.616,79.6405,21667.0
2017-03-23 12:30:00,97.71,97.75,97.59,97.62,32263.0,79.6242,79.6568,79.5264,79.5508,32263.0
2017-03-23 13:00:00,97.62,97.65,97.31,97.31,47355.0,79.5508,79.5753,79.2982,79.2982,47355.0
2017-03-23 13:30:00,97.28,97.59,97.2,97.56,46135.0,79.2738,79.5264,79.2086,79.5019,46135.0
2017-03-23 14:00:00,97.54,97.55,97.38,97.4,28099.0,79.4856,79.4938,79.3553,79.3716,28099.0
2017-03-23 14:30:00,97.39,97.51,97.28,97.45,46143.0,79.3634,79.4612,79.2738,79.4123,46143.0
2017-03-23 15:00:00,97.44,97.47,97.28,97.36,89978.0,79.4042,79.4286,79.2738,79.339,89978.0
2017-03-23 15:30:00,97.38,97.38,97.06,97.26,140239.0,79.3553,79.3553,79.0945,79.2575,140239.0
2017-03-24 09:30:00,97.29,97.44,97.17,97.44,19149.0,79.2819,79.4042,79.1841,79.4042,19149.0
2017-03-24 10:00:00,97.43,97.45,97.22,97.27,16701.0,79.396,79.4123,79.2249,79.2656,16701.0
2017-03-24 10:30:00,97.27,97.46,97.26,97.43,15252.0,79.2656,79.4205,79.2575,79.396,15252.0
2017-03-24 11:00:00,97.45,97.58,97.44,97.51,31277.0,79.4123,79.5182,79.4042,79.4612,31277.0
2017-03-24 11:30:00,97.53,97.66,97.45,97.65,16869.0,79.4775,79.5834,79.4123,79.5753,16869.0
2017-03-24 12:00:00,97.65,97.73,97.33,97.49,23547.0,79.5753,79.6405,79.3145,79.4449,23547.0
2017-03-24 12:30:00,97.54,97.57,97.32,97.36,19085.0,79.4856,79.5101,79.3064,79.339,19085.0
2017-03-24 13:00:00,97.41,97.49,97.31,97.41,11495.0,79.3797,79.4449,79.2982,79.3797,11495.0
2017-03-24 13:30:00,97.44,97.47,97.22,97.22,17817.0,79.4042,79.4286,79.2249,79.2249,17817.0
2017-03-24 14:00:00,97.26,97.37,97.23,97.28,15281.0,79.2575,79.3471,79.233,79.2738,15281.0
2017-03-24 14:30:00,97.32,97.34,96.97,97.0,26719.0,79.3064,79.3227,79.0212,79.0456,26719.0
2017-03-24 15:00:00,96.97,96.99,96.74,96.83,31262.0,79.0212,79.0375,78.8337,78.9071,31262.0
2017-03-24 15:30:00,96.85,97.26,96.76,97.02,156003.0,78.9234,79.2575,78.85,79.0619,156003.0
2017-03-27 09:30:00,96.59,96.98,96.45,96.89,51920.0,78.7115,79.0293,78.5974,78.956,51920.0
2017-03-27 10:00:00,96.86,96.87,96.29,96.47,42487.0,78.9315,78.9397,78.467,78.6137,42487.0
2017-03-27 10:30:00,96.49,96.77,96.37,96.64,33501.0,78.63,78.8582,78.5322,78.7522,33501.0
2017-03-27 11:00:00,96.65,96.71,96.4,96.58,35623.0,78.7604,78.8093,78.5567,78.7033,35623.0
2017-03-27 11:30:00,96.61,96.8,96.3,96.4,40031.0,78.7278,78.8826,78.4752,78.5567,40031.0
2017-03-27 12:00:00,96.39,96.48,96.18,96.26,45367.0,78.5485,78.6218,78.3774,78.4426,45367.0
2017-03-27 12:30:00,96.28,96.52,96.28,96.44,30859.0,78.4589,78.6544,78.4589,78.5893,30859.0
2017-03-27 13:00:00,96.46,96.57,96.43,96.57,29065.0,78.6056,78.6952,78.5811,78.6952,29065.0
2017-03-27 13:30:00,96.57,96.59,96.31,96.38,85175.0,78.6952,78.7115,78.4833,78.5404,85175.0
2017-03-27 14:00:00,96.34,96.36,96.14,96.22,58944.0,78.5078,78.5241,78.3448,78.41,58944.0
2017-03-27 14:30:00,96.21,96.43,96.17,96.41,77693.0,78.4018,78.5811,78.3692,78.5648,77693.0
2017-03-27 15:00:00,96.41,96.42,96.26,96.29,119944.0,78.5648,78.573,78.4426,78.467,119944.0
2017-03-27 15:30:00,96.29,96.56,96.29,96.45,194228.0,78.467,78.687,78.467,78.5974,194228.0
2017-03-28 09:30:00,96.25,96.43,95.66,95.72,85777.0,78.4344,78.5811,77.9536,78.0025,85777.0
2017-03-28 10:00:00,95.77,96.32,95.61,95.88,83641.0,78.0433,78.4915,77.9129,78.1329,83641.0
2017-03-28 10:30:00,95.83,95.99,95.58,95.89,56500.0,78.0922,78.2225,77.8884,78.1411,56500.0
2017-03-28 11:00:00,95.86,96.23,95.86,96.15,78926.0,78.1166,78.4181,78.1166,78.3529,78926.0
2017-03-28 11:30:00,96.17,96.31,96.12,96.27,34691.0,78.3692,78.4833,78.3285,78.4507,34691.0
2017-03-28 12:00:00,96.25,96.27,95.52,95.54,106020.0,78.4344,78.4507,77.8395,77.8558,106020.0
2017-03-28 12:30:00,95.58,95.98,95.49,95.91,92244.0,77.8884,78.2144,77.8151,78.1574,92244.0
2017-03-28 13:00:00,95.93,95.94,95.74,95.74,52962.0,78.1737,78.1818,78.0188,78.0188,52962.0
2017-03-28 13:30:00,95.76,96.2,95.63,96.17,49891.0,78.0351,78.3937,77.9292,78.3692,49891.0
2017-03-28 14:00:00,96.16,96.4,96.08,96.4,120700.0,78.3611,78.5567,78.2959,78.5567,120700.0
2017-03-28 14:30:00,96.38,96.39,96.19,96.23,43333.0,78.5404,78.5485,78.3855,78.4181,43333.0
2017-03-28 15:00:00,96.24,96.27,96.13,96.17,51662.0,78.4263,78.4507,78.3366,78.3692,51662.0
2017-03-28 15:30:00,96.17,96.57,96.13,96.3,182306.0,78.3692,78.6952,78.3366,78.4752,182306.0
2017-03-29 09:30:00,96.17,96.45,95.8,96.23,33281.0,78.3692,78.5974,78.0677,78.4181,33281.0
2017-03-29 10:00:00,96.26,96.45,95.77,95.97,72160.0,78.4426,78.5974,78.0433,78.2062,72160.0
2017-03-29 10:30:00,95.99,96.08,95.74,95.91,60459.0,78.2225,78.2959,78.0188,78.1574,60459.0
2017-03-29 11:00:00,95.91,96.16,95.85,96.13,36396.0,78.1574,78.3611,78.1085,78.3366,36396.0
2017-03-29 11:30:00,96.14,96.36,96.05,96.36,18715.0,78.3448,78.5241,78.2714,78.5241,18715.0
2017-03-29 12:00:00,96.36,96.53,96.32,96.49,31554.0,78.5241,78.6626,78.4915,78.63,31554.0
2017-03-29 12:30:00,96.49,96.55,96.2,96.25,25112.0,78.63,78.6789,78.3937,78.4344,25112.0
2017-03-29 13:00:00,96.27,96.46,96.26,96.34,20538.0,78.4507,78.6056,78.4426,78.5078,20538.0
2017-03-29 13:30:00,96.33,96.5,96.33,96.48,18497.0,78.4996,78.6381,78.4996,78.6218,18497.0
2017-03-29 14:00:00,96.48,96.52,96.34,96.44,36259.0,78.6218,78.6544,78.5078,78.5893,36259.0
2017-03-29 14:30:00,96.44,96.51,96.37,96.48,42872.0,78.5893,78.6463,78.5322,78.6218,42872.0
2017-03-29 15:00:00,96.49,96.64,96.39,96.48,130274.0,78.63,78.7522,78.5485,78.6218,130274.0
2017-03-29 15:30:00,96.48,96.74,96.38,96.66,350369.0,78.6218,78.8337,78.5404,78.7685,350369.0
2017-03-30 09:30:00,96.21,96.56,95.7,95.7,63596.0,78.4018,78.687,77.9862,77.9862,63596.0
2017-03-30 10:00:00,95.7,96.08,95.7,95.79,84952.0,77.9862,78.2959,77.9862,78.0596,84952.0
2017-03-30 10:30:00,95.8,96.09,95.71,95.91,63603.0,78.0677,78.304,77.9944,78.1574,63603.0
2017-03-30 11:00:00,95.93,95.98,95.86,95.9,44200.0,78.1737,78.2144,78.1166,78.1492,44200.0
2017-03-30 11:30:00,95.91,96.04,95.85,95.86,85841.0,78.1574,78.2633,78.1085,78.1166,85841.0
2017-03-30 12:00:00,95.85,95.93,95.8,95.83,93197.0,78.1085,78.1737,78.0677,78.0922,93197.0
2017-03-30 12:30:00,95.83,95.85,95.63,95.67,50176.0,78.0922,78.1085,77.9292,77.9618,50176.0
2017-03-30 13:00:00,95.67,95.86,95.63,95.86,72000.0,77.9618,78.1166,77.9292,78.1166,72000.0
2017-03-30 13:30:00,95.85,95.97,95.82,95.88,35643.0,78.1085,78.2062,78.084,78.1329,35643.0
2017-03-30 14:00:00,95.88,95.91,95.66,95.81,53209.0,78.1329,78.1574,77.9536,78.0759,53209.0
2017-03-30 14:30:00,95.8,95.81,95.68,95.75,67360.0,78.0677,78.0759,77.9699,78.027,67360.0
2017-03-30 15:00:00,95.75,95.78,95.64,95.7,68975.0,78.027,78.0514,77.9373,77.9862,68975.0
2017-03-30 15:30:00,95.71,95.79,95.5,95.55,251885.0,77.9944,78.0596,77.8232,77.864,251885.0
2017-03-31 09:30:00,95.35,95.75,95.2,95.68,60596.0,77.701,78.027,77.5788,77.9699,60596.0
2017-03-31 10:00:00,95.72,95.9,95.53,95.55,50191.0,78.0025,78.1492,77.8477,77.864,50191.0
2017-03-31 10:30:00,95.53,96.01,95.52,95.98,104187.0,77.8477,78.2388,77.8395,78.2144,104187.0
2017-03-31 11:00:00,95.96,96.16,95.89,96.15,70210.0,78.1981,78.3611,78.1411,78.3529,70210.0
2017-03-31 11:30:00,96.15,96.15,95.86,95.98,58753.0,78.3529,78.3529,78.1166,78.2144,58753.0
2017-03-31 12:00:00,95.95,96.02,95.81,96.0,53478.0,78.19,78.247,78.0759,78.2307,53478.0
2017-03-31 12:30:00,96.01,96.1,95.98,96.08,24112.0,78.2388,78.3122,78.2144,78.2959,24112.0
2017-03-31 13:00:00,96.07,96.14,95.96,96.06,82686.0,78.2877,78.3448,78.1981,78.2796,82686.0
2017-03-31 13:30:00,96.06,96.14,95.87,95.93,33169.0,78.2796,78.3448,78.1248,78.1737,33169.0
2017-03-31 14:00:00,95.94,96.12,95.94,96.05,70999.0,78.1818,78.3285,78.1818,78.2714,70999.0
2017-03-31 14:30:00,96.02,96.1,95.98,96.06,43795.0,78.247,78.3122,78.2144,78.2796,43795.0
2017-03-31 15:00:00,96.04,96.18,95.98,96.06,55695.0,78.2633,78.3774,78.2144,78.2796,55695.0
2017-03-31 15:30:00,96.04,96.18,95.68,95.7,323231.0,78.2633,78.3774,77.9699,77.9862,323231.0
2017-04-03 09:30:00,95.98,96.13,95.66,96.03,68785.0,78.2144,78.3366,77.9536,78.2551,68785.0
2017-04-03 10:00:00,96.04,96.27,95.9,96.06,102954.0,78.2633,78.4507,78.1492,78.2796,102954.0
2017-04-03 10:30:00,96.06,96.22,95.97,95.97,39989.0,78.2796,78.41,78.2062,78.2062,39989.0
2017-04-03 11:00:00,95.92,95.99,95.68,95.87,92780.0,78.1655,78.2225,77.9699,78.1248,92780.0
2017-04-03 11:30:00,95.87,95.9,95.61,95.63,44665.0,78.1248,78.1492,77.9129,77.9292,44665.0
2017-04-03 12:00:00,95.59,95.61,95.37,95.52,28529.0,77.8966,77.9129,77.7173,77.8395,28529.0
2017-04-03 12:30:00,95.53,95.77,95.51,95.77,92339.0,77.8477,78.0433,77.8314,78.0433,92339.0
2017-04-03 13:00:00,95.81,95.83,95.66,95.75,136096.0,78.0759,78.0922,77.9536,78.027,136096.0
2017-04-03 13:30:00,95.71,95.75,95.41,95.51,42724.0,77.9944,78.027,77.7499,77.8314,42724.0
2017-04-03 14:00:00,95.53,95.53,95.18,95.36,51628.0,77.8477,77.8477,77.5625,77.7092,51628.0
2017-04-03 14:30:00,95.38,95.41,95.28,95.38,48134.0,77.7255,77.7499,77.644,77.7255,48134.0
2017-04-03 15:00:00,95.39,95.59,95.38,95.49,53255.0,77.7336,77.8966,77.7255,77.8151,53255.0
2017-04-03 15:30:00,95.47,95.52,95.34,95.45,249115.0,77.7988,77.8395,77.6929,77.7825,249115.0
2017-04-04 09:30:00,95.28,95.75,95.11,95.57,88953.0,77.644,78.027,77.5054,77.8803,88953.0
2017-04-04 10:00:00,95.43,95.43,94.68,94.85,169895.0,77.7662,77.7662,77.155,77.2936,169895.0
2017-04-04 10:30:00,94.85,95.05,94.71,94.84,58130.0,77.2936,77.4565,77.1795,77.2854,58130.0
2017-04-04 11:00:00,94.84,94.85,94.62,94.64,194326.0,77.2854,77.2936,77.1061,77.1224,194326.0
2017-04-04 11:30:00,94.63,95.09,94.6,94.74,93481.0,77.1143,77.4891,77.0898,77.2039,93481.0
2017-04-04 12:00:00,94.73,94.87,94.7,94.78,59141.0,77.1958,77.3099,77.1713,77.2365,59141.0
2017-04-04 12:30:00,94.76,94.92,94.7,94.85,64231.0,77.2202,77.3506,77.1713,77.2936,64231.0
2017-04-04 13:00:00,94.84,94.84,94.73,94.8,44497.0,77.2854,77.2854,77.1958,77.2528,44497.0
2017-04-04 13:30:00,94.81,94.91,94.8,94.9,26729.0,77.261,77.3425,77.2528,77.3343,26729.0
2017-04-04 14:00:00,94.91,95.26,94.87,95.22,37760.0,77.3425,77.6277,77.3099,77.5951,37760.0
2017-04-04 14:30:00,95.23,95.24,94.98,95.2,73465.0,77.6032,77.6114,77.3995,77.5788,73465.0
2017-04-04 15:00:00,95.19,95.31,95.08,95.11,145114.0,77.5706,77.6684,77.481,77.5054,145114.0
2017-04-04 15:30:00,95.11,95.64,95.11,95.57,236238.0,77.5054,77.9373,77.5054,77.8803,236238.0
2017-04-05 09:30:00,95.46,95.57,95.11,95.23,63428.0,77.7906,77.8803,77.5054,77.6032,63428.0
2017-04-05 10:00:00,95.2,96.24,95.2,95.99,144311.0,77.5788,78.4263,77.5788,78.2225,144311.0
2017-04-05 10:30:00,95.97,96.03,95.62,95.64,37695.0,78.2062,78.2551,77.921,77.9373,37695.0
2017-04-05 11:00:00,95.63,95.89,95.58,95.7,34064.0,77.9292,78.1411,77.8884,77.9862,34064.0
2017-04-05 11:30:00,95.68,95.83,95.59,95.6,22046.0,77.9699,78.0922,77.8966,77.9047,22046.0
2017-04-05 12:00:00,95.59,95.87,95.58,95.79,20080.0,77.8966,78.1248,77.8884,78.0596,20080.0
2017-04-05 12:30:00,95.75,95.88,95.71,95.83,22417.0,78.027,78.1329,77.9944,78.0922,22417.0
2017-04-05 13:00:00,95.84,95.92,95.78,95.87,24151.0,78.1003,78.1655,78.0514,78.1248,24151.0
2017-04-05 13:30:00,95.88,95.92,95.76,95.81,22141.0,78.1329,78.1655,78.0351,78.0759,22141.0
2017-04-05 14:00:00,95.78,95.79,95.51,95.58,29766.0,78.0514,78.0596,77.8314,77.8884,29766.0
2017-04-05 14:30:00,95.57,95.6,95.39,95.52,45345.0,77.8803,77.9047,77.7336,77.8395,45345.0
2017-04-05 15:00:00,95.53,95.74,95.2,95.33,238013.0,77.8477,78.0188,77.5788,77.6847,238013.0
2017-04-05 15:30:00,95.33,95.54,95.16,95.45,259902.0,77.6847,77.8558,77.5462,77.7825,259902.0
2017-04-06 09:30:00,95.62,97.0,95.6,96.86,139683.0,77.921,79.0456,77.9047,78.9315,139683.0
2017-04-06 10:00:00,96.83,96.89,96.18,96.41,119800.0,78.9071,78.956,78.3774,78.5648,119800.0
2017-04-06 10:30:00,96.43,96.45,95.93,96.02,41731.0,78.5811,78.5974,78.1737,78.247,41731.0
2017-04-06 11:00:00,96.03,96.48,96.03,96.39,55741.0,78.2551,78.6218,78.2551,78.5485,55741.0
2017-04-06 11:30:00,96.39,96.59,96.39,96.52,24067.0,78.5485,78.7115,78.5485,78.6544,24067.0
2017-04-06 12:00:00,96.52,96.53,96.36,96.39,30619.0,78.6544,78.6626,78.5241,78.5485,30619.0
2017-04-06 12:30:00,96.39,96.46,96.3,96.36,49024.0,78.5485,78.6056,78.4752,78.5241,49024.0
2017-04-06 13:00:00,96.35,96.52,96.31,96.46,58741.0,78.5159,78.6544,78.4833,78.6056,58741.0
2017-04-06 13:30:00,96.49,96.53,96.3,96.3,21511.0,78.63,78.6626,78.4752,78.4752,21511.0
2017-04-06 14:00:00,96.29,96.4,96.29,96.32,26083.0,78.467,78.5567,78.467,78.4915,26083.0
2017-04-06 14:30:00,96.34,96.39,96.07,96.1,179079.0,78.5078,78.5485,78.2877,78.3122,179079.0
2017-04-06 15:00:00,96.13,96.17,95.89,95.89,141701.0,78.3366,78.3692,78.1411,78.1411,141701.0
2017-04-06 15:30:00,95.9,96.0,95.74,95.99,302851.0,78.1492,78.2307,78.0188,78.2225,302851.0
2017-04-07 09:30:00,95.86,96.13,95.67,95.9,23740.0,78.1166,78.3366,77.9618,78.1492,23740.0
2017-04-07 10:00:00,95.9,96.23,95.86,96.11,34910.0,78.1492,78.4181,78.1166,78.3203,34910.0
2017-04-07 10:30:00,96.07,96.08,95.82,95.85,33073.0,78.2877,78.2959,78.084,78.1085,33073.0
2017-04-07 11:00:00,95.84,95.96,95.84,95.9,40396.0,78.1003,78.1981,78.1003,78.1492,40396.0
2017-04-07 11:30:00,95.88,95.92,95.64,95.64,55992.0,78.1329,78.1655,77.9373,77.9373,55992.0
2017-04-07 12:00:00,95.64,95.7,95.52,95.56,49147.0,77.9373,77.9862,77.8395,77.8721,49147.0
2017-04-07 12:30:00,95.56,95.72,95.44,95.49,124922.0,77.8721,78.0025,77.7744,77.8151,124922.0
2017-04-07 13:00:00,95.5,95.5,95.18,95.32,48651.0,77.8232,77.8232,77.5625,77.6766,48651.0
2017-04-07 13:30:00,95.32,95.51,95.3,95.46,37740.0,77.6766,77.8314,77.6603,77.7906,37740.0
2017-04-07 14:00:00,95.49,95.58,95.46,95.47,42467.0,77.8151,77.8884,77.7906,77.7988,42467.0
2017-04-07 14:30:00,95.46,95.59,95.38,95.38,51723.0,77.7906,77.8966,77.7255,77.7255,51723.0
2017-04-07 15:00:00,95.38,95.45,95.31,95.38,90258.0,77.7255,77.7825,77.6684,77.7255,90258.0
2017-04-07 15:30:00,95.37,95.42,95.25,95.39,168854.0,77.7173,77.7581,77.6195,77.7336,168854.0
2017-04-10 09:30:00,95.37,95.57,95.06,95.51,52844.0,77.7173,77.8803,77.4647,77.8314,52844.0
2017-04-10 10:00:00,95.55,95.85,95.55,95.66,64352.0,77.864,78.1085,77.864,77.9536,64352.0
2017-04-10 10:30:00,95.69,95.86,95.66,95.76,34518.0,77.9781,78.1166,77.9536,78.0351,34518.0
2017-04-10 11:00:00,95.76,95.91,95.68,95.9,43811.0,78.0351,78.1574,77.9699,78.1492,43811.0
2017-04-10 11:30:00,95.9,95.96,95.59,95.59,26461.0,78.1492,78.1981,77.8966,77.8966,26461.0
2017-04-10 12:00:00,95.61,95.61,95.3,95.56,23929.0,77.9129,77.9129,77.6603,77.8721,23929.0
2017-04-10 12:30:00,95.54,95.65,95.52,95.59,17024.0,77.8558,77.9455,77.8395,77.8966,17024.0
2017-04-10 13:00:00,95.58,95.67,95.58,95.63,11681.0,77.8884,77.9618,77.8884,77.9292,11681.0
2017-04-10 13:30:00,95.64,95.74,95.57,95.69,12758.0,77.9373,78.0188,77.8803,77.9781,12758.0
2017-04-10 14:00:00,95.7,95.83,95.61,95.78,57864.0,77.9862,78.0922,77.9129,78.0514,57864.0
2017-04-10 14:30:00,95.8,96.02,95.77,95.99,21045.0,78.0677,78.247,78.0433,78.2225,21045.0
2017-04-10 15:00:00,95.98,96.1,95.92,95.97,43492.0,78.2144,78.3122,78.1655,78.2062,43492.0
2017-04-10 15:30:00,95.97,95.98,95.8,95.89,193310.0,78.2062,78.2144,78.0677,78.1411,193310.0
2017-04-11 09:30:00,95.77,95.77,95.05,95.38,62886.0,78.0433,78.0433,77.4565,77.7255,62886.0
2017-04-11 10:00:00,95.36,95.51,95.1,95.32,52798.0,77.7092,77.8314,77.4973,77.6766,52798.0
2017-04-11 10:30:00,95.31,95.54,95.09,95.49,74468.0,77.6684,77.8558,77.4891,77.8151,74468.0
2017-04-11 11:00:00,95.52,95.52,94.8,94.89,74619.0,77.8395,77.8395,77.2528,77.3262,74619.0
2017-04-11 11:30:00,94.89,95.08,94.71,94.89,87411.0,77.3262,77.481,77.1795,77.3262,87411.0
2017-04-11 12:00:00,94.89,95.18,94.88,95.18,38354.0,77.3262,77.5625,77.318,77.5625,38354.0
2017-04-11 12:30:00,95.2,95.25,95.1,95.22,51454.0,77.5788,77.6195,77.4973,77.5951,51454.0
2017-04-11 13:00:00,95.22,95.24,95.14,95.17,25360.0,77.5951,77.6114,77.5299,77.5543,25360.0
2017-04-11 13:30:00,95.17,95.3,95.14,95.3,42370.0,77.5543,77.6603,77.5299,77.6603,42370.0
2017-04-11 14:00:00,95.29,95.34,95.15,95.32,80509.0,77.6521,77.6929,77.538,77.6766,80509.0
2017-04-11 14:30:00,95.32,95.33,95.19,95.3,26575.0,77.6766,77.6847,77.5706,77.6603,26575.0
2017-04-11 15:00:00,95.3,95.33,95.11,95.26,57830.0,77.6603,77.6847,77.5054,77.6277,57830.0
2017-04-11 15:30:00,95.26,95.61,95.21,95.57,204450.0,77.6277,77.9129,77.5869,77.8803,204450.0
2017-04-12 09:30:00,95.53,95.61,95.3,95.45,34084.0,77.8477,77.9129,77.6603,77.7825,34084.0
2017-04-12 10:00:00,95.45,95.72,95.43,95.6,30427.0,77.7825,78.0025,77.7662,77.9047,30427.0
2017-04-12 10:30:00,95.6,95.71,95.3,95.39,29798.0,77.9047,77.9944,77.6603,77.7336,29798.0
2017-04-12 11:00:00,95.41,95.66,95.41,95.54,29350.0,77.7499,77.9536,77.7499,77.8558,29350.0
2017-04-12 11:30:00,95.53,95.54,95.26,95.44,44580.0,77.8477,77.8558,77.6277,77.7744,44580.0
2017-04-12 12:00:00,95.45,95.45,95.31,95.37,25118.0,77.7825,77.7825,77.6684,77.7173,25118.0
2017-04-12 12:30:00,95.35,95.42,95.17,95.17,86627.0,77.701,77.7581,77.5543,77.5543,86627.0
2017-04-12 13:00:00,95.18,95.43,95.17,95.24,31223.0,77.5625,77.7662,77.5543,77.6114,31223.0
2017-04-12 13:30:00,95.26,95.43,95.18,95.43,29456.0,77.6277,77.7662,77.5625,77.7662,29456.0
2017-04-12 14:00:00,95.46,95.47,95.23,95.36,83843.0,77.7906,77.7988,77.6032,77.7092,83843.0
2017-04-12 14:30:00,95.33,95.38,95.17,95.24,38612.0,77.6847,77.7255,77.5543,77.6114,38612.0
2017-04-12 15:00:00,95.25,95.49,95.22,95.41,31119.0,77.6195,77.8151,77.5951,77.7499,31119.0
2017-04-12 15:30:00,95.43,95.58,95.34,95.54,166286.0,77.7662,77.8884,77.6929,77.8558,166286.0
2017-04-13 09:30:00,95.52,95.61,94.99,95.05,43146.0,77.8395,77.9129,77.4076,77.4565,43146.0
2017-04-13 10:00:00,95.03,95.24,95.03,95.12,51877.0,77.4402,77.6114,77.4402,77.5136,51877.0
2017-04-13 10:30:00,95.17,95.5,95.15,95.47,27461.0,77.5543,77.8232,77.538,77.7988,27461.0
2017-04-13 11:00:00,95.39,95.43,95.25,95.35,23061.0,77.7336,77.7662,77.6195,77.701,23061.0
2017-04-13 11:30:00,95.35,95.5,95.33,95.36,22416.0,77.701,77.8232,77.6847,77.7092,22416.0
2017-04-13 12:00:00,95.35,95.38,95.26,95.37,24129.0,77.701,77.7255,77.6277,77.7173,24129.0
2017-04-13 12:30:00,95.4,95.41,95.29,95.33,22604.0,77.7418,77.7499,77.6521,77.6847,22604.0
2017-04-13 13:00:00,95.34,95.34,95.13,95.15,25366.0,77.6929,77.6929,77.5217,77.538,25366.0
2017-04-13 13:30:00,95.16,95.26,95.1,95.14,24498.0,77.5462,77.6277,77.4973,77.5299,24498.0
2017-04-13 14:00:00,95.15,95.3,95.11,95.23,38798.0,77.538,77.6603,77.5054,77.6032,38798.0
2017-04-13 14:30:00,95.22,95.22,95.09,95.15,103009.0,77.5951,77.5951,77.4891,77.538,103009.0
2017-04-13 15:00:00,95.18,95.18,94.82,94.82,65260.0,77.5625,77.5625,77.2691,77.2691,65260.0
2017-04-13 15:30:00,94.84,94.88,94.56,94.57,195453.0,77.2854,77.318,77.0572,77.0654,195453.0
2017-04-17 09:30:00,94.78,94.89,94.49,94.5,26264.0,77.2365,77.3262,77.0002,77.0083,26264.0
2017-04-17 10:00:00,94.52,94.81,94.47,94.67,18835.0,77.0246,77.261,76.9839,77.1469,18835.0
2017-04-17 10:30:00,94.69,94.79,94.61,94.78,35302.0,77.1632,77.2447,77.098,77.2365,35302.0
2017-04-17 11:00:00,94.78,94.78,94.56,94.56,37737.0,77.2365,77.2365,77.0572,77.0572,37737.0
2017-04-17 11:30:00,94.57,94.64,94.48,94.51,26293.0,77.0654,77.1224,76.992,77.0165,26293.0
2017-04-17 12:00:00,94.51,94.85,94.48,94.81,63920.0,77.0165,77.2936,76.992,77.261,63920.0
2017-04-17 12:30:00,94.83,94.9,94.76,94.79,28820.0,77.2773,77.3343,77.2202,77.2447,28820.0
2017-04-17 13:00:00,94.81,94.87,94.7,94.84,36951.0,77.261,77.3099,77.1713,77.2854,36951.0
2017-04-17 13:30:00,94.84,94.89,94.78,94.87,24973.0,77.2854,77.3262,77.2365,77.3099,24973.0
2017-04-17 14:00:00,94.89,95.04,94.84,95.0,25196.0,77.3262,77.4484,77.2854,77.4158,25196.0
2017-04-17 14:30:00,95.0,95.07,94.89,94.98,22980.0,77.4158,77.4728,77.3262,77.3995,22980.0
2017-04-17 15:00:00,95.01,95.18,94.97,95.09,34868.0,77.4239,77.5625,77.3913,77.4891,34868.0
2017-04-17 15:30:00,95.09,95.18,95.07,95.14,118496.0,77.4891,77.5625,77.4728,77.5299,118496.0
2017-04-18 09:30:00,94.98,95.82,94.72,95.81,78892.0,77.3995,78.084,77.1876,78.0759,78892.0
2017-04-18 10:00:00,95.83,96.19,95.75,96.07,70231.0,78.0922,78.3855,78.027,78.2877,70231.0
2017-04-18 10:30:00,96.07,96.48,96.07,96.48,149796.0,78.2877,78.6218,78.2877,78.6218,149796.0
2017-04-18 11:00:00,96.46,96.6,96.18,96.18,73438.0,78.6056,78.7196,78.3774,78.3774,73438.0
2017-04-18 11:30:00,96.17,96.2,95.94,95.95,36725.0,78.3692,78.3937,78.1818,78.19,36725.0
2017-04-18 12:00:00,95.95,95.95,95.67,95.73,34955.0,78.19,78.19,77.9618,78.0107,34955.0
2017-04-18 12:30:00,95.7,95.85,95.67,95.84,28605.0,77.9862,78.1085,77.9618,78.1003,28605.0
2017-04-18 13:00:00,95.85,95.95,95.75,95.9,79248.0,78.1085,78.19,78.027,78.1492,79248.0
2017-04-18 13:30:00,95.91,96.11,95.88,96.09,67226.0,78.1574,78.3203,78.1329,78.304,67226.0
2017-04-18 14:00:00,96.08,96.17,96.05,96.14,50594.0,78.2959,78.3692,78.2714,78.3448,50594.0
2017-04-18 14:30:00,96.14,96.27,96.12,96.22,67060.0,78.3448,78.4507,78.3285,78.41,67060.0
2017-04-18 15:00:00,96.21,96.34,96.16,96.33,54461.0,78.4018,78.5078,78.3611,78.4996,54461.0
2017-04-18 15:30:00,96.33,96.45,96.29,96.33,180254.0,78.4996,78.5974,78.467,78.4996,180254.0
2017-04-19 09:30:00,96.32,96.62,96.19,96.42,178440.0,78.4915,78.7359,78.3855,78.573,178440.0
2017-04-19 10:00:00,96.48,96.62,96.08,96.12,57226.0,78.6218,78.7359,78.2959,78.3285,57226.0
2017-04-19 10:30:00,96.12,96.22,95.83,95.88,280298.0,78.3285,78.41,78.0922,78.1329,280298.0
2017-04-19 11:00:00,95.86,95.95,95.78,95.86,100867.0,78.1166,78.19,78.0514,78.1166,100867.0
2017-04-19 11:30:00,95.87,96.15,95.85,96.11,26516.0,78.1248,78.3529,78.1085,78.3203,26516.0
2017-04-19 12:00:00,96.11,96.16,95.96,96.1,32959.0,78.3203,78.3611,78.1981,78.3122,32959.0
2017-04-19 12:30:00,96.08,96.12,96.01,96.07,26026.0,78.2959,78.3285,78.2388,78.2877,26026.0
2017-04-19 13:00:00,96.05,96.08,95.92,96.0,31696.0,78.2714,78.2959,78.1655,78.2307,31696.0
2017-04-19 13:30:00,95.98,96.07,95.95,95.99,54269.0,78.2144,78.2877,78.19,78.2225,54269.0
2017-04-19 14:00:00,96.01,96.09,95.89,96.0,61958.0,78.2388,78.304,78.1411,78.2307,61958.0
2017-04-19 14:30:00,96.0,96.25,95.94,95.96,82370.0,78.2307,78.4344,78.1818,78.1981,82370.0
2017-04-19 15:00:00,95.95,96.13,95.93,96.01,44887.0,78.19,78.3366,78.1737,78.2388,44887.0
2017-04-19 15:30:00,96.02,96.23,95.76,96.18,295180.0,78.247,78.4181,78.0351,78.3774,295180.0
2017-04-20 09:30:00,95.48,95.53,94.6,95.08,247298.0,77.8069,77.8477,77.0898,77.481,247298.0
2017-04-20 10:00:00,95.1,95.3,94.97,95.01,134914.0,77.4973,77.6603,77.3913,77.4239,134914.0
2017-04-20 10:30:00,94.97,95.09,94.8,95.03,120647.0,77.3913,77.4891,77.2528,77.4402,120647.0
2017-04-20 11:00:00,95.04,95.11,94.94,95.06,74604.0,77.4484,77.5054,77.3669,77.4647,74604.0
2017-04-20 11:30:00,95.04,95.59,95.03,95.42,118698.0,77.4484,77.8966,77.4402,77.7581,118698.0
2017-04-20 12:00:00,95.41,95.52,95.11,95.11,74931.0,77.7499,77.8395,77.5054,77.5054,74931.0
2017-04-20 12:30:00,95.12,95.18,94.89,95.03,71837.0,77.5136,77.5625,77.3262,77.4402,71837.0
2017-04-20 13:00:00,95.04,95.26,94.98,95.19,69906.0,77.4484,77.6277,77.3995,77.5706,69906.0
2017-04-20 13:30:00,95.21,95.39,95.21,95.23,38846.0,77.5869,77.7336,77.5869,77.6032,38846.0
2017-04-20 14:00:00,95.24,95.43,95.22,95.4,45330.0,77.6114,77.7662,77.5951,77.7418,45330.0
2017-04-20 14:30:00,95.41,95.42,95.19,95.27,42251.0,77.7499,77.7581,77.5706,77.6358,42251.0
2017-04-20 15:00:00,95.27,95.34,95.1,95.13,62993.0,77.6358,77.6929,77.4973,77.5217,62993.0
2017-04-20 15:30:00,95.13,95.24,95.01,95.04,226669.0,77.5217,77.6114,77.4239,77.4484,226669.0
2017-04-21 09:30:00,94.98,95.2,94.67,94.67,78859.0,77.3995,77.5788,77.1469,77.1469,78859.0
2017-04-21 10:00:00,94.72,94.94,94.7,94.79,30918.0,77.1876,77.3669,77.1713,77.2447,30918.0
2017-04-21 10:30:00,94.76,94.78,94.67,94.76,44641.0,77.2202,77.2365,77.1469,77.2202,44641.0
2017-04-21 11:00:00,94.75,94.83,94.58,94.82,99779.0,77.2121,77.2773,77.0735,77.2691,99779.0
2017-04-21 11:30:00,94.81,94.89,94.75,94.85,31045.0,77.261,77.3262,77.2121,77.2936,31045.0
2017-04-21 12:00:00,94.86,94.88,94.66,94.69,31101.0,77.3017,77.318,77.1387,77.1632,31101.0
2017-04-21 12:30:00,94.7,94.76,94.69,94.7,31467.0,77.1713,77.2202,77.1632,77.1713,31467.0
2017-04-21 13:00:00,94.7,94.78,94.69,94.77,59910.0,77.1713,77.2365,77.1632,77.2284,59910.0
2017-04-21 13:30:00,94.76,94.95,94.74,94.95,25191.0,77.2202,77.375,77.2039,77.375,25191.0
2017-04-21 14:00:00,94.95,95.08,94.91,95.07,25270.0,77.375,77.481,77.3425,77.4728,25270.0
2017-04-21 14:30:00,95.07,95.15,95.03,95.06,32458.0,77.4728,77.538,77.4402,77.4647,32458.0
2017-04-21 15:00:00,95.05,95.06,94.9,94.99,45381.0,77.4565,77.4647,77.3343,77.4076,45381.0
2017-04-21 15:30:00,94.98,95.06,94.81,94.89,240376.0,77.3995,77.4647,77.261,77.3262,240376.0
2017-04-24 09:30:00,95.62,96.02,95.49,95.61,89669.0,77.921,78.247,77.8151,77.9129,89669.0
2017-04-24 10:00:00,95.62,95.77,95.57,95.69,40570.0,77.921,78.0433,77.8803,77.9781,40570.0
2017-04-24 10:30:00,95.69,95.93,95.62,95.8,66145.0,77.9781,78.1737,77.921,78.0677,66145.0
2017-04-24 11:00:00,95.79,95.93,95.69,95.77,31178.0,78.0596,78.1737,77.9781,78.0433,31178.0
2017-04-24 11:30:00,95.78,95.9,95.66,95.66,33008.0,78.0514,78.1492,77.9536,77.9536,33008.0
2017-04-24 12:00:00,95.66,95.91,95.65,95.88,55267.0,77.9536,78.1574,77.9455,78.1329,55267.0
2017-04-24 12:30:00,95.89,96.03,95.82,95.86,24101.0,78.1411,78.2551,78.084,78.1166,24101.0
2017-04-24 13:00:00,95.84,96.08,95.84,96.05,44857.0,78.1003,78.2959,78.1003,78.2714,44857.0
2017-04-24 13:30:00,96.06,96.24,95.99,96.21,49182.0,78.2796,78.4263,78.2225,78.4018,49182.0
2017-04-24 14:00:00,96.24,96.38,96.15,96.32,77091.0,78.4263,78.5404,78.3529,78.4915,77091.0
2017-04-24 14:30:00,96.33,96.41,96.2,96.2,64855.0,78.4996,78.5648,78.3937,78.3937,64855.0
2017-04-24 15:00:00,96.2,96.25,96.09,96.1,88631.0,78.3937,78.4344,78.304,78.3122,88631.0
2017-04-24 15:30:00,96.09,96.25,95.97,96.03,279907.0,78.304,78.4344,78.2062,78.2551,279907.0
2017-04-25 09:30:00,96.34,96.88,96.31,96.81,110746.0,78.5078,78.9478,78.4833,78.8908,110746.0
2017-04-25 10:00:00,96.77,96.9,96.61,96.79,86971.0,78.8582,78.9641,78.7278,78.8745,86971.0
2017-04-25 10:30:00,96.8,96.88,96.59,96.62,50407.0,78.8826,78.9478,78.7115,78.7359,50407.0
2017-04-25 11:00:00,96.61,96.72,96.57,96.64,45349.0,78.7278,78.8174,78.6952,78.7522,45349.0
2017-04-25 11:30:00,96.65,96.97,96.61,96.97,81624.0,78.7604,79.0212,78.7278,79.0212,81624.0
2017-04-25 12:00:00,96.95,96.96,96.83,96.85,35634.0,79.0049,79.013,78.9071,78.9234,35634.0
2017-04-25 12:30:00,96.84,96.85,96.71,96.79,28334.0,78.9152,78.9234,78.8093,78.8745,28334.0
2017-04-25 13:00:00,96.79,96.9,96.77,96.79,56964.0,78.8745,78.9641,78.8582,78.8745,56964.0
2017-04-25 13:30:00,96.79,96.94,96.76,96.8,26988.0,78.8745,78.9967,78.85,78.8826,26988.0
2017-04-25 14:00:00,96.78,96.78,96.61,96.65,71798.0,78.8663,78.8663,78.7278,78.7604,71798.0
2017-04-25 14:30:00,96.64,96.64,96.33,96.4,51221.0,78.7522,78.7522,78.4996,78.5567,51221.0
2017-04-25 15:00:00,96.4,96.62,96.4,96.5,60825.0,78.5567,78.7359,78.5567,78.6381,60825.0
2017-04-25 15:30:00,96.5,96.55,96.33,96.53,251730.0,78.6381,78.6789,78.4996,78.6626,251730.0
2017-04-26 09:30:00,96.43,96.77,96.1,96.47,56913.0,78.5811,78.8582,78.3122,78.6137,56913.0
2017-04-26 10:00:00,96.47,96.66,96.27,96.53,40537.0,78.6137,78.7685,78.4507,78.6626,40537.0
2017-04-26 10:30:00,96.55,96.59,96.28,96.35,33085.0,78.6789,78.7115,78.4589,78.5159,33085.0
2017-04-26 11:00:00,96.34,96.57,96.28,96.44,28411.0,78.5078,78.6952,78.4589,78.5893,28411.0
2017-04-26 11:30:00,96.44,96.45,96.02,96.04,28599.0,78.5893,78.5974,78.247,78.2633,28599.0
2017-04-26 12:00:00,96.05,96.31,96.05,96.25,31237.0,78.2714,78.4833,78.2714,78.4344,31237.0
2017-04-26 12:30:00,96.24,96.41,96.23,96.4,36451.0,78.4263,78.5648,78.4181,78.5567,36451.0
2017-04-26 13:00:00,96.38,96.48,96.36,96.36,54291.0,78.5404,78.6218,78.5241,78.5241,54291.0
2017-04-26 13:30:00,96.35,96.43,96.22,96.33,35656.0,78.5159,78.5811,78.41,78.4996,35656.0
2017-04-26 14:00:00,96.3,96.34,96.18,96.19,34786.0,78.4752,78.5078,78.3774,78.3855,34786.0
2017-04-26 14:30:00,96.19,96.21,96.08,96.15,64063.0,78.3855,78.4018,78.2959,78.3529,64063.0
2017-04-26 15:00:00,96.15,96.17,95.99,96.04,105108.0,78.3529,78.3692,78.2225,78.2633,105108.0
2017-04-26 15:30:00,96.03,96.04,95.79,95.86,251399.0,78.2551,78.2633,78.0596,78.1166,251399.0
2017-04-27 09:30:00,96.2,96.47,95.94,96.2,33898.0,78.3937,78.6137,78.1818,78.3937,33898.0
2017-04-27 10:00:00,96.17,96.53,96.14,96.5,48174.0,78.3692,78.6626,78.3448,78.6381,48174.0
2017-04-27 10:30:00,96.49,96.51,96.35,96.4,30913.0,78.63,78.6463,78.5159,78.5567,30913.0
2017-04-27 11:00:00,96.4,96.65,96.22,96.33,55717.0,78.5567,78.7604,78.41,78.4996,55717.0
2017-04-27 11:30:00,96.31,96.36,96.15,96.16,51083.0,78.4833,78.5241,78.3529,78.3611,51083.0
2017-04-27 12:00:00,96.16,96.38,96.16,96.18,41509.0,78.3611,78.5404,78.3611,78.3774,41509.0
2017-04-27 12:30:00,96.2,96.58,96.15,96.58,57741.0,78.3937,78.7033,78.3529,78.7033,57741.0
2017-04-27 13:00:00,96.62,96.64,96.38,96.45,31431.0,78.7359,78.7522,78.5404,78.5974,31431.0
2017-04-27 13:30:00,96.44,96.44,96.15,96.17,37207.0,78.5893,78.5893,78.3529,78.3692,37207.0
2017-04-27 14:00:00,96.18,96.22,95.96,95.97,41770.0,78.3774,78.41,78.1981,78.2062,41770.0
2017-04-27 14:30:00,95.98,96.1,95.92,95.92,36857.0,78.2144,78.3122,78.1655,78.1655,36857.0
2017-04-27 15:00:00,95.92,95.92,95.75,95.81,48638.0,78.1655,78.1655,78.027,78.0759,48638.0
2017-04-27 15:30:00,95.81,95.82,95.56,95.74,189474.0,78.0759,78.084,77.8721,78.0188,189474.0
2017-04-28 09:30:00,95.76,95.79,95.44,95.63,24711.0,78.0351,78.0596,77.7744,77.9292,24711.0
2017-04-28 10:00:00,95.63,95.68,95.37,95.38,36560.0,77.9292,77.9699,77.7173,77.7255,36560.0
2017-04-28 10:30:00,95.36,95.65,95.36,95.36,53017.0,77.7092,77.9455,77.7092,77.7092,53017.0
2017-04-28 11:00:00,95.39,95.42,95.24,95.35,42947.0,77.7336,77.7581,77.6114,77.701,42947.0
2017-04-28 11:30:00,95.34,95.47,95.17,95.39,47149.0,77.6929,77.7988,77.5543,77.7336,47149.0
2017-04-28 12:00:00,95.39,95.63,95.34,95.59,37328.0,77.7336,77.9292,77.6929,77.8966,37328.0
2017-04-28 12:30:00,95.58,95.7,95.55,95.7,16639.0,77.8884,77.9862,77.864,77.9862,16639.0
2017-04-28 13:00:00,95.69,95.88,95.67,95.85,28857.0,77.9781,78.1329,77.9618,78.1085,28857.0
2017-04-28 13:30:00,95.86,95.97,95.83,95.91,21358.0,78.1166,78.2062,78.0922,78.1574,21358.0
2017-04-28 14:00:00,95.9,95.99,95.81,95.85,34701.0,78.1492,78.2225,78.0759,78.1085,34701.0
2017-04-28 14:30:00,95.85,96.0,95.84,95.98,35742.0,78.1085,78.2307,78.1003,78.2144,35742.0
2017-04-28 15:00:00,95.99,96.04,95.86,96.03,55307.0,78.2225,78.2633,78.1166,78.2551,55307.0
2017-04-28 15:30:00,96.04,96.05,95.88,95.89,173322.0,78.2633,78.2714,78.1329,78.1411,173322.0
2017-05-01 09:30:00,95.94,96.45,95.91,96.12,49277.0,78.1818,78.5974,78.1574,78.3285,49277.0
2017-05-01 10:00:00,96.06,96.14,95.89,95.91,41852.0,78.2796,78.3448,78.1411,78.1574,41852.0
2017-05-01 10:30:00,95.91,95.91,95.66,95.75,56124.0,78.1574,78.1574,77.9536,78.027,56124.0
2017-05-01 11:00:00,95.74,95.74,95.39,95.44,60200.0,78.0188,78.0188,77.7336,77.7744,60200.0
2017-05-01 11:30:00,95.44,95.63,95.43,95.45,72881.0,77.7744,77.9292,77.7662,77.7825,72881.0
2017-05-01 12:00:00,95.46,95.59,95.46,95.53,33217.0,77.7906,77.8966,77.7906,77.8477,33217.0
2017-05-01 12:30:00,95.53,95.62,95.46,95.53,28090.0,77.8477,77.921,77.7906,77.8477,28090.0
2017-05-01 13:00:00,95.54,95.65,95.51,95.59,31122.0,77.8558,77.9455,77.8314,77.8966,31122.0
2017-05-01 13:30:00,95.57,95.57,95.43,95.57,35118.0,77.8803,77.8803,77.7662,77.8803,35118.0
2017-05-01 14:00:00,95.59,95.69,95.55,95.56,23791.0,77.8966,77.9781,77.864,77.8721,23791.0
2017-05-01 14:30:00,95.61,95.64,95.46,95.56,35063.0,77.9129,77.9373,77.7906,77.8721,35063.0
2017-05-01 15:00:00,95.58,95.61,95.45,95.47,110660.0,77.8884,77.9129,77.7825,77.7988,110660.0
2017-05-01 15:30:00,95.49,95.51,95.23,95.28,177554.0,77.8151,77.8314,77.6032,77.644,177554.0
2017-05-02 09:30:00,95.22,95.7,95.1,95.26,114736.0,77.5951,77.9862,77.4973,77.6277,114736.0
2017-05-02 10:00:00,95.25,95.45,95.01,95.01,139740.0,77.6195,77.7825,77.4239,77.4239,139740.0
2017-05-02 10:30:00,95.03,95.04,94.53,94.55,148301.0,77.4402,77.4484,77.0328,77.0491,148301.0
2017-05-02 11:00:00,94.56,94.7,94.48,94.59,124436.0,77.0572,77.1713,76.992,77.0817,124436.0
2017-05-02 11:30:00,94.58,94.84,94.55,94.83,77414.0,77.0735,77.2854,77.0491,77.2773,77414.0
2017-05-02 12:00:00,94.84,95.38,94.84,95.34,127398.0,77.2854,77.7255,77.2854,77.6929,127398.0
2017-05-02 12:30:00,95.33,95.38,95.04,95.1,86916.0,77.6847,77.7255,77.4484,77.4973,86916.0
2017-05-02 13:00:00,95.1,95.18,95.08,95.08,59504.0,77.4973,77.5625,77.481,77.481,59504.0
2017-05-02 13:30:00,95.07,95.36,95.05,95.27,93044.0,77.4728,77.7092,77.4565,77.6358,93044.0
2017-05-02 14:00:00,95.28,95.28,95.0,95.04,79592.0,77.644,77.644,77.4158,77.4484,79592.0
2017-05-02 14:30:00,95.04,95.06,94.87,94.88,108369.0,77.4484,77.4647,77.3099,77.318,108369.0
2017-05-02 15:00:00,94.88,95.15,94.86,95.07,115799.0,77.318,77.538,77.3017,77.4728,115799.0
2017-05-02 15:30:00,95.07,95.41,95.03,95.39,393825.0,77.4728,77.7499,77.4402,77.7336,393825.0
2017-05-03 09:30:00,92.02,93.04,90.66,92.09,677939.0,74.9874,75.8186,73.8791,75.0444,677939.0
2017-05-03 10:00:00,92.05,92.16,90.66,90.95,1299292.0,75.0118,75.1015,73.8791,74.1154,1299292.0
2017-05-03 10:30:00,90.95,91.03,90.15,90.4,707508.0,74.1154,74.1806,73.4635,73.6672,707508.0
2017-05-03 11:00:00,90.41,91.52,90.23,91.5,569387.0,73.6754,74.5799,73.5287,74.5636,569387.0
2017-05-03 11:30:00,91.48,91.9,91.01,91.32,520658.0,74.5473,74.8896,74.1643,74.4169,520658.0
2017-05-03 12:00:00,91.36,91.37,90.25,90.38,233593.0,74.4495,74.4577,73.545,73.6509,233593.0
2017-05-03 12:30:00,90.34,90.35,89.27,90.06,605440.0,73.6183,73.6265,72.7464,73.3902,605440.0
2017-05-03 13:00:00,90.05,90.07,89.49,89.65,369338.0,73.382,73.3983,72.9257,73.0561,369338.0
2017-05-03 13:30:00,89.66,90.43,89.62,90.38,375852.0,73.0642,73.6917,73.0316,73.6509,375852.0
2017-05-03 14:00:00,90.41,91.0,90.27,90.47,367628.0,73.6754,74.1562,73.5613,73.7243,367628.0
2017-05-03 14:30:00,90.47,90.89,90.4,90.87,236324.0,73.7243,74.0665,73.6672,74.0502,236324.0
2017-05-03 15:00:00,90.83,91.05,90.4,90.43,399537.0,74.0176,74.1969,73.6672,73.6917,399537.0
2017-05-03 15:30:00,90.43,91.0,90.4,90.88,828167.0,73.6917,74.1562,73.6672,74.0584,828167.0
2017-05-04 09:30:00,90.73,91.64,90.39,91.02,483860.0,73.9362,74.6777,73.6591,74.1725,483860.0
2017-05-04 10:00:00,91.03,92.11,91.03,92.09,427050.0,74.1806,75.0607,74.1806,75.0444,427050.0
2017-05-04 10:30:00,92.07,93.35,91.85,92.26,404372.0,75.0281,76.0712,74.8488,75.183,404372.0
2017-05-04 11:00:00,92.31,92.5,92.09,92.5,301986.0,75.2237,75.3785,75.0444,75.3785,301986.0
2017-05-04 11:30:00,92.5,92.64,91.46,91.53,133198.0,75.3785,75.4926,74.531,74.5881,133198.0
2017-05-04 12:00:00,91.55,91.79,91.22,91.29,89384.0,74.6044,74.8,74.3355,74.3925,89384.0
2017-05-04 12:30:00,91.31,91.41,91.1,91.31,91629.0,74.4088,74.4903,74.2377,74.4088,91629.0
2017-05-04 13:00:00,91.29,91.42,91.06,91.21,181674.0,74.3925,74.4984,74.2051,74.3273,181674.0
2017-05-04 13:30:00,91.21,91.29,90.88,90.93,90606.0,74.3273,74.3925,74.0584,74.0991,90606.0
2017-05-04 14:00:00,90.94,91.28,90.92,91.2,130541.0,74.1073,74.3844,74.091,74.3192,130541.0
2017-05-04 14:30:00,91.19,91.3,91.09,91.16,113086.0,74.311,74.4007,74.2295,74.2866,113086.0
2017-05-04 15:00:00,91.17,92.28,91.11,91.99,250931.0,74.2947,75.1993,74.2458,74.9629,250931.0
2017-05-04 15:30:00,92.0,92.05,91.6,91.73,462367.0,74.9711,75.0118,74.6451,74.7511,462367.0
2017-05-05 09:30:00,92.31,93.22,92.16,92.58,178051.0,75.2237,75.9653,75.1015,75.4437,178051.0
2017-05-05 10:00:00,92.57,92.79,92.39,92.78,154227.0,75.4356,75.6149,75.2889,75.6067,154227.0
2017-05-05 10:30:00,92.77,92.96,92.6,92.95,100121.0,75.5986,75.7534,75.46,75.7452,100121.0
2017-05-05 11:00:00,92.95,93.04,92.84,93.0,157310.0,75.7452,75.8186,75.6556,75.786,157310.0
2017-05-05 11:30:00,92.99,93.02,92.88,92.9,106529.0,75.7778,75.8023,75.6882,75.7045,106529.0
2017-05-05 12:00:00,92.91,92.98,92.75,92.8,56120.0,75.7126,75.7697,75.5823,75.623,56120.0
2017-05-05 12:30:00,92.8,92.91,92.77,92.89,184844.0,75.623,75.7126,75.5986,75.6963,184844.0
2017-05-05 13:00:00,92.91,92.95,92.76,92.77,99787.0,75.7126,75.7452,75.5904,75.5986,99787.0
2017-05-05 13:30:00,92.8,92.93,92.79,92.91,46343.0,75.623,75.7289,75.6149,75.7126,46343.0
2017-05-05 14:00:00,92.91,93.0,92.78,92.83,54659.0,75.7126,75.786,75.6067,75.6475,54659.0
2017-05-05 14:30:00,92.83,92.98,92.83,92.95,49402.0,75.6475,75.7697,75.6475,75.7452,49402.0
2017-05-05 15:00:00,92.95,93.0,92.85,92.96,176921.0,75.7452,75.786,75.6638,75.7534,176921.0
2017-05-05 15:30:00,92.96,93.18,92.95,93.11,297375.0,75.7534,75.9327,75.7452,75.8756,297375.0
2017-05-08 09:30:00,93.43,93.57,93.1,93.22,95841.0,76.1364,76.2505,75.8675,75.9653,95841.0
2017-05-08 10:00:00,93.22,93.61,93.13,93.43,88844.0,75.9653,76.2831,75.8919,76.1364,88844.0
2017-05-08 10:30:00,93.4,93.61,93.34,93.52,81243.0,76.1119,76.2831,76.0631,76.2097,81243.0
2017-05-08 11:00:00,93.53,93.67,93.4,93.48,68897.0,76.2179,76.332,76.1119,76.1771,68897.0
2017-05-08 11:30:00,93.5,93.9,93.46,93.85,72127.0,76.1934,76.5194,76.1608,76.4787,72127.0
2017-05-08 12:00:00,93.85,93.92,93.71,93.85,58950.0,76.4787,76.5357,76.3646,76.4787,58950.0
2017-05-08 12:30:00,93.85,93.97,93.84,93.9,71404.0,76.4787,76.5764,76.4705,76.5194,71404.0
2017-05-08 13:00:00,93.91,94.0,93.77,93.81,103068.0,76.5275,76.6009,76.4135,76.4461,103068.0
2017-05-08 13:30:00,93.8,93.81,93.54,93.62,60386.0,76.4379,76.4461,76.226,76.2912,60386.0
2017-05-08 14:00:00,93.64,93.71,93.62,93.65,41265.0,76.3075,76.3646,76.2912,76.3157,41265.0
2017-05-08 14:30:00,93.66,93.72,93.52,93.52,44436.0,76.3238,76.3727,76.2097,76.2097,44436.0
2017-05-08 15:00:00,93.51,93.76,93.49,93.75,66029.0,76.2016,76.4053,76.1853,76.3972,66029.0
2017-05-08 15:30:00,93.75,93.95,93.68,93.92,361788.0,76.3972,76.5601,76.3401,76.5357,361788.0
2017-05-09 09:30:00,93.68,93.89,93.16,93.22,101698.0,76.3401,76.5113,75.9164,75.9653,101698.0
2017-05-09 10:00:00,93.22,93.46,92.97,93.19,93649.0,75.9653,76.1608,75.7615,75.9408,93649.0
2017-05-09 10:30:00,93.2,93.26,93.11,93.2,103970.0,75.949,75.9979,75.8756,75.949,103970.0
2017-05-09 11:00:00,93.21,93.24,93.01,93.05,48046.0,75.9571,75.9816,75.7941,75.8267,48046.0
2017-05-09 11:30:00,93.03,93.19,93.0,93.15,64921.0,75.8104,75.9408,75.786,75.9082,64921.0
2017-05-09 12:00:00,93.17,93.19,92.73,92.73,56329.0,75.9245,75.9408,75.566,75.566,56329.0
2017-05-09 12:30:00,92.71,92.93,92.67,92.74,54406.0,75.5497,75.7289,75.5171,75.5741,54406.0
2017-05-09 13:00:00,92.74,92.81,92.69,92.69,36005.0,75.5741,75.6312,75.5334,75.5334,36005.0
2017-05-09 13:30:00,92.69,92.96,92.64,92.81,62920.0,75.5334,75.7534,75.4926,75.6312,62920.0
2017-05-09 14:00:00,92.82,92.94,92.73,92.88,51916.0,75.6393,75.7371,75.566,75.6882,51916.0
2017-05-09 14:30:00,92.87,92.87,92.59,92.59,51651.0,75.68,75.68,75.4519,75.4519,51651.0
2017-05-09 15:00:00,92.61,92.88,92.61,92.8,62483.0,75.4682,75.6882,75.4682,75.623,62483.0
2017-05-09 15:30:00,92.79,92.85,92.68,92.8,196526.0,75.6149,75.6638,75.5252,75.623,196526.0
2017-05-10 09:30:00,92.67,92.83,92.5,92.73,34341.0,75.5171,75.6475,75.3785,75.566,34341.0
2017-05-10 10:00:00,92.7,92.87,92.52,92.55,50839.0,75.5415,75.68,75.3948,75.4193,50839.0
2017-05-10 10:30:00,92.57,92.6,92.24,92.37,85812.0,75.4356,75.46,75.1667,75.2726,85812.0
2017-05-10 11:00:00,92.38,92.54,92.32,92.47,57180.0,75.2807,75.4111,75.2319,75.3541,57180.0
2017-05-10 11:30:00,92.47,92.62,92.42,92.59,38884.0,75.3541,75.4763,75.3133,75.4519,38884.0
2017-05-10 12:00:00,92.56,92.74,92.55,92.69,40244.0,75.4274,75.5741,75.4193,75.5334,40244.0
2017-05-10 12:30:00,92.68,92.7,92.53,92.57,23543.0,75.5252,75.5415,75.403,75.4356,23543.0
2017-05-10 13:00:00,92.57,92.58,92.42,92.57,36387.0,75.4356,75.4437,75.3133,75.4356,36387.0
2017-05-10 13:30:00,92.55,92.65,92.51,92.62,29345.0,75.4193,75.5008,75.3867,75.4763,29345.0
2017-05-10 14:00:00,92.63,92.81,92.62,92.79,39723.0,75.4845,75.6312,75.4763,75.6149,39723.0
2017-05-10 14:30:00,92.8,92.8,92.6,92.65,48501.0,75.623,75.623,75.46,75.5008,48501.0
2017-05-10 15:00:00,92.65,92.8,92.65,92.7,62185.0,75.5008,75.623,75.5008,75.5415,62185.0
2017-05-10 15:30:00,92.71,92.86,92.69,92.84,191143.0,75.5497,75.6719,75.5334,75.6556,191143.0
2017-05-11 09:30:00,92.58,92.95,92.5,92.95,51609.0,75.4437,75.7452,75.3785,75.7452,51609.0
2017-05-11 10:00:00,92.97,93.26,92.69,92.7,64207.0,75.7615,75.9979,75.5334,75.5415,64207.0
2017-05-11 10:30:00,92.69,92.95,92.65,92.88,34000.0,75.5334,75.7452,75.5008,75.6882,34000.0
2017-05-11 11:00:00,92.85,93.0,92.73,92.98,47038.0,75.6638,75.786,75.566,75.7697,47038.0
2017-05-11 11:30:00,92.97,93.1,92.91,93.02,42016.0,75.7615,75.8675,75.7126,75.8023,42016.0
2017-05-11 12:00:00,93.02,93.06,92.89,92.99,64401.0,75.8023,75.8349,75.6963,75.7778,64401.0
2017-05-11 12:30:00,92.98,93.14,92.97,93.09,33611.0,75.7697,75.9001,75.7615,75.8593,33611.0
2017-05-11 13:00:00,93.1,93.14,93.03,93.12,27369.0,75.8675,75.9001,75.8104,75.8838,27369.0
2017-05-11 13:30:00,93.13,93.23,93.07,93.22,31565.0,75.8919,75.9734,75.843,75.9653,31565.0
2017-05-11 14:00:00,93.2,93.41,93.14,93.21,109908.0,75.949,76.1201,75.9001,75.9571,109908.0
2017-05-11 14:30:00,93.22,93.32,93.19,93.23,72608.0,75.9653,76.0468,75.9408,75.9734,72608.0
2017-05-11 15:00:00,93.23,93.33,93.2,93.3,93943.0,75.9734,76.0549,75.949,76.0305,93943.0
2017-05-11 15:30:00,93.3,93.51,93.3,93.51,199413.0,76.0305,76.2016,76.0305,76.2016,199413.0
2017-05-12 09:30:00,93.46,93.58,93.03,93.18,64443.0,76.1608,76.2586,75.8104,75.9327,64443.0
2017-05-12 10:00:00,93.19,93.41,93.17,93.28,104302.0,75.9408,76.1201,75.9245,76.0142,104302.0
2017-05-12 10:30:00,93.26,93.4,93.11,93.38,52737.0,75.9979,76.1119,75.8756,76.0957,52737.0
2017-05-12 11:00:00,93.39,93.58,93.26,93.51,62265.0,76.1038,76.2586,75.9979,76.2016,62265.0
2017-05-12 11:30:00,93.52,93.87,93.51,93.8,59150.0,76.2097,76.495,76.2016,76.4379,59150.0
2017-05-12 12:00:00,93.79,93.83,93.68,93.78,52102.0,76.4298,76.4624,76.3401,76.4216,52102.0
2017-05-12 12:30:00,93.77,93.84,93.71,93.81,47456.0,76.4135,76.4705,76.3646,76.4461,47456.0
2017-05-12 13:00:00,93.84,93.9,93.74,93.81,54647.0,76.4705,76.5194,76.389,76.4461,54647.0
2017-05-12 13:30:00,93.8,93.98,93.78,93.95,73644.0,76.4379,76.5846,76.4216,76.5601,73644.0
2017-05-12 14:00:00,93.96,93.99,93.85,93.86,65735.0,76.5683,76.5927,76.4787,76.4868,65735.0
2017-05-12 14:30:00,93.87,93.93,93.76,93.76,57153.0,76.495,76.5438,76.4053,76.4053,57153.0
2017-05-12 15:00:00,93.77,93.86,93.73,93.74,75883.0,76.4135,76.4868,76.3809,76.389,75883.0
2017-05-12 15:30:00,93.72,93.77,93.59,93.74,283237.0,76.3727,76.4135,76.2668,76.389,283237.0
2017-05-15 09:30:00,93.5,94.22,93.5,94.17,63026.0,76.1934,76.7802,76.1934,76.7394,63026.0
2017-05-15 10:00:00,94.2,94.23,94.05,94.19,43031.0,76.7639,76.7883,76.6416,76.7557,43031.0
2017-05-15 10:30:00,94.18,94.25,94.04,94.17,53455.0,76.7476,76.8046,76.6335,76.7394,53455.0
2017-05-15 11:00:00,94.16,94.23,94.03,94.23,53699.0,76.7313,76.7883,76.6253,76.7883,53699.0
2017-05-15 11:30:00,94.22,94.28,94.13,94.19,35120.0,76.7802,76.8291,76.7068,76.7557,35120.0
2017-05-15 12:00:00,94.19,94.25,94.12,94.13,33750.0,76.7557,76.8046,76.6987,76.7068,33750.0
2017-05-15 12:30:00,94.13,94.23,94.11,94.13,43495.0,76.7068,76.7883,76.6905,76.7068,43495.0
2017-05-15 13:00:00,94.12,94.18,94.04,94.14,52068.0,76.6987,76.7476,76.6335,76.715,52068.0
2017-05-15 13:30:00,94.14,94.24,94.13,94.23,32374.0,76.715,76.7965,76.7068,76.7883,32374.0
2017-05-15 14:00:00,94.24,94.26,94.11,94.11,51823.0,76.7965,76.8128,76.6905,76.6905,51823.0
2017-05-15 14:30:00,94.11,94.25,94.08,94.21,40080.0,76.6905,76.8046,76.6661,76.772,40080.0
2017-05-15 15:00:00,94.22,94.23,94.08,94.13,53715.0,76.7802,76.7883,76.6661,76.7068,53715.0
2017-05-15 15:30:00,94.12,94.15,94.05,94.09,183300.0,76.6987,76.7231,76.6416,76.6742,183300.0
2017-05-16 09:30:00,94.05,94.41,93.96,94.1,59611.0,76.6416,76.935,76.5683,76.6824,59611.0
2017-05-16 10:00:00,94.11,94.38,94.08,94.29,24496.0,76.6905,76.9106,76.6661,76.8372,24496.0
2017-05-16 10:30:00,94.35,94.5,94.3,94.45,63435.0,76.8861,77.0083,76.8454,76.9676,63435.0
2017-05-16 11:00:00,94.45,94.6,94.41,94.57,41087.0,76.9676,77.0898,76.935,77.0654,41087.0
2017-05-16 11:30:00,94.57,94.58,94.11,94.28,62427.0,77.0654,77.0735,76.6905,76.8291,62427.0
2017-05-16 12:00:00,94.25,94.28,94.15,94.21,24330.0,76.8046,76.8291,76.7231,76.772,24330.0
2017-05-16 12:30:00,94.2,94.32,94.15,94.29,23357.0,76.7639,76.8617,76.7231,76.8372,23357.0
2017-05-16 13:00:00,94.29,94.39,94.2,94.38,17648.0,76.8372,76.9187,76.7639,76.9106,17648.0
2017-05-16 13:30:00,94.38,94.39,94.28,94.28,22222.0,76.9106,76.9187,76.8291,76.8291,22222.0
2017-05-16 14:00:00,94.28,94.39,94.22,94.26,42444.0,76.8291,76.9187,76.7802,76.8128,42444.0
2017-05-16 14:30:00,94.26,94.3,94.18,94.18,100937.0,76.8128,76.8454,76.7476,76.7476,100937.0
2017-05-16 15:00:00,94.18,94.3,94.15,94.22,60767.0,76.7476,76.8454,76.7231,76.7802,60767.0
2017-05-16 15:30:00,94.21,94.24,94.04,94.08,219594.0,76.772,76.7965,76.6335,76.6661,219594.0
2017-05-17 09:30:00,93.71,94.5,93.13,93.33,93311.0,76.3646,77.0083,75.8919,76.0549,93311.0
2017-05-17 10:00:00,93.32,93.44,93.2,93.28,44731.0,76.0468,76.1445,75.949,76.0142,44731.0
2017-05-17 10:30:00,93.29,93.41,93.18,93.25,46687.0,76.0223,76.1201,75.9327,75.9897,46687.0
2017-05-17 11:00:00,93.26,93.33,93.09,93.28,32296.0,75.9979,76.0549,75.8593,76.0142,32296.0
2017-05-17 11:30:00,93.28,93.37,93.14,93.3,40207.0,76.0142,76.0875,75.9001,76.0305,40207.0
2017-05-17 12:00:00,93.28,93.35,93.22,93.24,45831.0,76.0142,76.0712,75.9653,75.9816,45831.0
2017-05-17 12:30:00,93.25,93.34,93.2,93.3,23566.0,75.9897,76.0631,75.949,76.0305,23566.0
2017-05-17 13:00:00,93.31,93.31,93.17,93.21,35900.0,76.0386,76.0386,75.9245,75.9571,35900.0
2017-05-17 13:30:00,93.22,93.28,93.12,93.16,67816.0,75.9653,76.0142,75.8838,75.9164,67816.0
2017-05-17 14:00:00,93.16,93.31,93.01,93.05,42151.0,75.9164,76.0386,75.7941,75.8267,42151.0
2017-05-17 14:30:00,93.08,93.1,92.89,92.99,46877.0,75.8512,75.8675,75.6963,75.7778,46877.0
2017-05-17 15:00:00,93.0,93.09,92.81,92.93,99400.0,75.786,75.8593,75.6312,75.7289,99400.0
2017-05-17 15:30:00,92.92,93.16,92.91,93.07,557936.0,75.7208,75.9164,75.7126,75.843,557936.0
2017-05-18 09:30:00,92.85,92.86,92.38,92.75,147903.0,75.6638,75.6719,75.2807,75.5823,147903.0
2017-05-18 10:00:00,92.75,92.76,92.58,92.71,52050.0,75.5823,75.5904,75.4437,75.5497,52050.0
2017-05-18 10:30:00,92.73,92.81,92.62,92.67,80456.0,75.566,75.6312,75.4763,75.5171,80456.0
2017-05-18 11:00:00,92.66,92.86,92.64,92.76,135141.0,75.5089,75.6719,75.4926,75.5904,135141.0
2017-05-18 11:30:00,92.76,92.81,92.68,92.7,28624.0,75.5904,75.6312,75.5252,75.5415,28624.0
2017-05-18 12:00:00,92.68,92.7,92.53,92.55,96198.0,75.5252,75.5415,75.403,75.4193,96198.0
2017-05-18 12:30:00,92.53,92.62,92.34,92.4,79946.0,75.403,75.4763,75.2482,75.297,79946.0
2017-05-18 13:00:00,92.37,92.58,92.3,92.54,109095.0,75.2726,75.4437,75.2156,75.4111,109095.0
2017-05-18 13:30:00,92.55,92.6,92.4,92.47,102416.0,75.4193,75.46,75.297,75.3541,102416.0
2017-05-18 14:00:00,92.49,92.77,92.47,92.66,53955.0,75.3704,75.5986,75.3541,75.5089,53955.0
2017-05-18 14:30:00,92.68,92.86,92.54,92.56,72617.0,75.5252,75.6719,75.4111,75.4274,72617.0
2017-05-18 15:00:00,92.57,92.73,92.54,92.68,76732.0,75.4356,75.566,75.4111,75.5252,76732.0
2017-05-18 15:30:00,92.74,92.79,92.53,92.56,250955.0,75.5741,75.6149,75.403,75.4274,250955.0
2017-05-19 09:30:00,92.81,93.04,92.54,93.04,139792.0,75.6312,75.8186,75.4111,75.8186,139792.0
2017-05-19 10:00:00,93.02,93.45,92.97,93.38,305957.0,75.8023,76.1527,75.7615,76.0957,305957.0
2017-05-19 10:30:00,93.39,94.01,93.35,93.81,144341.0,76.1038,76.609,76.0712,76.4461,144341.0
2017-05-19 11:00:00,93.79,93.97,93.76,93.89,114872.0,76.4298,76.5764,76.4053,76.5113,114872.0
2017-05-19 11:30:00,93.88,94.12,93.75,94.09,108788.0,76.5031,76.6987,76.3972,76.6742,108788.0
2017-05-19 12:00:00,94.09,94.21,93.98,94.0,89364.0,76.6742,76.772,76.5846,76.6009,89364.0
2017-05-19 12:30:00,94.0,94.01,93.78,93.92,68883.0,76.6009,76.609,76.4216,76.5357,68883.0
2017-05-19 13:00:00,93.93,93.97,93.68,93.69,70535.0,76.5438,76.5764,76.3401,76.3483,70535.0
2017-05-19 13:30:00,93.68,93.94,93.66,93.92,67893.0,76.3401,76.552,76.3238,76.5357,67893.0
2017-05-19 14:00:00,93.92,94.11,93.88,94.09,51054.0,76.5357,76.6905,76.5031,76.6742,51054.0
2017-05-19 14:30:00,94.1,94.22,93.99,93.99,81264.0,76.6824,76.7802,76.5927,76.5927,81264.0
2017-05-19 15:00:00,94.0,94.05,93.73,93.89,92051.0,76.6009,76.6416,76.3809,76.5113,92051.0
2017-05-19 15:30:00,93.89,94.15,93.88,94.11,290720.0,76.5113,76.7231,76.5031,76.6905,290720.0
2017-05-22 09:30:00,94.61,94.94,94.29,94.82,105660.0,77.098,77.3669,76.8372,77.2691,105660.0
2017-05-22 10:00:00,94.8,94.94,94.73,94.84,117944.0,77.2528,77.3669,77.1958,77.2854,117944.0
2017-05-22 10:30:00,94.86,95.09,94.61,94.83,203199.0,77.3017,77.4891,77.098,77.2773,203199.0
2017-05-22 11:00:00,94.81,95.02,94.76,94.9,114131.0,77.261,77.4321,77.2202,77.3343,114131.0
2017-05-22 11:30:00,94.91,94.97,94.81,94.96,78539.0,77.3425,77.3913,77.261,77.3832,78539.0
2017-05-22 12:00:00,94.95,95.11,94.93,95.03,53928.0,77.375,77.5054,77.3588,77.4402,53928.0
2017-05-22 12:30:00,95.04,95.33,95.03,95.28,76462.0,77.4484,77.6847,77.4402,77.644,76462.0
2017-05-22 13:00:00,95.27,95.34,95.06,95.17,103808.0,77.6358,77.6929,77.4647,77.5543,103808.0
2017-05-22 13:30:00,95.17,95.29,95.12,95.23,79556.0,77.5543,77.6521,77.5136,77.6032,79556.0
2017-05-22 14:00:00,95.24,95.39,95.22,95.36,79019.0,77.6114,77.7336,77.5951,77.7092,79019.0
2017-05-22 14:30:00,95.36,95.5,95.33,95.38,71374.0,77.7092,77.8232,77.6847,77.7255,71374.0
2017-05-22 15:00:00,95.39,95.43,95.3,95.37,137112.0,77.7336,77.7662,77.6603,77.7173,137112.0
2017-05-22 15:30:00,95.37,95.37,95.04,95.13,370491.0,77.7173,77.7173,77.4484,77.5217,370491.0
2017-05-23 09:30:00,95.31,95.46,95.0,95.18,75489.0,77.6684,77.7906,77.4158,77.5625,75489.0
2017-05-23 10:00:00,95.17,95.23,94.96,95.01,130647.0,77.5543,77.6032,77.3832,77.4239,130647.0
2017-05-23 10:30:00,95.02,95.12,94.9,94.94,74996.0,77.4321,77.5136,77.3343,77.3669,74996.0
2017-05-23 11:00:00,94.93,94.99,94.8,94.86,87030.0,77.3588,77.4076,77.2528,77.3017,87030.0
2017-05-23 11:30:00,94.88,95.06,94.85,95.04,71391.0,77.318,77.4647,77.2936,77.4484,71391.0
2017-05-23 12:00:00,95.05,95.52,95.05,95.32,68687.0,77.4565,77.8395,77.4565,77.6766,68687.0
2017-05-23 12:30:00,95.31,95.35,95.14,95.31,68821.0,77.6684,77.701,77.5299,77.6684,68821.0
2017-05-23 13:00:00,95.31,95.31,95.0,95.0,180215.0,77.6684,77.6684,77.4158,77.4158,180215.0
2017-05-23 13:30:00,95.0,95.07,94.78,94.89,76489.0,77.4158,77.4728,77.2365,77.3262,76489.0
2017-05-23 14:00:00,94.87,94.9,94.57,94.61,64812.0,77.3099,77.3343,77.0654,77.098,64812.0
2017-05-23 14:30:00,94.61,95.27,94.61,94.8,215134.0,77.098,77.6358,77.098,77.2528,215134.0
2017-05-23 15:00:00,94.78,94.89,94.31,94.45,111774.0,77.2365,77.3262,76.8535,76.9676,111774.0
2017-05-23 15:30:00,94.46,94.87,94.45,94.84,430577.0,76.9757,77.3099,76.9676,77.2854,430577.0
2017-05-24 09:30:00,94.69,94.91,94.13,94.38,42397.0,77.1632,77.3425,76.7068,76.9106,42397.0
2017-05-24 10:00:00,94.38,94.57,94.31,94.53,73826.0,76.9106,77.0654,76.8535,77.0328,73826.0
2017-05-24 10:30:00,94.53,94.53,94.35,94.36,46018.0,77.0328,77.0328,76.8861,76.8943,46018.0
2017-05-24 11:00:00,94.34,94.4,94.15,94.19,62332.0,76.878,76.9269,76.7231,76.7557,62332.0
2017-05-24 11:30:00,94.19,94.34,94.12,94.26,50821.0,76.7557,76.878,76.6987,76.8128,50821.0
2017-05-24 12:00:00,94.28,94.28,94.01,94.07,32875.0,76.8291,76.8291,76.609,76.6579,32875.0
2017-05-24 12:30:00,94.07,94.21,94.02,94.14,44579.0,76.6579,76.772,76.6172,76.715,44579.0
2017-05-24 13:00:00,94.16,94.35,94.13,94.31,26688.0,76.7313,76.8861,76.7068,76.8535,26688.0
2017-05-24 13:30:00,94.31,94.33,94.25,94.29,52521.0,76.8535,76.8698,76.8046,76.8372,52521.0
2017-05-24 14:00:00,94.28,94.41,94.27,94.34,69156.0,76.8291,76.935,76.8209,76.878,69156.0
2017-05-24 14:30:00,94.33,94.41,94.26,94.39,68240.0,76.8698,76.935,76.8128,76.9187,68240.0
2017-05-24 15:00:00,94.39,94.39,94.23,94.33,113075.0,76.9187,76.9187,76.7883,76.8698,113075.0
2017-05-24 15:30:00,94.34,94.53,94.29,94.43,427047.0,76.878,77.0328,76.8372,76.9513,427047.0
2017-05-25 09:30:00,94.96,94.96,94.45,94.67,29035.0,77.3832,77.3832,76.9676,77.1469,29035.0
2017-05-25 10:00:00,94.64,94.77,94.52,94.73,31766.0,77.1224,77.2284,77.0246,77.1958,31766.0
2017-05-25 10:30:00,94.7,94.93,94.68,94.82,30721.0,77.1713,77.3588,77.155,77.2691,30721.0
2017-05-25 11:00:00,94.79,95.05,94.72,94.99,54569.0,77.2447,77.4565,77.1876,77.4076,54569.0
2017-05-25 11:30:00,95.0,95.07,94.92,95.03,33447.0,77.4158,77.4728,77.3506,77.4402,33447.0
2017-05-25 12:00:00,95.04,95.19,94.88,95.12,50572.0,77.4484,77.5706,77.318,77.5136,50572.0
2017-05-25 12:30:00,95.11,95.19,94.96,95.0,120341.0,77.5054,77.5706,77.3832,77.4158,120341.0
2017-05-25 13:00:00,95.0,95.13,94.98,95.01,201419.0,77.4158,77.5217,77.3995,77.4239,201419.0
2017-05-25 13:30:00,95.01,95.02,94.85,94.95,80762.0,77.4239,77.4321,77.2936,77.375,80762.0
2017-05-25 14:00:00,94.95,94.98,94.8,94.81,96074.0,77.375,77.3995,77.2528,77.261,96074.0
2017-05-25 14:30:00,94.81,94.83,94.75,94.75,38451.0,77.261,77.2773,77.2121,77.2121,38451.0
2017-05-25 15:00:00,94.75,94.77,94.67,94.73,43619.0,77.2121,77.2284,77.1469,77.1958,43619.0
2017-05-25 15:30:00,94.73,94.73,94.58,94.66,205596.0,77.1958,77.1958,77.0735,77.1387,205596.0
2017-05-26 09:30:00,94.08,94.28,93.81,93.97,63345.0,76.9943,77.1579,76.7733,76.9042,63345.0
2017-05-26 10:00:00,93.98,94.61,93.98,94.61,70199.0,76.9124,77.428,76.9124,77.428,70199.0
2017-05-26 10:30:00,94.61,94.84,94.52,94.84,122257.0,77.428,77.6162,77.3544,77.6162,122257.0
2017-05-26 11:00:00,94.83,94.95,94.76,94.92,69982.0,77.6081,77.7063,77.5508,77.6817,69982.0
2017-05-26 11:30:00,94.92,95.12,94.89,95.1,130716.0,77.6817,77.8454,77.6572,77.829,130716.0
2017-05-26 12:00:00,95.11,95.2,94.99,95.19,61481.0,77.8372,77.9109,77.739,77.9027,61481.0
2017-05-26 12:30:00,95.19,95.73,95.18,95.73,226105.0,77.9027,78.3446,77.8945,78.3446,226105.0
2017-05-26 13:00:00,95.71,96.0,95.69,95.99,146917.0,78.3282,78.5656,78.3119,78.5574,146917.0
2017-05-26 13:30:00,96.0,96.05,95.76,95.87,104096.0,78.5656,78.6065,78.3692,78.4592,104096.0
2017-05-26 14:00:00,95.87,95.93,95.8,95.85,69676.0,78.4592,78.5083,78.4019,78.4428,69676.0
2017-05-26 14:30:00,95.85,95.86,95.72,95.73,58081.0,78.4428,78.451,78.3364,78.3446,58081.0
2017-05-26 15:00:00,95.72,95.73,95.49,95.57,95844.0,78.3364,78.3446,78.1482,78.2137,95844.0
2017-05-26 15:30:00,95.58,95.87,95.58,95.77,312552.0,78.2218,78.4592,78.2218,78.3773,312552.0
2017-05-30 09:30:00,95.41,95.76,95.02,95.18,83918.0,78.0827,78.3692,77.7636,77.8945,83918.0
2017-05-30 10:00:00,95.15,95.15,94.78,94.89,142235.0,77.8699,77.8699,77.5671,77.6572,142235.0
2017-05-30 10:30:00,94.86,95.8,94.86,94.95,186640.0,77.6326,78.4019,77.6326,77.7063,186640.0
2017-05-30 11:00:00,94.98,95.08,94.89,95.06,150955.0,77.7308,77.8127,77.6572,77.7963,150955.0
2017-05-30 11:30:00,95.06,95.37,95.02,95.26,97829.0,77.7963,78.05,77.7636,77.96,97829.0
2017-05-30 12:00:00,95.25,95.26,95.09,95.14,34479.0,77.9518,77.96,77.8208,77.8618,34479.0
2017-05-30 12:30:00,95.13,95.3,95.1,95.3,40603.0,77.8536,77.9927,77.829,77.9927,40603.0
2017-05-30 13:00:00,95.3,95.4,95.25,95.34,42636.0,77.9927,78.0745,77.9518,78.0254,42636.0
2017-05-30 13:30:00,95.33,95.36,95.2,95.24,119879.0,78.0173,78.0418,77.9109,77.9436,119879.0
2017-05-30 14:00:00,95.24,95.29,94.99,95.06,60162.0,77.9436,77.9845,77.739,77.7963,60162.0
2017-05-30 14:30:00,95.05,95.26,95.0,95.24,72737.0,77.7881,77.96,77.7472,77.9436,72737.0
2017-05-30 15:00:00,95.23,95.26,95.13,95.17,98404.0,77.9354,77.96,77.8536,77.8863,98404.0
2017-05-30 15:30:00,95.17,95.34,95.17,95.27,286306.0,77.8863,78.0254,77.8863,77.9681,286306.0
2017-05-31 09:30:00,95.5,96.05,95.31,95.88,269030.0,78.1564,78.6065,78.0009,78.4674,269030.0
2017-05-31 10:00:00,95.9,96.08,95.83,96.05,174261.0,78.4837,78.631,78.4264,78.6065,174261.0
2017-05-31 10:30:00,96.07,96.29,95.77,95.78,104145.0,78.6229,78.8029,78.3773,78.3855,104145.0
2017-05-31 11:00:00,95.78,95.78,95.22,95.28,72184.0,78.3855,78.3855,77.9272,77.9763,72184.0
2017-05-31 11:30:00,95.26,95.45,95.22,95.39,90664.0,77.96,78.1155,77.9272,78.0664,90664.0
2017-05-31 12:00:00,95.4,95.45,95.26,95.37,92133.0,78.0745,78.1155,77.96,78.05,92133.0
2017-05-31 12:30:00,95.34,95.38,95.16,95.25,47234.0,78.0254,78.0582,77.8781,77.9518,47234.0
2017-05-31 13:00:00,95.26,95.31,95.16,95.22,77458.0,77.96,78.0009,77.8781,77.9272,77458.0
2017-05-31 13:30:00,95.22,95.28,95.11,95.15,191262.0,77.9272,77.9763,77.8372,77.8699,191262.0
2017-05-31 14:00:00,95.15,95.16,94.75,94.83,128210.0,77.8699,77.8781,77.5426,77.6081,128210.0
2017-05-31 14:30:00,94.84,94.98,94.79,94.9,106787.0,77.6162,77.7308,77.5753,77.6653,106787.0
2017-05-31 15:00:00,94.9,94.93,94.77,94.88,170879.0,77.6653,77.6899,77.559,77.649,170879.0
2017-05-31 15:30:00,94.88,94.98,94.54,94.83,559798.0,77.649,77.7308,77.3707,77.6081,559798.0
2017-06-01 09:30:00,95.01,95.82,95.01,95.82,155575.0,77.7554,78.4183,77.7554,78.4183,155575.0
2017-06-01 10:00:00,95.82,96.23,95.56,95.78,174168.0,78.4183,78.7538,78.2055,78.3855,174168.0
2017-06-01 10:30:00,95.74,96.26,95.67,96.18,131539.0,78.3528,78.7784,78.2955,78.7129,131539.0
2017-06-01 11:00:00,96.17,96.45,96.11,96.37,141751.0,78.7047,78.9339,78.6556,78.8684,141751.0
2017-06-01 11:30:00,96.34,96.46,96.25,96.44,75861.0,78.8438,78.942,78.7702,78.9257,75861.0
2017-06-01 12:00:00,96.44,96.57,96.38,96.41,74882.0,78.9257,79.0321,78.8766,78.9011,74882.0
2017-06-01 12:30:00,96.41,96.42,96.06,96.17,60389.0,78.9011,78.9093,78.6147,78.7047,60389.0
2017-06-01 13:00:00,96.17,96.26,96.1,96.14,62871.0,78.7047,78.7784,78.6474,78.6801,62871.0
2017-06-01 13:30:00,96.14,96.14,95.96,96.1,60143.0,78.6801,78.6801,78.5328,78.6474,60143.0
2017-06-01 14:00:00,96.1,96.53,96.09,96.4,65860.0,78.6474,78.9993,78.6392,78.8929,65860.0
2017-06-01 14:30:00,96.4,96.44,96.31,96.41,75672.0,78.8929,78.9257,78.8193,78.9011,75672.0
2017-06-01 15:00:00,96.39,96.43,96.25,96.36,88291.0,78.8847,78.9175,78.7702,78.8602,88291.0
2017-06-01 15:30:00,96.36,96.57,96.32,96.55,301934.0,78.8602,79.0321,78.8275,79.0157,301934.0
2017-06-02 09:30:00,96.83,97.12,96.48,96.56,67505.0,79.2448,79.4822,78.9584,79.0239,67505.0
2017-06-02 10:00:00,96.57,96.85,96.42,96.85,64787.0,79.0321,79.2612,78.9093,79.2612,64787.0
2017-06-02 10:30:00,96.84,97.03,96.79,96.87,44613.0,79.253,79.4085,79.2121,79.2776,44613.0
2017-06-02 11:00:00,96.85,97.19,96.81,97.16,46038.0,79.2612,79.5395,79.2285,79.5149,46038.0
2017-06-02 11:30:00,97.18,97.38,96.88,96.92,73858.0,79.5313,79.695,79.2858,79.3185,73858.0
2017-06-02 12:00:00,96.88,97.0,96.77,96.94,43765.0,79.2858,79.384,79.1957,79.3349,43765.0
2017-06-02 12:30:00,96.91,97.01,96.86,96.88,17266.0,79.3103,79.3921,79.2694,79.2858,17266.0
2017-06-02 13:00:00,96.86,96.87,96.62,96.66,26667.0,79.2694,79.2776,79.073,79.1057,26667.0
2017-06-02 13:30:00,96.68,96.93,96.64,96.78,35656.0,79.1221,79.3267,79.0893,79.2039,35656.0
2017-06-02 14:00:00,96.79,96.8,96.67,96.69,34297.0,79.2121,79.2203,79.1139,79.1303,34297.0
2017-06-02 14:30:00,96.69,96.73,96.6,96.6,27388.0,79.1303,79.163,79.0566,79.0566,27388.0
2017-06-02 15:00:00,96.62,97.2,96.61,96.88,125922.0,79.073,79.5476,79.0648,79.2858,125922.0
2017-06-02 15:30:00,96.89,97.08,96.78,96.85,156654.0,79.2939,79.4494,79.2039,79.2612,156654.0
2017-06-05 09:30:00,96.38,96.56,95.86,95.99,161604.0,78.8766,79.0239,78.451,78.5574,161604.0
2017-06-05 10:00:00,95.98,96.13,95.93,96.09,48320.0,78.5492,78.672,78.5083,78.6392,48320.0
2017-06-05 10:30:00,96.1,96.1,95.91,96.0,60160.0,78.6474,78.6474,78.4919,78.5656,60160.0
2017-06-05 11:00:00,96.0,96.0,95.74,95.75,34826.0,78.5656,78.5656,78.3528,78.361,34826.0
2017-06-05 11:30:00,95.77,96.18,95.62,96.18,82211.0,78.3773,78.7129,78.2546,78.7129,82211.0
2017-06-05 12:00:00,96.13,96.2,95.96,95.98,36952.0,78.672,78.7293,78.5328,78.5492,36952.0
2017-06-05 12:30:00,95.98,96.25,95.98,96.1,29620.0,78.5492,78.7702,78.5492,78.6474,29620.0
2017-06-05 13:00:00,96.1,96.28,96.07,96.26,34934.0,78.6474,78.7947,78.6229,78.7784,34934.0
2017-06-05 13:30:00,96.26,96.31,96.18,96.3,31802.0,78.7784,78.8193,78.7129,78.8111,31802.0
2017-06-05 14:00:00,96.31,96.33,95.94,95.94,40171.0,78.8193,78.8356,78.5165,78.5165,40171.0
2017-06-05 14:30:00,95.97,96.09,95.93,96.07,41496.0,78.541,78.6392,78.5083,78.6229,41496.0
2017-06-05 15:00:00,96.07,96.42,96.07,96.28,56044.0,78.6229,78.9093,78.6229,78.7947,56044.0
2017-06-05 15:30:00,96.3,96.37,96.17,96.26,234285.0,78.8111,78.8684,78.7047,78.7784,234285.0
2017-06-06 09:30:00,96.14,96.59,95.95,96.07,32183.0,78.6801,79.0484,78.5247,78.6229,32183.0
2017-06-06 10:00:00,96.07,96.12,95.91,95.97,48416.0,78.6229,78.6638,78.4919,78.541,48416.0
2017-06-06 10:30:00,95.95,96.11,95.87,95.92,57637.0,78.5247,78.6556,78.4592,78.5001,57637.0
2017-06-06 11:00:00,95.92,96.17,95.82,96.05,88063.0,78.5001,78.7047,78.4183,78.6065,88063.0
2017-06-06 11:30:00,96.04,96.22,95.87,95.87,52035.0,78.5983,78.7456,78.4592,78.4592,52035.0
2017-06-06 12:00:00,95.87,96.19,95.86,96.09,43207.0,78.4592,78.7211,78.451,78.6392,43207.0
2017-06-06 12:30:00,96.09,96.19,96.03,96.08,32670.0,78.6392,78.7211,78.5901,78.631,32670.0
2017-06-06 13:00:00,96.08,96.12,95.97,96.0,33501.0,78.631,78.6638,78.541,78.5656,33501.0
2017-06-06 13:30:00,96.0,96.14,95.98,96.06,36275.0,78.5656,78.6801,78.5492,78.6147,36275.0
2017-06-06 14:00:00,96.07,96.23,96.04,96.2,48276.0,78.6229,78.7538,78.5983,78.7293,48276.0
2017-06-06 14:30:00,96.18,96.34,96.18,96.22,41499.0,78.7129,78.8438,78.7129,78.7456,41499.0
2017-06-06 15:00:00,96.22,96.24,96.03,96.1,61458.0,78.7456,78.762,78.5901,78.6474,61458.0
2017-06-06 15:30:00,96.1,96.1,95.89,96.01,190370.0,78.6474,78.6474,78.4756,78.5738,190370.0
2017-06-07 09:30:00,95.99,96.34,95.87,96.25,43773.0,78.5574,78.8438,78.4592,78.7702,43773.0
2017-06-07 10:00:00,96.22,96.22,95.59,95.65,67132.0,78.7456,78.7456,78.23,78.2791,67132.0
2017-06-07 10:30:00,95.61,95.95,95.56,95.95,72677.0,78.2464,78.5247,78.2055,78.5247,72677.0
2017-06-07 11:00:00,95.94,95.98,95.69,95.7,53112.0,78.5165,78.5492,78.3119,78.3201,53112.0
2017-06-07 11:30:00,95.69,95.89,95.52,95.87,42287.0,78.3119,78.4756,78.1727,78.4592,42287.0
2017-06-07 12:00:00,95.83,95.89,95.64,95.89,39028.0,78.4264,78.4756,78.271,78.4756,39028.0
2017-06-07 12:30:00,95.9,96.0,95.8,95.82,41156.0,78.4837,78.5656,78.4019,78.4183,41156.0
2017-06-07 13:00:00,95.82,95.95,95.8,95.88,32798.0,78.4183,78.5247,78.4019,78.4674,32798.0
2017-06-07 13:30:00,95.88,96.15,95.83,96.13,44454.0,78.4674,78.6883,78.4264,78.672,44454.0
2017-06-07 14:00:00,96.14,97.5,96.07,96.96,402063.0,78.6801,79.7932,78.6229,79.3512,402063.0
2017-06-07 14:30:00,96.97,97.2,95.71,95.82,424124.0,79.3594,79.5476,78.3282,78.4183,424124.0
2017-06-07 15:00:00,95.85,95.94,90.3,90.54,2413866.0,78.4428,78.5165,73.9007,74.0972,2413866.0
2017-06-07 15:30:00,90.47,91.16,88.32,89.79,4953771.0,74.0399,74.6046,72.2803,73.4834,4953771.0
2017-06-08 09:30:00,89.56,89.95,86.64,88.81,2006243.0,73.2951,73.6143,70.9054,72.6813,2006243.0
2017-06-08 10:00:00,88.84,88.87,87.52,88.28,459468.0,72.7059,72.7304,71.6256,72.2476,459468.0
2017-06-08 10:30:00,88.28,88.28,86.67,87.02,686173.0,72.2476,72.2476,70.93,71.2164,686173.0
2017-06-08 11:00:00,87.02,87.23,86.22,86.24,513722.0,71.2164,71.3883,70.5617,70.5781,513722.0
2017-06-08 11:30:00,86.25,86.95,86.13,86.94,630394.0,70.5863,71.1591,70.4881,71.1509,630394.0
2017-06-08 12:00:00,86.95,87.21,86.63,86.73,331403.0,71.1591,71.3719,70.8972,70.9791,331403.0
2017-06-08 12:30:00,86.73,86.88,86.35,86.35,228485.0,70.9791,71.1018,70.6681,70.6681,228485.0
2017-06-08 13:00:00,86.37,86.52,86.03,86.3,445530.0,70.6845,70.8072,70.4062,70.6272,445530.0
2017-06-08 13:30:00,86.3,86.69,86.28,86.51,285663.0,70.6272,70.9464,70.6108,70.799,285663.0
2017-06-08 14:00:00,86.53,87.16,86.48,87.09,457020.0,70.8154,71.331,70.7745,71.2737,457020.0
2017-06-08 14:30:00,87.07,87.23,86.92,87.11,348514.0,71.2573,71.3883,71.1346,71.2901,348514.0
2017-06-08 15:00:00,87.1,87.29,87.05,87.18,390154.0,71.2819,71.4374,71.241,71.3474,390154.0
2017-06-08 15:30:00,87.17,87.33,86.72,87.17,756397.0,71.3392,71.4701,70.9709,71.3392,756397.0
2017-06-09 09:30:00,86.8,87.07,86.44,86.52,377999.0,71.0364,71.2573,70.7418,70.8072,377999.0
2017-06-09 10:00:00,86.53,86.94,86.35,86.68,299858.0,70.8154,71.1509,70.6681,70.9382,299858.0
2017-06-09 10:30:00,86.68,86.82,86.56,86.65,308173.0,70.9382,71.0527,70.84,70.9136,308173.0
2017-06-09 11:00:00,86.65,86.95,86.46,86.87,243421.0,70.9136,71.1591,70.7581,71.0937,243421.0
2017-06-09 11:30:00,86.86,86.86,86.26,86.26,298334.0,71.0855,71.0855,70.5944,70.5944,298334.0
2017-06-09 12:00:00,86.28,86.96,86.15,86.83,219313.0,70.6108,71.1673,70.5044,71.0609,219313.0
2017-06-09 12:30:00,86.83,87.3,86.77,87.16,190046.0,71.0609,71.4456,71.0118,71.331,190046.0
2017-06-09 13:00:00,87.16,87.26,87.01,87.14,106261.0,71.331,71.4128,71.2082,71.3146,106261.0
2017-06-09 13:30:00,87.14,87.18,86.65,86.69,125948.0,71.3146,71.3474,70.9136,70.9464,125948.0
2017-06-09 14:00:00,86.71,87.13,86.54,86.86,228322.0,70.9627,71.3064,70.8236,71.0855,228322.0
2017-06-09 14:30:00,86.87,87.06,86.84,86.93,154233.0,71.0937,71.2492,71.0691,71.1428,154233.0
2017-06-09 15:00:00,86.92,87.21,86.73,87.19,241354.0,71.1346,71.3719,70.9791,71.3555,241354.0
2017-06-09 15:30:00,87.18,87.42,87.03,87.39,550281.0,71.3474,71.5438,71.2246,71.5192,550281.0
2017-06-12 09:30:00,87.2,87.64,86.87,87.44,176831.0,71.3637,71.7238,71.0937,71.5601,176831.0
2017-06-12 10:00:00,87.4,87.61,87.27,87.6,212138.0,71.5274,71.6993,71.421,71.6911,212138.0
2017-06-12 10:30:00,87.6,88.19,87.6,88.11,272974.0,71.6911,72.1739,71.6911,72.1085,272974.0
2017-06-12 11:00:00,88.11,88.53,88.0,88.41,435002.0,72.1085,72.4522,72.0184,72.354,435002.0
2017-06-12 11:30:00,88.41,88.41,87.82,87.88,197284.0,72.354,72.354,71.8711,71.9202,197284.0
2017-06-12 12:00:00,87.88,88.1,87.83,88.05,181357.0,71.9202,72.1003,71.8793,72.0594,181357.0
2017-06-12 12:30:00,88.02,88.04,87.89,88.0,163181.0,72.0348,72.0512,71.9284,72.0184,163181.0
2017-06-12 13:00:00,87.99,88.1,87.98,87.99,125531.0,72.0103,72.1003,72.0021,72.0103,125531.0
2017-06-12 13:30:00,87.99,88.07,87.98,88.01,181685.0,72.0103,72.0757,72.0021,72.0266,181685.0
2017-06-12 14:00:00,88.01,88.1,87.98,88.02,366900.0,72.0266,72.1003,72.0021,72.0348,366900.0
2017-06-12 14:30:00,88.03,88.33,88.0,88.33,207356.0,72.043,72.2885,72.0184,72.2885,207356.0
2017-06-12 15:00:00,88.33,88.43,88.1,88.17,253169.0,72.2885,72.3704,72.1003,72.1576,253169.0
2017-06-12 15:30:00,88.17,88.31,88.1,88.26,484670.0,72.1576,72.2721,72.1003,72.2312,484670.0
2017-06-13 09:30:00,88.45,88.45,88.0,88.28,148773.0,72.3867,72.3867,72.0184,72.2476,148773.0
2017-06-13 10:00:00,88.3,88.49,88.18,88.31,115555.0,72.264,72.4195,72.1658,72.2721,115555.0
2017-06-13 10:30:00,88.26,88.63,88.26,88.5,57184.0,72.2312,72.534,72.2312,72.4276,57184.0
2017-06-13 11:00:00,88.48,88.63,88.3,88.59,196107.0,72.4113,72.534,72.264,72.5013,196107.0
2017-06-13 11:30:00,88.59,88.65,88.52,88.6,137122.0,72.5013,72.5504,72.444,72.5095,137122.0
2017-06-13 12:00:00,88.6,88.64,88.54,88.56,109778.0,72.5095,72.5422,72.4604,72.4767,109778.0
2017-06-13 12:30:00,88.55,88.63,88.42,88.63,120421.0,72.4686,72.534,72.3622,72.534,120421.0
2017-06-13 13:00:00,88.62,88.87,88.59,88.84,129776.0,72.5258,72.7304,72.5013,72.7059,129776.0
2017-06-13 13:30:00,88.85,89.03,88.78,88.93,109153.0,72.7141,72.8614,72.6568,72.7795,109153.0
2017-06-13 14:00:00,88.93,89.11,88.93,89.06,58104.0,72.7795,72.9269,72.7795,72.8859,58104.0
2017-06-13 14:30:00,89.06,89.19,88.99,89.02,127169.0,72.8859,72.9923,72.8287,72.8532,127169.0
2017-06-13 15:00:00,88.99,89.18,88.89,89.16,119321.0,72.8287,72.9841,72.7468,72.9678,119321.0
2017-06-13 15:30:00,89.17,89.23,88.89,89.0,263582.0,72.976,73.0251,72.7468,72.8368,263582.0
2017-06-14 09:30:00,89.23,89.77,89.1,89.33,183192.0,73.0251,73.467,72.9187,73.1069,183192.0
2017-06-14 10:00:00,89.33,89.42,88.93,89.23,186399.0,73.1069,73.1806,72.7795,73.0251,186399.0
2017-06-14 10:30:00,89.27,89.32,89.12,89.17,170471.0,73.0578,73.0987,72.935,72.976,170471.0
2017-06-14 11:00:00,89.17,89.27,88.93,89.01,250977.0,72.976,73.0578,72.7795,72.845,250977.0
2017-06-14 11:30:00,89.01,89.03,88.6,88.62,112217.0,72.845,72.8614,72.5095,72.5258,112217.0
2017-06-14 12:00:00,88.61,88.64,88.42,88.49,95199.0,72.5177,72.5422,72.3622,72.4195,95199.0
2017-06-14 12:30:00,88.5,88.55,88.33,88.41,109768.0,72.4276,72.4686,72.2885,72.354,109768.0
2017-06-14 13:00:00,88.41,88.48,88.12,88.14,79278.0,72.354,72.4113,72.1166,72.133,79278.0
2017-06-14 13:30:00,88.15,88.28,88.09,88.09,57919.0,72.1412,72.2476,72.0921,72.0921,57919.0
2017-06-14 14:00:00,88.1,88.13,87.91,88.05,137254.0,72.1003,72.1248,71.9448,72.0594,137254.0
2017-06-14 14:30:00,88.05,88.15,87.84,87.95,94839.0,72.0594,72.1412,71.8875,71.9775,94839.0
2017-06-14 15:00:00,87.93,88.0,87.73,87.84,103626.0,71.9612,72.0184,71.7975,71.8875,103626.0
2017-06-14 15:30:00,87.84,88.18,87.81,88.12,201533.0,71.8875,72.1658,71.8629,72.1166,201533.0
2017-06-15 09:30:00,87.8,87.98,87.61,87.74,525368.0,71.8548,72.0021,71.6993,71.8057,525368.0
2017-06-15 10:00:00,87.71,87.76,87.38,87.47,427244.0,71.7811,71.822,71.511,71.5847,427244.0
2017-06-15 10:30:00,87.47,87.7,87.43,87.63,92078.0,71.5847,71.7729,71.552,71.7156,92078.0
2017-06-15 11:00:00,87.61,87.75,87.56,87.75,43319.0,71.6993,71.8138,71.6584,71.8138,43319.0
2017-06-15 11:30:00,87.74,87.74,87.34,87.34,40397.0,71.8057,71.8057,71.4783,71.4783,40397.0
2017-06-15 12:00:00,87.35,87.44,87.31,87.41,42079.0,71.4865,71.5601,71.4538,71.5356,42079.0
2017-06-15 12:30:00,87.38,87.42,87.3,87.42,45220.0,71.511,71.5438,71.4456,71.5438,45220.0
2017-06-15 13:00:00,87.38,87.46,87.35,87.4,29157.0,71.511,71.5765,71.4865,71.5274,29157.0
2017-06-15 13:30:00,87.43,87.49,87.37,87.37,29345.0,71.552,71.6011,71.5029,71.5029,29345.0
2017-06-15 14:00:00,87.37,87.42,87.24,87.38,122200.0,71.5029,71.5438,71.3965,71.511,122200.0
2017-06-15 14:30:00,87.38,87.62,87.38,87.58,106322.0,71.511,71.7075,71.511,71.6747,106322.0
2017-06-15 15:00:00,87.57,87.73,87.54,87.7,117725.0,71.6665,71.7975,71.642,71.7729,117725.0
2017-06-15 15:30:00,87.7,87.74,87.53,87.65,203693.0,71.7729,71.8057,71.6338,71.732,203693.0
2017-06-16 09:30:00,87.66,87.84,86.55,87.41,544523.0,71.7402,71.8875,70.8318,71.5356,544523.0
2017-06-16 10:00:00,87.37,87.45,86.86,86.9,131411.0,71.5029,71.5683,71.0855,71.1182,131411.0
2017-06-16 10:30:00,86.9,86.97,86.72,86.8,183303.0,71.1182,71.1755,70.9709,71.0364,183303.0
2017-06-16 11:00:00,86.83,86.86,86.54,86.56,74993.0,71.0609,71.0855,70.8236,70.84,74993.0
2017-06-16 11:30:00,86.56,86.64,86.36,86.38,112874.0,70.84,70.9054,70.6763,70.6926,112874.0
2017-06-16 12:00:00,86.39,86.53,86.33,86.36,44279.0,70.7008,70.8154,70.6517,70.6763,44279.0
2017-06-16 12:30:00,86.36,86.44,86.14,86.17,177898.0,70.6763,70.7418,70.4962,70.5208,177898.0
2017-06-16 13:00:00,86.17,86.43,86.08,86.08,324565.0,70.5208,70.7336,70.4471,70.4471,324565.0
2017-06-16 13:30:00,86.09,86.21,85.99,86.18,95059.0,70.4553,70.5535,70.3735,70.529,95059.0
2017-06-16 14:00:00,86.16,86.28,86.08,86.17,58764.0,70.5126,70.6108,70.4471,70.5208,58764.0
2017-06-16 14:30:00,86.18,86.44,86.18,86.41,74388.0,70.529,70.7418,70.529,70.7172,74388.0
2017-06-16 15:00:00,86.43,86.63,86.41,86.62,157740.0,70.7336,70.8972,70.7172,70.8891,157740.0
2017-06-16 15:30:00,86.62,86.93,86.61,86.85,390072.0,70.8891,71.1428,70.8809,71.0773,390072.0
2017-06-19 09:30:00,87.07,87.07,85.91,86.63,230385.0,71.2573,71.2573,70.308,70.8972,230385.0
2017-06-19 10:00:00,86.64,86.64,86.27,86.43,310188.0,70.9054,70.9054,70.6026,70.7336,310188.0
2017-06-19 10:30:00,86.45,86.54,86.19,86.2,151526.0,70.7499,70.8236,70.5372,70.5453,151526.0
2017-06-19 11:00:00,86.2,86.24,85.96,85.99,182908.0,70.5453,70.5781,70.3489,70.3735,182908.0
2017-06-19 11:30:00,86.0,86.28,85.97,86.02,243154.0,70.3817,70.6108,70.3571,70.398,243154.0
2017-06-19 12:00:00,86.01,86.2,85.99,86.06,147909.0,70.3898,70.5453,70.3735,70.4308,147909.0
2017-06-19 12:30:00,86.05,86.32,86.04,86.19,144887.0,70.4226,70.6435,70.4144,70.5372,144887.0
2017-06-19 13:00:00,86.18,86.47,86.12,86.27,186140.0,70.529,70.7663,70.4799,70.6026,186140.0
2017-06-19 13:30:00,86.28,86.47,86.27,86.34,90445.0,70.6108,70.7663,70.6026,70.6599,90445.0
2017-06-19 14:00:00,86.33,86.34,86.24,86.28,72640.0,70.6517,70.6599,70.5781,70.6108,72640.0
2017-06-19 14:30:00,86.29,86.35,86.26,86.28,82463.0,70.619,70.6681,70.5944,70.6108,82463.0
2017-06-19 15:00:00,86.28,86.66,86.26,86.6,127473.0,70.6108,70.9218,70.5944,70.8727,127473.0
2017-06-19 15:30:00,86.59,86.66,86.5,86.59,395948.0,70.8645,70.9218,70.7909,70.8645,395948.0
2017-06-20 09:30:00,86.47,87.21,86.4,86.94,261481.0,70.7663,71.3719,70.709,71.1509,261481.0
2017-06-20 10:00:00,86.92,87.13,86.66,86.7,118234.0,71.1346,71.3064,70.9218,70.9545,118234.0
2017-06-20 10:30:00,86.7,86.84,86.54,86.75,83849.0,70.9545,71.0691,70.8236,70.9955,83849.0
2017-06-20 11:00:00,86.73,87.03,86.73,86.99,75434.0,70.9791,71.2246,70.9791,71.1919,75434.0
2017-06-20 11:30:00,86.98,87.02,86.71,86.76,60596.0,71.1837,71.2164,70.9627,71.0036,60596.0
2017-06-20 12:00:00,86.75,86.76,86.53,86.53,54064.0,70.9955,71.0036,70.8154,70.8154,54064.0
2017-06-20 12:30:00,86.54,86.7,86.54,86.66,73542.0,70.8236,70.9545,70.8236,70.9218,73542.0
2017-06-20 13:00:00,86.67,86.93,86.65,86.87,71031.0,70.93,71.1428,70.9136,71.0937,71031.0
2017-06-20 13:30:00,86.88,86.9,86.66,86.67,43178.0,71.1018,71.1182,70.9218,70.93,43178.0
2017-06-20 14:00:00,86.67,86.8,86.6,86.75,76118.0,70.93,71.0364,70.8727,70.9955,76118.0
2017-06-20 14:30:00,86.75,86.78,86.61,86.76,92901.0,70.9955,71.02,70.8809,71.0036,92901.0
2017-06-20 15:00:00,86.77,86.8,86.67,86.73,74518.0,71.0118,71.0364,70.93,70.9791,74518.0
2017-06-20 15:30:00,86.74,86.79,86.54,86.65,287080.0,70.9873,71.0282,70.8236,70.9136,287080.0
2017-06-21 09:30:00,86.5,86.86,86.37,86.51,66807.0,70.7909,71.0855,70.6845,70.799,66807.0
2017-06-21 10:00:00,86.51,86.65,86.17,86.17,50559.0,70.799,70.9136,70.5208,70.5208,50559.0
2017-06-21 10:30:00,86.21,86.4,86.01,86.1,61587.0,70.5535,70.709,70.3898,70.4635,61587.0
2017-06-21 11:00:00,86.1,86.1,85.64,85.65,69645.0,70.4635,70.4635,70.087,70.0952,69645.0
2017-06-21 11:30:00,85.65,85.97,85.59,85.84,102013.0,70.0952,70.3571,70.0461,70.2507,102013.0
2017-06-21 12:00:00,85.82,86.02,85.7,85.91,172463.0,70.2343,70.398,70.1361,70.308,172463.0
2017-06-21 12:30:00,85.91,85.96,85.85,85.88,27077.0,70.308,70.3489,70.2589,70.2835,27077.0
2017-06-21 13:00:00,85.87,86.17,85.87,86.13,64754.0,70.2753,70.5208,70.2753,70.4881,64754.0
2017-06-21 13:30:00,86.12,86.19,85.89,85.91,42152.0,70.4799,70.5372,70.2916,70.308,42152.0
2017-06-21 14:00:00,85.88,86.06,85.88,86.01,51726.0,70.2835,70.4308,70.2835,70.3898,51726.0
2017-06-21 14:30:00,86.0,86.14,85.98,86.02,53386.0,70.3817,70.4962,70.3653,70.398,53386.0
2017-06-21 15:00:00,86.02,86.05,85.8,85.81,114954.0,70.398,70.4226,70.218,70.2262,114954.0
2017-06-21 15:30:00,85.81,85.86,85.66,85.76,238816.0,70.2262,70.2671,70.1034,70.1852,238816.0
2017-06-22 09:30:00,85.71,85.85,85.46,85.64,77807.0,70.1443,70.2589,69.9397,70.087,77807.0
2017-06-22 10:00:00,85.67,85.81,85.52,85.63,63545.0,70.1116,70.2262,69.9888,70.0789,63545.0
2017-06-22 10:30:00,85.67,85.7,85.54,85.7,34725.0,70.1116,70.1361,70.0052,70.1361,34725.0
2017-06-22 11:00:00,85.72,86.15,85.72,86.07,45726.0,70.1525,70.5044,70.1525,70.4389,45726.0
2017-06-22 11:30:00,86.08,86.13,85.96,86.11,45538.0,70.4471,70.4881,70.3489,70.4717,45538.0
2017-06-22 12:00:00,86.09,86.19,86.02,86.15,27670.0,70.4553,70.5372,70.398,70.5044,27670.0
2017-06-22 12:30:00,86.14,86.14,86.05,86.06,33498.0,70.4962,70.4962,70.4226,70.4308,33498.0
2017-06-22 13:00:00,86.06,86.23,86.04,86.16,79026.0,70.4308,70.5699,70.4144,70.5126,79026.0
2017-06-22 13:30:00,86.16,86.21,86.06,86.16,50702.0,70.5126,70.5535,70.4308,70.5126,50702.0
2017-06-22 14:00:00,86.15,86.28,86.15,86.21,58439.0,70.5044,70.6108,70.5044,70.5535,58439.0
2017-06-22 14:30:00,86.21,86.3,86.17,86.18,56192.0,70.5535,70.6272,70.5208,70.529,56192.0
2017-06-22 15:00:00,86.18,86.21,86.11,86.11,72374.0,70.529,70.5535,70.4717,70.4717,72374.0
2017-06-22 15:30:00,86.1,86.18,85.9,85.99,369711.0,70.4635,70.529,70.2998,70.3735,369711.0
2017-06-23 09:30:00,86.02,86.37,85.76,86.37,53337.0,70.398,70.6845,70.1852,70.6845,53337.0
2017-06-23 10:00:00,86.35,86.41,86.29,86.36,43309.0,70.6681,70.7172,70.619,70.6763,43309.0
2017-06-23 10:30:00,86.38,86.61,86.33,86.4,53108.0,70.6926,70.8809,70.6517,70.709,53108.0
2017-06-23 11:00:00,86.39,86.5,86.34,86.49,53283.0,70.7008,70.7909,70.6599,70.7827,53283.0
2017-06-23 11:30:00,86.49,86.49,86.22,86.26,49219.0,70.7827,70.7827,70.5617,70.5944,49219.0
2017-06-23 12:00:00,86.24,86.29,86.11,86.23,54117.0,70.5781,70.619,70.4717,70.5699,54117.0
2017-06-23 12:30:00,86.23,86.3,86.19,86.22,35010.0,70.5699,70.6272,70.5372,70.5617,35010.0
2017-06-23 13:00:00,86.21,86.26,86.12,86.22,36762.0,70.5535,70.5944,70.4799,70.5617,36762.0
2017-06-23 13:30:00,86.21,86.23,86.0,86.02,48500.0,70.5535,70.5699,70.3817,70.398,48500.0
2017-06-23 14:00:00,86.01,86.11,85.97,85.98,47671.0,70.3898,70.4717,70.3571,70.3653,47671.0
2017-06-23 14:30:00,85.98,86.03,85.9,85.96,47469.0,70.3653,70.4062,70.2998,70.3489,47469.0
2017-06-23 15:00:00,85.97,86.33,85.93,86.19,151935.0,70.3571,70.6517,70.3244,70.5372,151935.0
2017-06-23 15:30:00,86.19,86.71,86.19,86.47,485829.0,70.5372,70.9627,70.5372,70.7663,485829.0
2017-06-26 09:30:00,86.94,86.94,86.46,86.58,93432.0,71.1509,71.1509,70.7581,70.8563,93432.0
2017-06-26 10:00:00,86.59,86.85,86.56,86.74,93531.0,70.8645,71.0773,70.84,70.9873,93531.0
2017-06-26 10:30:00,86.79,87.06,86.7,87.0,95058.0,71.0282,71.2492,70.9545,71.2001,95058.0
2017-06-26 11:00:00,87.0,87.17,86.96,86.96,76247.0,71.2001,71.3392,71.1673,71.1673,76247.0
2017-06-26 11:30:00,86.95,87.0,86.82,86.85,30642.0,71.1591,71.2001,71.0527,71.0773,30642.0
2017-06-26 12:00:00,86.86,86.87,86.64,86.73,46294.0,71.0855,71.0937,70.9054,70.9791,46294.0
2017-06-26 12:30:00,86.74,86.91,86.71,86.78,34706.0,70.9873,71.1264,70.9627,71.02,34706.0
2017-06-26 13:00:00,86.79,86.93,86.78,86.83,26350.0,71.0282,71.1428,71.02,71.0609,26350.0
2017-06-26 13:30:00,86.86,86.86,86.72,86.8,34578.0,71.0855,71.0855,70.9709,71.0364,34578.0
2017-06-26 14:00:00,86.79,86.81,86.61,86.61,24840.0,71.0282,71.0446,70.8809,70.8809,24840.0
2017-06-26 14:30:00,86.62,86.64,86.52,86.55,32318.0,70.8891,70.9054,70.8072,70.8318,32318.0
2017-06-26 15:00:00,86.54,86.68,86.53,86.53,71487.0,70.8236,70.9382,70.8154,70.8154,71487.0
2017-06-26 15:30:00,86.52,86.54,86.35,86.35,183250.0,70.8072,70.8236,70.6681,70.6681,183250.0
2017-06-27 09:30:00,86.4,86.4,85.77,86.18,114550.0,70.709,70.709,70.1934,70.529,114550.0
2017-06-27 10:00:00,86.17,86.23,86.02,86.11,79333.0,70.5208,70.5699,70.398,70.4717,79333.0
2017-06-27 10:30:00,86.09,86.56,86.08,86.47,82700.0,70.4553,70.84,70.4471,70.7663,82700.0
2017-06-27 11:00:00,86.47,86.54,86.3,86.32,88591.0,70.7663,70.8236,70.6272,70.6435,88591.0
2017-06-27 11:30:00,86.31,86.47,86.25,86.3,71028.0,70.6354,70.7663,70.5863,70.6272,71028.0
2017-06-27 12:00:00,86.28,86.46,86.26,86.37,16649.0,70.6108,70.7581,70.5944,70.6845,16649.0
2017-06-27 12:30:00,86.34,86.38,86.25,86.32,34980.0,70.6599,70.6926,70.5863,70.6435,34980.0
2017-06-27 13:00:00,86.33,86.34,86.21,86.23,15898.0,70.6517,70.6599,70.5535,70.5699,15898.0
2017-06-27 13:30:00,86.23,86.26,86.04,86.05,59819.0,70.5699,70.5944,70.4144,70.4226,59819.0
2017-06-27 14:00:00,86.04,86.23,86.02,86.2,50449.0,70.4144,70.5699,70.398,70.5453,50449.0
2017-06-27 14:30:00,86.21,86.36,86.2,86.33,34513.0,70.5535,70.6763,70.5453,70.6517,34513.0
2017-06-27 15:00:00,86.35,86.59,86.34,86.59,121199.0,70.6681,70.8645,70.6599,70.8645,121199.0
2017-06-27 15:30:00,86.58,86.58,86.32,86.37,289184.0,70.8563,70.8563,70.6435,70.6845,289184.0
2017-06-28 09:30:00,86.78,87.16,86.5,86.75,62215.0,71.02,71.331,70.7909,70.9955,62215.0
2017-06-28 10:00:00,86.73,87.09,86.6,87.09,92856.0,70.9791,71.2737,70.8727,71.2737,92856.0
2017-06-28 10:30:00,87.09,87.59,87.09,87.41,80600.0,71.2737,71.6829,71.2737,71.5356,80600.0
2017-06-28 11:00:00,87.43,87.64,87.36,87.47,54514.0,71.552,71.7238,71.4947,71.5847,54514.0
2017-06-28 11:30:00,87.5,87.73,87.5,87.62,52149.0,71.6092,71.7975,71.6092,71.7075,52149.0
2017-06-28 12:00:00,87.58,87.64,87.43,87.57,50214.0,71.6747,71.7238,71.552,71.6665,50214.0
2017-06-28 12:30:00,87.56,87.63,87.47,87.62,50217.0,71.6584,71.7156,71.5847,71.7075,50217.0
2017-06-28 13:00:00,87.62,87.7,87.59,87.62,42579.0,71.7075,71.7729,71.6829,71.7075,42579.0
2017-06-28 13:30:00,87.61,87.78,87.59,87.65,69588.0,71.6993,71.8384,71.6829,71.732,69588.0
2017-06-28 14:00:00,87.65,87.76,87.64,87.68,117708.0,71.732,71.822,71.7238,71.7566,117708.0
2017-06-28 14:30:00,87.68,87.82,87.64,87.72,55574.0,71.7566,71.8711,71.7238,71.7893,55574.0
2017-06-28 15:00:00,87.72,87.73,87.54,87.6,120121.0,71.7893,71.7975,71.642,71.6911,120121.0
2017-06-28 15:30:00,87.55,87.58,87.15,87.43,359496.0,71.6502,71.6747,71.3228,71.552,359496.0
2017-06-29 09:30:00,87.41,87.41,86.58,86.69,96399.0,71.5356,71.5356,70.8563,70.9464,96399.0
2017-06-29 10:00:00,86.68,86.8,86.37,86.51,108077.0,70.9382,71.0364,70.6845,70.799,108077.0
2017-06-29 10:30:00,86.55,86.98,86.43,86.83,62525.0,70.8318,71.1837,70.7336,71.0609,62525.0
2017-06-29 11:00:00,86.83,86.99,86.48,86.52,79547.0,71.0609,71.1919,70.7745,70.8072,79547.0
2017-06-29 11:30:00,86.5,86.6,86.28,86.3,83589.0,70.7909,70.8727,70.6108,70.6272,83589.0
2017-06-29 12:00:00,86.28,86.34,86.17,86.29,65853.0,70.6108,70.6599,70.5208,70.619,65853.0
2017-06-29 12:30:00,86.27,86.38,86.21,86.23,50828.0,70.6026,70.6926,70.5535,70.5699,50828.0
2017-06-29 13:00:00,86.22,86.3,85.9,85.92,50983.0,70.5617,70.6272,70.2998,70.3162,50983.0
2017-06-29 13:30:00,85.91,86.33,85.9,86.31,95725.0,70.308,70.6517,70.2998,70.6354,95725.0
2017-06-29 14:00:00,86.28,86.52,86.27,86.51,76109.0,70.6108,70.8072,70.6026,70.799,76109.0
2017-06-29 14:30:00,86.51,86.7,86.51,86.7,45810.0,70.799,70.9545,70.799,70.9545,45810.0
2017-06-29 15:00:00,86.7,86.72,86.37,86.44,68479.0,70.9545,70.9709,70.6845,70.7418,68479.0
2017-06-29 15:30:00,86.44,86.63,86.39,86.44,173719.0,70.7418,70.8972,70.7008,70.7418,173719.0
2017-06-30 09:30:00,86.86,86.96,86.35,86.53,78633.0,71.0855,71.1673,70.6681,70.8154,78633.0
2017-06-30 10:00:00,86.52,86.53,86.34,86.48,104831.0,70.8072,70.8154,70.6599,70.7745,104831.0
2017-06-30 10:30:00,86.5,86.64,86.43,86.46,46604.0,70.7909,70.9054,70.7336,70.7581,46604.0
2017-06-30 11:00:00,86.5,86.63,86.47,86.53,36659.0,70.7909,70.8972,70.7663,70.8154,36659.0
2017-06-30 11:30:00,86.53,86.64,86.44,86.57,30693.0,70.8154,70.9054,70.7418,70.8481,30693.0
2017-06-30 12:00:00,86.56,86.65,86.5,86.51,22762.0,70.84,70.9136,70.7909,70.799,22762.0
2017-06-30 12:30:00,86.5,86.56,86.44,86.54,19903.0,70.7909,70.84,70.7418,70.8236,19903.0
2017-06-30 13:00:00,86.56,86.6,86.4,86.45,22538.0,70.84,70.8727,70.709,70.7499,22538.0
2017-06-30 13:30:00,86.45,86.54,86.4,86.48,23661.0,70.7499,70.8236,70.709,70.7745,23661.0
2017-06-30 14:00:00,86.45,86.63,86.44,86.59,40178.0,70.7499,70.8972,70.7418,70.8645,40178.0
2017-06-30 14:30:00,86.57,86.67,86.53,86.67,31340.0,70.8481,70.93,70.8154,70.93,31340.0
2017-06-30 15:00:00,86.66,86.66,86.52,86.56,37910.0,70.9218,70.9218,70.8072,70.84,37910.0
2017-06-30 15:30:00,86.55,86.59,86.3,86.33,186203.0,70.8318,70.8645,70.6272,70.6517,186203.0
2017-07-03 09:30:00,86.68,86.98,86.46,86.51,55941.0,70.9382,71.1837,70.7581,70.799,55941.0
2017-07-03 10:00:00,86.5,86.59,86.19,86.52,108693.0,70.7909,70.8645,70.5372,70.8072,108693.0
2017-07-03 10:30:00,86.52,86.75,86.52,86.61,28866.0,70.8072,70.9955,70.8072,70.8809,28866.0
2017-07-03 11:00:00,86.6,86.67,86.41,86.42,24907.0,70.8727,70.93,70.7172,70.7254,24907.0
2017-07-03 11:30:00,86.44,86.54,86.21,86.54,45659.0,70.7418,70.8236,70.5535,70.8236,45659.0
2017-07-03 12:00:00,86.52,86.53,86.29,86.35,26765.0,70.8072,70.8154,70.619,70.6681,26765.0
2017-07-03 12:30:00,86.36,86.61,86.36,86.36,92224.0,70.6763,70.8809,70.6763,70.6763,92224.0
2017-07-05 09:30:00,86.15,86.57,85.92,86.33,84683.0,70.5044,70.8481,70.3162,70.6517,84683.0
2017-07-05 10:00:00,86.4,86.66,86.26,86.65,56279.0,70.709,70.9218,70.5944,70.9136,56279.0
2017-07-05 10:30:00,86.66,86.69,86.48,86.48,29937.0,70.9218,70.9464,70.7745,70.7745,29937.0
2017-07-05 11:00:00,86.5,86.52,86.29,86.4,69269.0,70.7909,70.8072,70.619,70.709,69269.0
2017-07-05 11:30:00,86.37,86.51,86.22,86.23,39711.0,70.6845,70.799,70.5617,70.5699,39711.0
2017-07-05 12:00:00,86.23,86.24,86.05,86.12,20977.0,70.5699,70.5781,70.4226,70.4799,20977.0
2017-07-05 12:30:00,86.11,86.3,86.08,86.3,17971.0,70.4717,70.6272,70.4471,70.6272,17971.0
2017-07-05 13:00:00,86.28,86.33,86.19,86.27,27293.0,70.6108,70.6517,70.5372,70.6026,27293.0
2017-07-05 13:30:00,86.27,86.47,86.14,86.14,33273.0,70.6026,70.7663,70.4962,70.4962,33273.0
2017-07-05 14:00:00,86.18,86.24,86.08,86.17,128375.0,70.529,70.5781,70.4471,70.5208,128375.0
2017-07-05 14:30:00,86.2,86.25,86.13,86.17,44280.0,70.5453,70.5863,70.4881,70.5208,44280.0
2017-07-05 15:00:00,86.14,86.41,86.13,86.36,70189.0,70.4962,70.7172,70.4881,70.6763,70189.0
2017-07-05 15:30:00,86.37,86.61,86.37,86.49,289688.0,70.6845,70.8809,70.6845,70.7827,289688.0
2017-07-06 09:30:00,86.32,86.86,86.2,86.39,50224.0,70.6435,71.0855,70.5453,70.7008,50224.0
2017-07-06 10:00:00,86.41,86.48,86.12,86.29,79053.0,70.7172,70.7745,70.4799,70.619,79053.0
2017-07-06 10:30:00,86.21,86.54,86.21,86.25,42794.0,70.5535,70.8236,70.5535,70.5863,42794.0
2017-07-06 11:00:00,86.25,86.36,86.1,86.24,44466.0,70.5863,70.6763,70.4635,70.5781,44466.0
2017-07-06 11:30:00,86.22,86.31,86.04,86.08,36354.0,70.5617,70.6354,70.4144,70.4471,36354.0
2017-07-06 12:00:00,86.09,86.32,86.09,86.14,32863.0,70.4553,70.6435,70.4553,70.4962,32863.0
2017-07-06 12:30:00,86.16,86.28,86.16,86.26,29975.0,70.5126,70.6108,70.5126,70.5944,29975.0
2017-07-06 13:00:00,86.27,86.4,86.27,86.3,23737.0,70.6026,70.709,70.6026,70.6272,23737.0
2017-07-06 13:30:00,86.3,86.33,86.16,86.2,60166.0,70.6272,70.6517,70.5126,70.5453,60166.0
2017-07-06 14:00:00,86.2,86.27,86.05,86.26,82703.0,70.5453,70.6026,70.4226,70.5944,82703.0
2017-07-06 14:30:00,86.25,86.36,86.18,86.23,35719.0,70.5863,70.6763,70.529,70.5699,35719.0
2017-07-06 15:00:00,86.23,86.31,86.12,86.13,50574.0,70.5699,70.6354,70.4799,70.4881,50574.0
2017-07-06 15:30:00,86.12,86.26,86.11,86.19,170305.0,70.4799,70.5944,70.4717,70.5372,170305.0
2017-07-07 09:30:00,86.2,86.39,85.84,86.22,60517.0,70.5453,70.7008,70.2507,70.5617,60517.0
2017-07-07 10:00:00,86.2,86.29,86.03,86.11,74200.0,70.5453,70.619,70.4062,70.4717,74200.0
2017-07-07 10:30:00,86.17,86.3,86.02,86.26,53660.0,70.5208,70.6272,70.398,70.5944,53660.0
2017-07-07 11:00:00,86.27,86.5,86.27,86.45,50265.0,70.6026,70.7909,70.6026,70.7499,50265.0
2017-07-07 11:30:00,86.45,86.58,86.44,86.53,36476.0,70.7499,70.8563,70.7418,70.8154,36476.0
2017-07-07 12:00:00,86.52,86.64,86.51,86.55,40028.0,70.8072,70.9054,70.799,70.8318,40028.0
2017-07-07 12:30:00,86.55,86.72,86.55,86.62,43915.0,70.8318,70.9709,70.8318,70.8891,43915.0
2017-07-07 13:00:00,86.62,86.62,86.16,86.28,62277.0,70.8891,70.8891,70.5126,70.6108,62277.0
2017-07-07 13:30:00,86.26,86.4,86.08,86.09,65208.0,70.5944,70.709,70.4471,70.4553,65208.0
2017-07-07 14:00:00,86.12,86.33,86.08,86.16,47696.0,70.4799,70.6517,70.4471,70.5126,47696.0
2017-07-07 14:30:00,86.16,86.36,86.16,86.18,59065.0,70.5126,70.6763,70.5126,70.529,59065.0
2017-07-07 15:00:00,86.18,86.27,86.09,86.1,105934.0,70.529,70.6026,70.4553,70.4635,105934.0
2017-07-07 15:30:00,86.11,86.43,86.08,86.13,215290.0,70.4717,70.7336,70.4471,70.4881,215290.0
2017-07-10 09:30:00,86.55,86.73,86.15,86.52,34780.0,70.8318,70.9791,70.5044,70.8072,34780.0
2017-07-10 10:00:00,86.53,86.57,86.18,86.21,38352.0,70.8154,70.8481,70.529,70.5535,38352.0
2017-07-10 10:30:00,86.22,86.37,86.15,86.36,54330.0,70.5617,70.6845,70.5044,70.6763,54330.0
2017-07-10 11:00:00,86.36,86.39,86.18,86.24,39143.0,70.6763,70.7008,70.529,70.5781,39143.0
2017-07-10 11:30:00,86.26,86.32,86.2,86.31,13614.0,70.5944,70.6435,70.5453,70.6354,13614.0
2017-07-10 12:00:00,86.32,86.33,86.2,86.22,21880.0,70.6435,70.6517,70.5453,70.5617,21880.0
2017-07-10 12:30:00,86.24,86.26,86.0,86.05,31833.0,70.5781,70.5944,70.3817,70.4226,31833.0
2017-07-10 13:00:00,86.05,86.14,86.03,86.13,35331.0,70.4226,70.4962,70.4062,70.4881,35331.0
2017-07-10 13:30:00,86.12,86.13,85.68,85.77,44390.0,70.4799,70.4881,70.1198,70.1934,44390.0
2017-07-10 14:00:00,85.76,85.8,85.66,85.67,38853.0,70.1852,70.218,70.1034,70.1116,38853.0
2017-07-10 14:30:00,85.66,85.9,85.55,85.86,34276.0,70.1034,70.2998,70.0134,70.2671,34276.0
2017-07-10 15:00:00,85.87,85.91,85.77,85.87,41170.0,70.2753,70.308,70.1934,70.2753,41170.0
2017-07-10 15:30:00,85.86,85.9,85.58,85.62,159566.0,70.2671,70.2998,70.0379,70.0707,159566.0
2017-07-11 09:30:00,85.56,85.83,85.4,85.45,71264.0,70.0216,70.2425,69.8906,69.9315,71264.0
2017-07-11 10:00:00,85.42,85.57,85.34,85.46,41415.0,69.907,70.0298,69.8415,69.9397,41415.0
2017-07-11 10:30:00,85.47,85.59,85.34,85.54,36519.0,69.9479,70.0461,69.8415,70.0052,36519.0
2017-07-11 11:00:00,85.53,85.74,85.45,85.67,47289.0,69.997,70.1689,69.9315,70.1116,47289.0
2017-07-11 11:30:00,85.67,85.89,85.62,85.75,23740.0,70.1116,70.2916,70.0707,70.1771,23740.0
2017-07-11 12:00:00,85.73,85.91,85.56,85.58,63957.0,70.1607,70.308,70.0216,70.0379,63957.0
2017-07-11 12:30:00,85.58,85.84,85.52,85.81,40872.0,70.0379,70.2507,69.9888,70.2262,40872.0
2017-07-11 13:00:00,85.8,85.87,85.77,85.84,29828.0,70.218,70.2753,70.1934,70.2507,29828.0
2017-07-11 13:30:00,85.84,86.27,85.83,85.99,60418.0,70.2507,70.6026,70.2425,70.3735,60418.0
2017-07-11 14:00:00,85.99,86.18,85.99,86.18,17360.0,70.3735,70.529,70.3735,70.529,17360.0
2017-07-11 14:30:00,86.17,86.22,85.94,86.0,74084.0,70.5208,70.5617,70.3326,70.3817,74084.0
2017-07-11 15:00:00,86.0,86.24,85.95,86.06,69600.0,70.3817,70.5781,70.3407,70.4308,69600.0
2017-07-11 15:30:00,86.06,86.16,85.83,85.94,153975.0,70.4308,70.5126,70.2425,70.3326,153975.0
2017-07-12 09:30:00,86.71,87.17,86.26,87.16,120519.0,70.9627,71.3392,70.5944,71.331,120519.0
2017-07-12 10:00:00,87.17,87.56,87.04,87.5,199825.0,71.3392,71.6584,71.2328,71.6092,199825.0
2017-07-12 10:30:00,87.47,87.51,87.0,87.14,274002.0,71.5847,71.6174,71.2001,71.3146,274002.0
2017-07-12 11:00:00,87.14,87.3,86.98,87.16,285857.0,71.3146,71.4456,71.1837,71.331,285857.0
2017-07-12 11:30:00,87.14,87.38,87.07,87.3,145050.0,71.3146,71.511,71.2573,71.4456,145050.0
2017-07-12 12:00:00,87.3,87.37,87.12,87.15,182585.0,71.4456,71.5029,71.2983,71.3228,182585.0
2017-07-12 12:30:00,87.16,87.16,86.84,86.95,142863.0,71.331,71.331,71.0691,71.1591,142863.0
2017-07-12 13:00:00,86.96,86.99,86.5,86.78,177303.0,71.1673,71.1919,70.7909,71.02,177303.0
2017-07-12 13:30:00,86.82,87.05,86.78,87.05,170584.0,71.0527,71.241,71.02,71.241,170584.0
2017-07-12 14:00:00,87.07,87.08,86.92,86.97,59106.0,71.2573,71.2655,71.1346,71.1755,59106.0
2017-07-12 14:30:00,86.96,87.09,86.9,86.94,79988.0,71.1673,71.2737,71.1182,71.1509,79988.0
2017-07-12 15:00:00,86.93,87.01,86.82,86.95,107089.0,71.1428,71.2082,71.0527,71.1591,107089.0
2017-07-12 15:30:00,86.95,87.02,86.64,86.77,243052.0,71.1591,71.2164,70.9054,71.0118,243052.0
2017-07-13 09:30:00,87.04,87.1,86.54,86.77,40919.0,71.2328,71.2819,70.8236,71.0118,40919.0
2017-07-13 10:00:00,86.69,87.33,86.56,87.06,57103.0,70.9464,71.4701,70.84,71.2492,57103.0
2017-07-13 10:30:00,87.03,87.07,86.75,86.77,38658.0,71.2246,71.2573,70.9955,71.0118,38658.0
2017-07-13 11:00:00,86.74,86.75,86.48,86.49,40068.0,70.9873,70.9955,70.7745,70.7827,40068.0
2017-07-13 11:30:00,86.51,86.85,86.42,86.64,44715.0,70.799,71.0773,70.7254,70.9054,44715.0
2017-07-13 12:00:00,86.64,86.83,86.62,86.72,33618.0,70.9054,71.0609,70.8891,70.9709,33618.0
2017-07-13 12:30:00,86.71,86.78,86.65,86.76,20538.0,70.9627,71.02,70.9136,71.0036,20538.0
2017-07-13 13:00:00,86.76,86.96,86.72,86.87,25577.0,71.0036,71.1673,70.9709,71.0937,25577.0
2017-07-13 13:30:00,86.86,86.87,86.63,86.68,97127.0,71.0855,71.0937,70.8972,70.9382,97127.0
2017-07-13 14:00:00,86.7,87.09,86.68,87.07,41915.0,70.9545,71.2737,70.9382,71.2573,41915.0
2017-07-13 14:30:00,87.04,87.05,86.88,87.03,32892.0,71.2328,71.241,71.1018,71.2246,32892.0
2017-07-13 15:00:00,87.01,87.1,86.96,87.05,38849.0,71.2082,71.2819,71.1673,71.241,38849.0
2017-07-13 15:30:00,87.05,87.08,86.84,86.95,267345.0,71.241,71.2655,71.0691,71.1591,267345.0
2017-07-14 09:30:00,87.28,87.9,87.12,87.69,112706.0,71.4292,71.9366,71.2983,71.7647,112706.0
2017-07-14 10:00:00,87.76,87.85,87.5,87.55,87880.0,71.822,71.8957,71.6092,71.6502,87880.0
2017-07-14 10:30:00,87.55,87.55,87.26,87.26,27118.0,71.6502,71.6502,71.4128,71.4128,27118.0
2017-07-14 11:00:00,87.26,87.31,87.12,87.16,24007.0,71.4128,71.4538,71.2983,71.331,24007.0
2017-07-14 11:30:00,87.13,87.63,87.11,87.63,129210.0,71.3064,71.7156,71.2901,71.7156,129210.0
2017-07-14 12:00:00,87.61,87.63,87.46,87.57,34769.0,71.6993,71.7156,71.5765,71.6665,34769.0
2017-07-14 12:30:00,87.55,87.68,87.49,87.61,18819.0,71.6502,71.7566,71.6011,71.6993,18819.0
2017-07-14 13:00:00,87.59,87.63,87.52,87.59,18237.0,71.6829,71.7156,71.6256,71.6829,18237.0
2017-07-14 13:30:00,87.6,87.9,87.57,87.83,44722.0,71.6911,71.9366,71.6665,71.8793,44722.0
2017-07-14 14:00:00,87.81,88.03,87.8,88.01,35722.0,71.8629,72.043,71.8548,72.0266,35722.0
2017-07-14 14:30:00,88.01,88.01,87.69,87.73,43289.0,72.0266,72.0266,71.7647,71.7975,43289.0
2017-07-14 15:00:00,87.73,87.85,87.73,87.84,35642.0,71.7975,71.8957,71.7975,71.8875,35642.0
2017-07-14 15:30:00,87.84,87.99,87.81,87.85,121027.0,71.8875,72.0103,71.8629,71.8957,121027.0
2017-07-17 09:30:00,88.04,88.22,87.6,87.67,97427.0,72.0512,72.1985,71.6911,71.7484,97427.0
2017-07-17 10:00:00,87.68,87.97,87.54,87.78,37138.0,71.7566,71.9939,71.642,71.8384,37138.0
2017-07-17 10:30:00,87.74,87.8,87.6,87.8,29410.0,71.8057,71.8548,71.6911,71.8548,29410.0
2017-07-17 11:00:00,87.82,87.83,87.54,87.55,31091.0,71.8711,71.8793,71.642,71.6502,31091.0
2017-07-17 11:30:00,87.56,87.69,87.47,87.69,29241.0,71.6584,71.7647,71.5847,71.7647,29241.0
2017-07-17 12:00:00,87.71,87.87,87.67,87.72,33502.0,71.7811,71.9121,71.7484,71.7893,33502.0
2017-07-17 12:30:00,87.72,88.05,87.64,87.98,73406.0,71.7893,72.0594,71.7238,72.0021,73406.0
2017-07-17 13:00:00,87.99,88.03,87.82,87.83,35368.0,72.0103,72.043,71.8711,71.8793,35368.0
2017-07-17 13:30:00,87.82,87.97,87.81,87.97,45296.0,71.8711,71.9939,71.8629,71.9939,45296.0
2017-07-17 14:00:00,87.95,87.99,87.78,87.96,39857.0,71.9775,72.0103,71.8384,71.9857,39857.0
2017-07-17 14:30:00,87.95,87.95,87.84,87.88,22750.0,71.9775,71.9775,71.8875,71.9202,22750.0
2017-07-17 15:00:00,87.89,87.91,87.68,87.68,28391.0,71.9284,71.9448,71.7566,71.7566,28391.0
2017-07-17 15:30:00,87.69,87.75,87.49,87.51,168101.0,71.7647,71.8138,71.6011,71.6174,168101.0
2017-07-18 09:30:00,87.7,87.8,87.36,87.53,35080.0,71.7729,71.8548,71.4947,71.6338,35080.0
2017-07-18 10:00:00,87.56,87.57,87.28,87.48,36829.0,71.6584,71.6665,71.4292,71.5929,36829.0
2017-07-18 10:30:00,87.45,87.5,87.22,87.5,31245.0,71.5683,71.6092,71.3801,71.6092,31245.0
2017-07-18 11:00:00,87.48,87.66,87.38,87.56,55218.0,71.5929,71.7402,71.511,71.6584,55218.0
2017-07-18 11:30:00,87.56,87.65,87.39,87.59,31546.0,71.6584,71.732,71.5192,71.6829,31546.0
2017-07-18 12:00:00,87.59,87.67,87.52,87.54,20671.0,71.6829,71.7484,71.6256,71.642,20671.0
2017-07-18 12:30:00,87.53,87.58,87.44,87.45,17487.0,71.6338,71.6747,71.5601,71.5683,17487.0
2017-07-18 13:00:00,87.44,87.53,87.42,87.47,20606.0,71.5601,71.6338,71.5438,71.5847,20606.0
2017-07-18 13:30:00,87.45,87.52,87.4,87.45,14535.0,71.5683,71.6256,71.5274,71.5683,14535.0
2017-07-18 14:00:00,87.45,87.53,87.41,87.48,26778.0,71.5683,71.6338,71.5356,71.5929,26778.0
2017-07-18 14:30:00,87.49,87.55,87.35,87.47,35210.0,71.6011,71.6502,71.4865,71.5847,35210.0
2017-07-18 15:00:00,87.47,87.51,87.41,87.49,39156.0,71.5847,71.6174,71.5356,71.6011,39156.0
2017-07-18 15:30:00,87.48,87.63,87.45,87.62,105227.0,71.5929,71.7156,71.5683,71.7075,105227.0
2017-07-19 09:30:00,87.75,88.1,87.5,87.69,42807.0,71.8138,72.1003,71.6092,71.7647,42807.0
2017-07-19 10:00:00,87.64,87.68,87.32,87.48,32748.0,71.7238,71.7566,71.4619,71.5929,32748.0
2017-07-19 10:30:00,87.48,87.8,87.48,87.6,30518.0,71.5929,71.8548,71.5929,71.6911,30518.0
2017-07-19 11:00:00,87.61,87.9,87.6,87.87,22162.0,71.6993,71.9366,71.6911,71.9121,22162.0
2017-07-19 11:30:00,87.89,87.93,87.81,87.89,21357.0,71.9284,71.9612,71.8629,71.9284,21357.0
2017-07-19 12:00:00,87.91,88.3,87.89,88.3,58317.0,71.9448,72.264,71.9284,72.264,58317.0
2017-07-19 12:30:00,88.28,88.42,88.17,88.21,28768.0,72.2476,72.3622,72.1576,72.1903,28768.0
2017-07-19 13:00:00,88.2,88.3,88.05,88.16,92489.0,72.1821,72.264,72.0594,72.1494,92489.0
2017-07-19 13:30:00,88.15,88.35,88.12,88.27,192520.0,72.1412,72.3049,72.1166,72.2394,192520.0
2017-07-19 14:00:00,88.28,88.28,88.03,88.11,57665.0,72.2476,72.2476,72.043,72.1085,57665.0
2017-07-19 14:30:00,88.12,88.28,88.09,88.19,92849.0,72.1166,72.2476,72.0921,72.1739,92849.0
2017-07-19 15:00:00,88.19,88.33,88.14,88.27,94994.0,72.1739,72.2885,72.133,72.2394,94994.0
2017-07-19 15:30:00,88.27,88.59,88.21,88.53,205518.0,72.2394,72.5013,72.1903,72.4522,205518.0
2017-07-20 09:30:00,88.62,88.91,88.26,88.32,93944.0,72.5258,72.7632,72.2312,72.2803,93944.0
2017-07-20 10:00:00,88.35,88.35,88.12,88.21,49775.0,72.3049,72.3049,72.1166,72.1903,49775.0
2017-07-20 10:30:00,88.2,88.38,88.11,88.23,51174.0,72.1821,72.3294,72.1085,72.2067,51174.0
2017-07-20 11:00:00,88.22,88.43,88.18,88.42,34444.0,72.1985,72.3704,72.1658,72.3622,34444.0
2017-07-20 11:30:00,88.41,88.43,88.16,88.23,46350.0,72.354,72.3704,72.1494,72.2067,46350.0
2017-07-20 12:00:00,88.22,88.31,88.16,88.19,53606.0,72.1985,72.2721,72.1494,72.1739,53606.0
2017-07-20 12:30:00,88.18,88.18,88.0,88.03,30394.0,72.1658,72.1658,72.0184,72.043,30394.0
2017-07-20 13:00:00,88.04,88.19,87.95,87.98,34181.0,72.0512,72.1739,71.9775,72.0021,34181.0
2017-07-20 13:30:00,87.96,88.16,87.96,88.01,32708.0,71.9857,72.1494,71.9857,72.0266,32708.0
2017-07-20 14:00:00,88.01,88.06,87.89,87.95,34300.0,72.0266,72.0675,71.9284,71.9775,34300.0
2017-07-20 14:30:00,87.94,87.94,87.62,87.76,105076.0,71.9693,71.9693,71.7075,71.822,105076.0
2017-07-20 15:00:00,87.75,87.98,87.72,87.79,105968.0,71.8138,72.0021,71.7893,71.8466,105968.0
2017-07-20 15:30:00,87.79,87.79,87.49,87.56,261472.0,71.8466,71.8466,71.6011,71.6584,261472.0
2017-07-21 09:30:00,87.51,87.73,87.29,87.53,97665.0,71.6174,71.7975,71.4374,71.6338,97665.0
2017-07-21 10:00:00,87.55,87.9,87.55,87.83,40117.0,71.6502,71.9366,71.6502,71.8793,40117.0
2017-07-21 10:30:00,87.83,87.87,87.54,87.55,37001.0,71.8793,71.9121,71.642,71.6502,37001.0
2017-07-21 11:00:00,87.54,87.69,87.5,87.61,40954.0,71.642,71.7647,71.6092,71.6993,40954.0
2017-07-21 11:30:00,87.63,88.02,87.63,87.96,79435.0,71.7156,72.0348,71.7156,71.9857,79435.0
2017-07-21 12:00:00,87.97,88.02,87.68,87.91,126516.0,71.9939,72.0348,71.7566,71.9448,126516.0
2017-07-21 12:30:00,87.9,88.1,87.78,87.99,60315.0,71.9366,72.1003,71.8384,72.0103,60315.0
2017-07-21 13:00:00,87.99,87.99,87.74,87.8,48800.0,72.0103,72.0103,71.8057,71.8548,48800.0
2017-07-21 13:30:00,87.81,87.81,87.67,87.75,45609.0,71.8629,71.8629,71.7484,71.8138,45609.0
2017-07-21 14:00:00,87.74,87.75,87.62,87.68,60784.0,71.8057,71.8138,71.7075,71.7566,60784.0
2017-07-21 14:30:00,87.67,88.0,87.6,87.93,57499.0,71.7484,72.0184,71.6911,71.9612,57499.0
2017-07-21 15:00:00,87.92,87.99,87.79,87.83,59635.0,71.953,72.0103,71.8466,71.8793,59635.0
2017-07-21 15:30:00,87.84,88.12,87.82,87.99,215406.0,71.8875,72.1166,71.8711,72.0103,215406.0
2017-07-24 09:30:00,88.1,88.2,87.74,87.99,90700.0,72.1003,72.1821,71.8057,72.0103,90700.0
2017-07-24 10:00:00,88.0,88.09,87.86,88.08,56583.0,72.0184,72.0921,71.9039,72.0839,56583.0
2017-07-24 10:30:00,88.08,88.21,88.03,88.21,65661.0,72.0839,72.1903,72.043,72.1903,65661.0
2017-07-24 11:00:00,88.2,88.37,88.14,88.28,64910.0,72.1821,72.3212,72.133,72.2476,64910.0
2017-07-24 11:30:00,88.26,88.28,88.15,88.21,34855.0,72.2312,72.2476,72.1412,72.1903,34855.0
2017-07-24 12:00:00,88.22,88.25,88.18,88.19,39202.0,72.1985,72.223,72.1658,72.1739,39202.0
2017-07-24 12:30:00,88.19,88.22,88.17,88.19,14337.0,72.1739,72.1985,72.1576,72.1739,14337.0
2017-07-24 13:00:00,88.21,88.21,88.03,88.09,24797.0,72.1903,72.1903,72.043,72.0921,24797.0
2017-07-24 13:30:00,88.09,88.18,88.02,88.05,49488.0,72.0921,72.1658,72.0348,72.0594,49488.0
2017-07-24 14:00:00,88.04,88.29,88.03,88.27,39588.0,72.0512,72.2558,72.043,72.2394,39588.0
2017-07-24 14:30:00,88.27,88.27,88.17,88.18,67857.0,72.2394,72.2394,72.1576,72.1658,67857.0
2017-07-24 15:00:00,88.21,88.21,88.12,88.13,54015.0,72.1903,72.1903,72.1166,72.1248,54015.0
2017-07-24 15:30:00,88.14,88.16,87.89,87.97,177276.0,72.133,72.1494,71.9284,71.9939,177276.0
2017-07-25 09:30:00,87.97,88.27,87.8,88.2,56445.0,71.9939,72.2394,71.8548,72.1821,56445.0
2017-07-25 10:00:00,88.21,88.23,87.97,88.11,62489.0,72.1903,72.2067,71.9939,72.1085,62489.0
2017-07-25 10:30:00,88.13,88.36,88.12,88.34,63395.0,72.1248,72.3131,72.1166,72.2967,63395.0
2017-07-25 11:00:00,88.31,88.63,88.31,88.59,87075.0,72.2721,72.534,72.2721,72.5013,87075.0
2017-07-25 11:30:00,88.62,88.67,88.46,88.52,56623.0,72.5258,72.5668,72.3949,72.444,56623.0
2017-07-25 12:00:00,88.53,88.8,88.51,88.75,74733.0,72.4522,72.6732,72.4358,72.6322,74733.0
2017-07-25 12:30:00,88.76,88.87,88.68,88.83,55994.0,72.6404,72.7304,72.5749,72.6977,55994.0
2017-07-25 13:00:00,88.83,88.87,88.64,88.66,40094.0,72.6977,72.7304,72.5422,72.5586,40094.0
2017-07-25 13:30:00,88.66,88.69,88.52,88.58,49021.0,72.5586,72.5831,72.444,72.4931,49021.0
2017-07-25 14:00:00,88.58,88.87,88.54,88.81,103367.0,72.4931,72.7304,72.4604,72.6813,103367.0
2017-07-25 14:30:00,88.81,88.84,88.76,88.82,65631.0,72.6813,72.7059,72.6404,72.6895,65631.0
2017-07-25 15:00:00,88.82,88.82,88.61,88.64,65531.0,72.6895,72.6895,72.5177,72.5422,65531.0
2017-07-25 15:30:00,88.64,88.73,88.5,88.58,235992.0,72.5422,72.6159,72.4276,72.4931,235992.0
2017-07-26 09:30:00,88.78,88.94,88.36,88.73,143606.0,72.6568,72.7877,72.3131,72.6159,143606.0
2017-07-26 10:00:00,88.75,88.85,88.56,88.59,72794.0,72.6322,72.7141,72.4767,72.5013,72794.0
2017-07-26 10:30:00,88.58,89.03,88.52,88.92,53223.0,72.4931,72.8614,72.444,72.7714,53223.0
2017-07-26 11:00:00,88.9,89.13,88.82,88.97,61567.0,72.755,72.9432,72.6895,72.8123,61567.0
2017-07-26 11:30:00,88.94,89.05,88.82,88.86,51630.0,72.7877,72.8778,72.6895,72.7223,51630.0
2017-07-26 12:00:00,88.88,88.92,88.72,88.76,42878.0,72.7386,72.7714,72.6077,72.6404,42878.0
2017-07-26 12:30:00,88.75,88.96,88.71,88.96,42773.0,72.6322,72.8041,72.5995,72.8041,42773.0
2017-07-26 13:00:00,88.95,89.03,88.92,89.0,23444.0,72.7959,72.8614,72.7714,72.8368,23444.0
2017-07-26 13:30:00,89.0,89.15,88.98,89.0,31933.0,72.8368,72.9596,72.8205,72.8368,31933.0
2017-07-26 14:00:00,88.96,89.36,88.84,89.34,58253.0,72.8041,73.1315,72.7059,73.1151,58253.0
2017-07-26 14:30:00,89.34,89.34,88.94,88.95,45804.0,73.1151,73.1151,72.7877,72.7959,45804.0
2017-07-26 15:00:00,88.96,89.1,88.93,89.02,59393.0,72.8041,72.9187,72.7795,72.8532,59393.0
2017-07-26 15:30:00,89.02,89.05,88.86,89.02,155141.0,72.8532,72.8778,72.7223,72.8532,155141.0
2017-07-27 09:30:00,89.6,90.5,89.41,90.34,158586.0,73.3279,74.0644,73.1724,73.9335,158586.0
2017-07-27 10:00:00,90.36,90.49,90.31,90.44,101169.0,73.9498,74.0562,73.9089,74.0153,101169.0
2017-07-27 10:30:00,90.46,90.46,90.11,90.13,68632.0,74.0317,74.0317,73.7452,73.7616,68632.0
2017-07-27 11:00:00,90.13,90.16,89.82,89.83,50465.0,73.7616,73.7862,73.5079,73.5161,50465.0
2017-07-27 11:30:00,89.82,89.86,89.54,89.73,43970.0,73.5079,73.5407,73.2788,73.4343,43970.0
2017-07-27 12:00:00,89.72,89.77,89.4,89.51,58997.0,73.4261,73.467,73.1642,73.2542,58997.0
2017-07-27 12:30:00,89.51,89.58,89.41,89.41,43850.0,73.2542,73.3115,73.1724,73.1724,43850.0
2017-07-27 13:00:00,89.47,89.47,89.3,89.38,42808.0,73.2215,73.2215,73.0824,73.1478,42808.0
2017-07-27 13:30:00,89.36,89.39,89.11,89.34,44069.0,73.1315,73.156,72.9269,73.1151,44069.0
2017-07-27 14:00:00,89.31,89.56,89.27,89.51,64108.0,73.0905,73.2951,73.0578,73.2542,64108.0
2017-07-27 14:30:00,89.53,89.55,89.28,89.33,39322.0,73.2706,73.2869,73.066,73.1069,39322.0
2017-07-27 15:00:00,89.32,89.53,89.26,89.51,99188.0,73.0987,73.2706,73.0496,73.2542,99188.0
2017-07-27 15:30:00,89.53,89.62,89.38,89.59,188458.0,73.2706,73.3442,73.1478,73.3197,188458.0
2017-07-28 09:30:00,89.79,89.8,89.41,89.49,35028.0,73.4834,73.4915,73.1724,73.2378,35028.0
2017-07-28 10:00:00,89.46,89.47,88.95,89.0,39350.0,73.2133,73.2215,72.7959,72.8368,39350.0
2017-07-28 10:30:00,89.0,89.36,88.55,89.27,80614.0,72.8368,73.1315,72.4686,73.0578,80614.0
2017-07-28 11:00:00,89.29,89.37,89.08,89.22,38504.0,73.0742,73.1396,72.9023,73.0169,38504.0
2017-07-28 11:30:00,89.22,89.24,88.96,89.06,31308.0,73.0169,73.0332,72.8041,72.8859,31308.0
2017-07-28 12:00:00,89.04,89.14,88.89,88.98,28114.0,72.8696,72.9514,72.7468,72.8205,28114.0
2017-07-28 12:30:00,88.97,89.07,88.91,89.03,12258.0,72.8123,72.8941,72.7632,72.8614,12258.0
2017-07-28 13:00:00,89.04,89.11,89.01,89.05,29310.0,72.8696,72.9269,72.845,72.8778,29310.0
2017-07-28 13:30:00,89.07,89.17,89.03,89.12,24156.0,72.8941,72.976,72.8614,72.935,24156.0
2017-07-28 14:00:00,89.1,89.1,88.81,88.9,23953.0,72.9187,72.9187,72.6813,72.755,23953.0
2017-07-28 14:30:00,88.89,88.97,88.8,88.96,20773.0,72.7468,72.8123,72.6732,72.8041,20773.0
2017-07-28 15:00:00,88.95,88.99,88.86,88.9,33632.0,72.7959,72.8287,72.7223,72.755,33632.0
2017-07-28 15:30:00,88.93,89.15,88.91,89.09,117653.0,72.7795,72.9596,72.7632,72.9105,117653.0
2017-07-31 09:30:00,89.26,89.36,89.02,89.17,47000.0,73.0496,73.1315,72.8532,72.976,47000.0
2017-07-31 10:00:00,89.14,89.25,89.05,89.12,30539.0,72.9514,73.0414,72.8778,72.935,30539.0
2017-07-31 10:30:00,89.08,89.13,88.95,89.03,29471.0,72.9023,72.9432,72.7959,72.8614,29471.0
2017-07-31 11:00:00,89.03,89.13,88.95,88.99,42123.0,72.8614,72.9432,72.7959,72.8287,42123.0
2017-07-31 11:30:00,89.0,89.05,88.83,88.85,23832.0,72.8368,72.8778,72.6977,72.7141,23832.0
2017-07-31 12:00:00,88.85,88.98,88.67,88.93,38717.0,72.7141,72.8205,72.5668,72.7795,38717.0
2017-07-31 12:30:00,88.93,89.06,88.92,89.01,19600.0,72.7795,72.8859,72.7714,72.845,19600.0
2017-07-31 13:00:00,89.03,89.04,88.97,88.99,20222.0,72.8614,72.8696,72.8123,72.8287,20222.0
2017-07-31 13:30:00,88.99,89.12,88.96,89.11,30975.0,72.8287,72.935,72.8041,72.9269,30975.0
2017-07-31 14:00:00,89.1,89.13,89.06,89.11,30403.0,72.9187,72.9432,72.8859,72.9269,30403.0
2017-07-31 14:30:00,89.11,89.15,89.04,89.07,46225.0,72.9269,72.9596,72.8696,72.8941,46225.0
2017-07-31 15:00:00,89.08,89.11,89.0,89.06,51884.0,72.9023,72.9269,72.8368,72.8859,51884.0
2017-07-31 15:30:00,89.06,89.23,88.94,88.99,161172.0,72.8859,73.0251,72.7877,72.8287,161172.0
2017-08-01 09:30:00,89.1,89.51,88.97,89.1,97132.0,72.9187,73.2542,72.8123,72.9187,97132.0
2017-08-01 10:00:00,89.12,89.31,89.0,89.21,75544.0,72.935,73.0905,72.8368,73.0087,75544.0
2017-08-01 10:30:00,89.24,89.37,89.03,89.11,54304.0,73.0332,73.1396,72.8614,72.9269,54304.0
2017-08-01 11:00:00,89.07,89.11,88.8,88.8,64545.0,72.8941,72.9269,72.6732,72.6732,64545.0
2017-08-01 11:30:00,88.83,89.26,88.81,89.23,56247.0,72.6977,73.0496,72.6813,73.0251,56247.0
2017-08-01 12:00:00,89.25,89.43,89.17,89.43,39862.0,73.0414,73.1887,72.976,73.1887,39862.0
2017-08-01 12:30:00,89.42,89.42,89.13,89.24,87588.0,73.1806,73.1806,72.9432,73.0332,87588.0
2017-08-01 13:00:00,89.23,89.23,89.03,89.03,58036.0,73.0251,73.0251,72.8614,72.8614,58036.0
2017-08-01 13:30:00,89.06,89.18,88.96,89.12,61522.0,72.8859,72.9841,72.8041,72.935,61522.0
2017-08-01 14:00:00,89.11,89.39,89.09,89.36,75355.0,72.9269,73.156,72.9105,73.1315,75355.0
2017-08-01 14:30:00,89.36,89.46,89.25,89.33,70779.0,73.1315,73.2133,73.0414,73.1069,70779.0
2017-08-01 15:00:00,89.33,89.34,89.02,89.09,96966.0,73.1069,73.1151,72.8532,72.9105,96966.0
2017-08-01 15:30:00,89.09,89.26,88.98,89.14,372125.0,72.9105,73.0496,72.8205,72.9514,372125.0
2017-08-02 09:30:00,93.61,94.02,91.09,93.31,389558.0,76.6096,76.9452,74.5473,76.3641,389558.0
2017-08-02 10:00:00,93.32,93.56,92.91,93.43,206812.0,76.3723,76.5687,76.0367,76.4623,206812.0
2017-08-02 10:30:00,93.43,93.72,92.37,92.53,190538.0,76.4623,76.6996,75.5948,75.7258,190538.0
2017-08-02 11:00:00,92.48,92.94,91.9,91.9,161548.0,75.6848,76.0613,75.2102,75.2102,161548.0
2017-08-02 11:30:00,91.87,92.49,91.87,92.17,91558.0,75.1856,75.693,75.1856,75.4311,91558.0
2017-08-02 12:00:00,92.17,92.48,91.96,92.17,106394.0,75.4311,75.6848,75.2593,75.4311,106394.0
2017-08-02 12:30:00,92.15,92.25,91.81,91.81,54317.0,75.4148,75.4966,75.1365,75.1365,54317.0
2017-08-02 13:00:00,91.81,91.84,91.27,91.33,56880.0,75.1365,75.1611,74.6946,74.7437,56880.0
2017-08-02 13:30:00,91.31,91.37,90.76,90.91,107887.0,74.7273,74.7764,74.2772,74.4,107887.0
2017-08-02 14:00:00,90.94,91.38,90.9,91.05,94302.0,74.4245,74.7846,74.3918,74.5145,94302.0
2017-08-02 14:30:00,91.01,91.46,90.93,91.32,89969.0,74.4818,74.8501,74.4163,74.7355,89969.0
2017-08-02 15:00:00,91.34,92.31,91.28,92.04,168128.0,74.7519,75.5457,74.7028,75.3247,168128.0
2017-08-02 15:30:00,92.06,92.26,91.8,91.83,470227.0,75.3411,75.5048,75.1283,75.1529,470227.0
2017-08-03 09:30:00,91.7,92.54,91.7,92.12,127011.0,75.0465,75.7339,75.0465,75.3902,127011.0
2017-08-03 10:00:00,92.15,92.32,91.92,92.18,84642.0,75.4148,75.5539,75.2265,75.4393,84642.0
2017-08-03 10:30:00,92.16,92.16,91.76,92.02,76476.0,75.423,75.423,75.0956,75.3084,76476.0
2017-08-03 11:00:00,92.04,92.05,91.36,91.37,88323.0,75.3247,75.3329,74.7682,74.7764,88323.0
2017-08-03 11:30:00,91.37,91.56,91.28,91.41,69001.0,74.7764,74.9319,74.7028,74.8092,69001.0
2017-08-03 12:00:00,91.41,91.78,91.38,91.62,55476.0,74.8092,75.112,74.7846,74.981,55476.0
2017-08-03 12:30:00,91.59,91.83,91.49,91.73,47462.0,74.9565,75.1529,74.8746,75.071,47462.0
2017-08-03 13:00:00,91.74,91.8,91.53,91.6,46742.0,75.0792,75.1283,74.9074,74.9647,46742.0
2017-08-03 13:30:00,91.58,91.6,91.17,91.2,50898.0,74.9483,74.9647,74.6127,74.6373,50898.0
2017-08-03 14:00:00,91.22,91.36,91.09,91.2,73393.0,74.6537,74.7682,74.5473,74.6373,73393.0
2017-08-03 14:30:00,91.21,91.44,91.13,91.44,79443.0,74.6455,74.8337,74.58,74.8337,79443.0
2017-08-03 15:00:00,91.41,91.62,91.37,91.56,92819.0,74.8092,74.981,74.7764,74.9319,92819.0
2017-08-03 15:30:00,91.56,91.59,90.8,90.91,301051.0,74.9319,74.9565,74.3099,74.4,301051.0
2017-08-04 09:30:00,90.98,91.34,90.33,90.76,121097.0,74.4572,74.7519,73.9253,74.2772,121097.0
2017-08-04 10:00:00,90.79,90.94,90.47,90.65,62740.0,74.3018,74.4245,74.0399,74.1872,62740.0
2017-08-04 10:30:00,90.66,90.87,90.12,90.21,121044.0,74.1954,74.3672,73.7534,73.8271,121044.0
2017-08-04 11:00:00,90.21,90.59,90.16,90.45,50059.0,73.8271,74.1381,73.7862,74.0235,50059.0
2017-08-04 11:30:00,90.49,90.57,90.19,90.25,44887.0,74.0562,74.1217,73.8107,73.8598,44887.0
2017-08-04 12:00:00,90.25,90.48,90.15,90.44,44250.0,73.8598,74.0481,73.778,74.0153,44250.0
2017-08-04 12:30:00,90.4,90.56,90.39,90.48,31883.0,73.9826,74.1135,73.9744,74.0481,31883.0
2017-08-04 13:00:00,90.5,90.57,90.39,90.52,26431.0,74.0644,74.1217,73.9744,74.0808,26431.0
2017-08-04 13:30:00,90.51,90.61,90.41,90.52,44550.0,74.0726,74.1544,73.9908,74.0808,44550.0
2017-08-04 14:00:00,90.53,90.53,90.39,90.48,28367.0,74.089,74.089,73.9744,74.0481,28367.0
2017-08-04 14:30:00,90.48,90.52,90.38,90.45,39447.0,74.0481,74.0808,73.9662,74.0235,39447.0
2017-08-04 15:00:00,90.47,90.76,90.45,90.62,60114.0,74.0399,74.2772,74.0235,74.1626,60114.0
2017-08-04 15:30:00,90.63,90.73,90.47,90.51,170572.0,74.1708,74.2527,74.0399,74.0726,170572.0
2017-08-07 09:30:00,90.43,90.49,89.95,90.24,60192.0,74.0071,74.0562,73.6143,73.8516,60192.0
2017-08-07 10:00:00,90.28,90.51,90.07,90.09,77763.0,73.8844,74.0726,73.7125,73.7289,77763.0
2017-08-07 10:30:00,90.13,90.35,90.03,90.15,57814.0,73.7616,73.9417,73.6798,73.778,57814.0
2017-08-07 11:00:00,90.14,90.35,90.14,90.28,52958.0,73.7698,73.9417,73.7698,73.8844,52958.0
2017-08-07 11:30:00,90.29,90.35,90.17,90.23,36332.0,73.8926,73.9417,73.7944,73.8435,36332.0
2017-08-07 12:00:00,90.23,90.3,90.04,90.11,68736.0,73.8435,73.9007,73.688,73.7452,68736.0
2017-08-07 12:30:00,90.13,90.25,90.03,90.18,96178.0,73.7616,73.8598,73.6798,73.8025,96178.0
2017-08-07 13:00:00,90.19,90.21,90.05,90.05,34587.0,73.8107,73.8271,73.6961,73.6961,34587.0
2017-08-07 13:30:00,90.08,90.11,89.91,89.98,66596.0,73.7207,73.7452,73.5816,73.6389,66596.0
2017-08-07 14:00:00,89.99,90.05,89.95,89.97,47622.0,73.647,73.6961,73.6143,73.6307,47622.0
2017-08-07 14:30:00,89.98,90.2,89.98,90.07,90323.0,73.6389,73.8189,73.6389,73.7125,90323.0
2017-08-07 15:00:00,90.07,90.12,89.9,89.95,67152.0,73.7125,73.7534,73.5734,73.6143,67152.0
2017-08-07 15:30:00,89.96,90.03,89.84,89.86,183433.0,73.6225,73.6798,73.5243,73.5407,183433.0
2017-08-08 09:30:00,89.93,90.44,89.91,90.01,169563.0,73.5979,74.0153,73.5816,73.6634,169563.0
2017-08-08 10:00:00,90.02,90.4,90.01,90.1,112047.0,73.6716,73.9826,73.6634,73.7371,112047.0
2017-08-08 10:30:00,90.14,90.39,90.13,90.34,102433.0,73.7698,73.9744,73.7616,73.9335,102433.0
2017-08-08 11:00:00,90.4,90.61,90.33,90.6,141966.0,73.9826,74.1544,73.9253,74.1463,141966.0
2017-08-08 11:30:00,90.56,90.93,90.56,90.87,88559.0,74.1135,74.4163,74.1135,74.3672,88559.0
2017-08-08 12:00:00,90.88,91.01,90.72,90.99,59311.0,74.3754,74.4818,74.2445,74.4654,59311.0
2017-08-08 12:30:00,90.98,91.14,90.89,90.92,47050.0,74.4572,74.5882,74.3836,74.4081,47050.0
2017-08-08 13:00:00,90.96,91.02,90.83,91.0,49153.0,74.4409,74.49,74.3345,74.4736,49153.0
2017-08-08 13:30:00,90.99,91.02,90.83,91.0,38219.0,74.4654,74.49,74.3345,74.4736,38219.0
2017-08-08 14:00:00,91.01,91.01,90.8,90.9,53037.0,74.4818,74.4818,74.3099,74.3918,53037.0
2017-08-08 14:30:00,90.91,90.91,90.59,90.71,50049.0,74.4,74.4,74.1381,74.2363,50049.0
2017-08-08 15:00:00,90.7,90.72,90.5,90.54,96129.0,74.2281,74.2445,74.0644,74.0972,96129.0
2017-08-08 15:30:00,90.53,90.67,90.46,90.65,314095.0,74.089,74.2035,74.0317,74.1872,314095.0
2017-08-09 09:30:00,90.61,90.65,90.05,90.54,74495.0,74.1544,74.1872,73.6961,74.0972,74495.0
2017-08-09 10:00:00,90.52,90.66,90.35,90.62,69485.0,74.0808,74.1954,73.9417,74.1626,69485.0
2017-08-09 10:30:00,90.65,90.71,90.48,90.59,49094.0,74.1872,74.2363,74.0481,74.1381,49094.0
2017-08-09 11:00:00,90.6,90.62,90.37,90.4,48842.0,74.1463,74.1626,73.958,73.9826,48842.0
2017-08-09 11:30:00,90.4,90.65,90.4,90.58,53892.0,73.9826,74.1872,73.9826,74.1299,53892.0
2017-08-09 12:00:00,90.61,90.72,90.56,90.64,50976.0,74.1544,74.2445,74.1135,74.179,50976.0
2017-08-09 12:30:00,90.67,90.69,90.56,90.62,100692.0,74.2035,74.2199,74.1135,74.1626,100692.0
2017-08-09 13:00:00,90.63,90.71,90.56,90.58,36209.0,74.1708,74.2363,74.1135,74.1299,36209.0
2017-08-09 13:30:00,90.61,90.61,90.06,90.06,42117.0,74.1544,74.1544,73.7043,73.7043,42117.0
2017-08-09 14:00:00,90.08,90.2,90.01,90.17,42108.0,73.7207,73.8189,73.6634,73.7944,42108.0
2017-08-09 14:30:00,90.17,90.28,90.11,90.26,59181.0,73.7944,73.8844,73.7452,73.868,59181.0
2017-08-09 15:00:00,90.26,90.49,90.21,90.43,76924.0,73.868,74.0562,73.8271,74.0071,76924.0
2017-08-09 15:30:00,90.44,90.64,90.36,90.49,189997.0,74.0153,74.179,73.9498,74.0562,189997.0
2017-08-10 09:30:00,90.0,90.07,89.61,89.73,45242.0,73.6552,73.7125,73.3361,73.4343,45242.0
2017-08-10 10:00:00,89.75,89.84,89.47,89.51,57596.0,73.4506,73.5243,73.2215,73.2542,57596.0
2017-08-10 10:30:00,89.56,89.88,89.54,89.75,89487.0,73.2951,73.557,73.2788,73.4506,89487.0
2017-08-10 11:00:00,89.74,89.99,89.74,89.98,34222.0,73.4424,73.647,73.4424,73.6389,34222.0
2017-08-10 11:30:00,89.97,90.06,89.85,89.92,87306.0,73.6307,73.7043,73.5325,73.5898,87306.0
2017-08-10 12:00:00,89.92,90.14,89.88,90.12,132808.0,73.5898,73.7698,73.557,73.7534,132808.0
2017-08-10 12:30:00,90.09,90.16,90.03,90.14,37357.0,73.7289,73.7862,73.6798,73.7698,37357.0
2017-08-10 13:00:00,90.14,90.17,89.93,89.95,26822.0,73.7698,73.7944,73.5979,73.6143,26822.0
2017-08-10 13:30:00,89.94,90.07,89.88,90.06,31379.0,73.6061,73.7125,73.557,73.7043,31379.0
2017-08-10 14:00:00,90.04,90.44,90.02,90.4,43533.0,73.688,74.0153,73.6716,73.9826,43533.0
2017-08-10 14:30:00,90.42,90.69,90.41,90.62,63504.0,73.999,74.2199,73.9908,74.1626,63504.0
2017-08-10 15:00:00,90.61,90.71,90.16,90.21,106558.0,74.1544,74.2363,73.7862,73.8271,106558.0
2017-08-10 15:30:00,90.22,90.4,90.1,90.19,176738.0,73.8353,73.9826,73.7371,73.8107,176738.0
2017-08-11 09:30:00,90.32,90.38,89.71,90.17,54087.0,73.9171,73.9662,73.4179,73.7944,54087.0
2017-08-11 10:00:00,90.2,90.63,90.19,90.48,25323.0,73.8189,74.1708,73.8107,74.0481,25323.0
2017-08-11 10:30:00,90.47,90.97,90.41,90.94,42926.0,74.0399,74.4491,73.9908,74.4245,42926.0
2017-08-11 11:00:00,90.93,90.99,90.7,90.73,30736.0,74.4163,74.4654,74.2281,74.2527,30736.0
2017-08-11 11:30:00,90.71,91.1,90.69,90.99,36470.0,74.2363,74.5555,74.2199,74.4654,36470.0
2017-08-11 12:00:00,90.98,90.99,90.69,90.89,50585.0,74.4572,74.4654,74.2199,74.3836,50585.0
2017-08-11 12:30:00,90.86,90.88,90.69,90.72,18314.0,74.359,74.3754,74.2199,74.2445,18314.0
2017-08-11 13:00:00,90.72,90.76,90.65,90.76,16236.0,74.2445,74.2772,74.1872,74.2772,16236.0
2017-08-11 13:30:00,90.76,90.82,90.65,90.7,24337.0,74.2772,74.3263,74.1872,74.2281,24337.0
2017-08-11 14:00:00,90.71,90.71,90.59,90.6,17203.0,74.2363,74.2363,74.1381,74.1463,17203.0
2017-08-11 14:30:00,90.57,90.68,90.49,90.53,22973.0,74.1217,74.2117,74.0562,74.089,22973.0
2017-08-11 15:00:00,90.53,90.59,90.46,90.48,43381.0,74.089,74.1381,74.0317,74.0481,43381.0
2017-08-11 15:30:00,90.48,90.51,90.36,90.41,140015.0,74.0481,74.0726,73.9498,73.9908,140015.0
2017-08-14 09:30:00,90.6,91.13,90.54,91.12,30966.0,74.1463,74.58,74.0972,74.5718,30966.0
2017-08-14 10:00:00,91.12,91.25,90.97,91.04,56910.0,74.5718,74.6782,74.4491,74.5064,56910.0
2017-08-14 10:30:00,91.04,91.25,90.95,91.16,35731.0,74.5064,74.6782,74.4327,74.6046,35731.0
2017-08-14 11:00:00,91.15,91.33,91.08,91.24,38777.0,74.5964,74.7437,74.5391,74.67,38777.0
2017-08-14 11:30:00,91.25,91.35,91.09,91.14,82604.0,74.6782,74.7601,74.5473,74.5882,82604.0
2017-08-14 12:00:00,91.13,91.15,91.04,91.11,14113.0,74.58,74.5964,74.5064,74.5636,14113.0
2017-08-14 12:30:00,91.11,91.12,91.05,91.09,16744.0,74.5636,74.5718,74.5145,74.5473,16744.0
2017-08-14 13:00:00,91.09,91.16,91.08,91.13,15818.0,74.5473,74.6046,74.5391,74.58,15818.0
2017-08-14 13:30:00,91.13,91.24,91.1,91.13,31512.0,74.58,74.67,74.5555,74.58,31512.0
2017-08-14 14:00:00,91.13,91.18,90.94,91.01,43341.0,74.58,74.6209,74.4245,74.4818,43341.0
2017-08-14 14:30:00,91.0,91.04,90.89,90.94,15402.0,74.4736,74.5064,74.3836,74.4245,15402.0
2017-08-14 15:00:00,90.93,91.03,90.91,90.98,41767.0,74.4163,74.4982,74.4,74.4572,41767.0
2017-08-14 15:30:00,90.98,91.01,90.78,90.87,118843.0,74.4572,74.4818,74.2936,74.3672,118843.0
2017-08-15 09:30:00,90.78,90.92,90.57,90.8,24858.0,74.2936,74.4081,74.1217,74.3099,24858.0
2017-08-15 10:00:00,90.8,91.11,90.8,90.82,38858.0,74.3099,74.5636,74.3099,74.3263,38858.0
2017-08-15 10:30:00,90.81,90.89,90.67,90.78,39905.0,74.3181,74.3836,74.2035,74.2936,39905.0
2017-08-15 11:00:00,90.78,90.89,90.78,90.88,47508.0,74.2936,74.3836,74.2936,74.3754,47508.0
2017-08-15 11:30:00,90.88,91.16,90.85,90.98,27130.0,74.3754,74.6046,74.3509,74.4572,27130.0
2017-08-15 12:00:00,90.97,91.19,90.95,91.06,29548.0,74.4491,74.6291,74.4327,74.5227,29548.0
2017-08-15 12:30:00,91.07,91.19,90.93,91.15,28064.0,74.5309,74.6291,74.4163,74.5964,28064.0
2017-08-15 13:00:00,91.13,91.16,91.05,91.06,23332.0,74.58,74.6046,74.5145,74.5227,23332.0
2017-08-15 13:30:00,91.06,91.14,91.03,91.14,15332.0,74.5227,74.5882,74.4982,74.5882,15332.0
2017-08-15 14:00:00,91.15,91.25,91.12,91.22,40481.0,74.5964,74.6782,74.5718,74.6537,40481.0
2017-08-15 14:30:00,91.22,91.24,91.13,91.16,27365.0,74.6537,74.67,74.58,74.6046,27365.0
2017-08-15 15:00:00,91.15,91.26,91.15,91.22,34875.0,74.5964,74.6864,74.5964,74.6537,34875.0
2017-08-15 15:30:00,91.21,91.24,91.06,91.08,136396.0,74.6455,74.67,74.5227,74.5391,136396.0
2017-08-16 09:30:00,91.08,91.66,90.96,91.41,159609.0,74.5391,75.0138,74.4409,74.8092,159609.0
2017-08-16 10:00:00,91.37,91.74,91.27,91.49,55422.0,74.7764,75.0792,74.6946,74.8746,55422.0
2017-08-16 10:30:00,91.5,91.53,91.25,91.47,39376.0,74.8828,74.9074,74.6782,74.8583,39376.0
2017-08-16 11:00:00,91.46,91.64,91.28,91.32,46845.0,74.8501,74.9974,74.7028,74.7355,46845.0
2017-08-16 11:30:00,91.32,91.35,91.2,91.2,23083.0,74.7355,74.7601,74.6373,74.6373,23083.0
2017-08-16 12:00:00,91.22,91.32,91.12,91.28,25657.0,74.6537,74.7355,74.5718,74.7028,25657.0
2017-08-16 12:30:00,91.29,91.31,91.14,91.22,18242.0,74.711,74.7273,74.5882,74.6537,18242.0
2017-08-16 13:00:00,91.21,91.28,91.07,91.19,11855.0,74.6455,74.7028,74.5309,74.6291,11855.0
2017-08-16 13:30:00,91.16,91.28,91.07,91.23,18683.0,74.6046,74.7028,74.5309,74.6618,18683.0
2017-08-16 14:00:00,91.24,91.34,91.17,91.22,27184.0,74.67,74.7519,74.6127,74.6537,27184.0
2017-08-16 14:30:00,91.21,91.34,91.17,91.31,18755.0,74.6455,74.7519,74.6127,74.7273,18755.0
2017-08-16 15:00:00,91.32,91.37,91.27,91.33,23103.0,74.7355,74.7764,74.6946,74.7437,23103.0
2017-08-16 15:30:00,91.35,91.43,91.2,91.34,145624.0,74.7601,74.8255,74.6373,74.7519,145624.0
2017-08-17 09:30:00,91.15,91.52,90.93,91.12,51182.0,74.5964,74.8992,74.4163,74.5718,51182.0
2017-08-17 10:00:00,91.1,91.26,90.8,90.89,51582.0,74.5555,74.6864,74.3099,74.3836,51582.0
2017-08-17 10:30:00,90.9,91.09,90.75,90.92,28330.0,74.3918,74.5473,74.269,74.4081,28330.0
2017-08-17 11:00:00,90.94,91.06,90.9,90.95,32665.0,74.4245,74.5227,74.3918,74.4327,32665.0
2017-08-17 11:30:00,90.94,90.96,90.62,90.75,30886.0,74.4245,74.4409,74.1626,74.269,30886.0
2017-08-17 12:00:00,90.77,90.78,90.54,90.65,17566.0,74.2854,74.2936,74.0972,74.1872,17566.0
2017-08-17 12:30:00,90.66,90.82,90.59,90.61,18649.0,74.1954,74.3263,74.1381,74.1544,18649.0
2017-08-17 13:00:00,90.64,90.64,90.45,90.52,22756.0,74.179,74.179,74.0235,74.0808,22756.0
2017-08-17 13:30:00,90.52,90.68,90.46,90.54,24832.0,74.0808,74.2117,74.0317,74.0972,24832.0
2017-08-17 14:00:00,90.54,90.57,90.24,90.4,27981.0,74.0972,74.1217,73.8516,73.9826,27981.0
2017-08-17 14:30:00,90.4,90.49,90.3,90.41,28958.0,73.9826,74.0562,73.9007,73.9908,28958.0
2017-08-17 15:00:00,90.4,90.4,90.09,90.15,56070.0,73.9826,73.9826,73.7289,73.778,56070.0
2017-08-17 15:30:00,90.13,90.17,89.94,89.97,182549.0,73.7616,73.7944,73.6061,73.6307,182549.0
2017-08-18 09:30:00,89.81,90.1,89.51,89.69,79872.0,73.4997,73.7371,73.2542,73.4015,79872.0
2017-08-18 10:00:00,89.74,89.9,89.64,89.66,23275.0,73.4424,73.5734,73.3606,73.377,23275.0
2017-08-18 10:30:00,89.65,89.65,89.51,89.54,38479.0,73.3688,73.3688,73.2542,73.2788,38479.0
2017-08-18 11:00:00,89.55,89.59,89.33,89.59,32062.0,73.2869,73.3197,73.1069,73.3197,32062.0
2017-08-18 11:30:00,89.6,89.96,89.52,89.91,28630.0,73.3279,73.6225,73.2624,73.5816,28630.0
2017-08-18 12:00:00,89.94,89.97,89.77,89.92,35001.0,73.6061,73.6307,73.467,73.5898,35001.0
2017-08-18 12:30:00,89.97,90.04,89.9,89.97,57727.0,73.6307,73.688,73.5734,73.6307,57727.0
2017-08-18 13:00:00,89.94,89.94,89.73,89.76,15054.0,73.6061,73.6061,73.4343,73.4588,15054.0
2017-08-18 13:30:00,89.75,89.82,89.61,89.67,26397.0,73.4506,73.5079,73.3361,73.3852,26397.0
2017-08-18 14:00:00,89.64,89.76,89.49,89.74,29361.0,73.3606,73.4588,73.2378,73.4424,29361.0
2017-08-18 14:30:00,89.74,89.81,89.7,89.73,17593.0,73.4424,73.4997,73.4097,73.4343,17593.0
2017-08-18 15:00:00,89.73,89.81,89.63,89.69,25432.0,73.4343,73.4997,73.3524,73.4015,25432.0
2017-08-18 15:30:00,89.68,89.81,89.63,89.73,172172.0,73.3933,73.4997,73.3524,73.4343,172172.0
2017-08-21 09:30:00,89.79,90.13,89.68,89.68,19857.0,73.4834,73.7616,73.3933,73.3933,19857.0
2017-08-21 10:00:00,89.71,89.8,89.5,89.76,33748.0,73.4179,73.4915,73.246,73.4588,33748.0
2017-08-21 10:30:00,89.78,89.99,89.69,89.97,23939.0,73.4752,73.647,73.4015,73.6307,23939.0
2017-08-21 11:00:00,89.97,90.11,89.89,89.91,24906.0,73.6307,73.7452,73.5652,73.5816,24906.0
2017-08-21 11:30:00,89.95,90.0,89.82,89.94,14584.0,73.6143,73.6552,73.5079,73.6061,14584.0
2017-08-21 12:00:00,89.94,90.08,89.93,90.07,12705.0,73.6061,73.7207,73.5979,73.7125,12705.0
2017-08-21 12:30:00,90.08,90.12,90.04,90.04,11591.0,73.7207,73.7534,73.688,73.688,11591.0
2017-08-21 13:00:00,90.05,90.11,90.01,90.01,10000.0,73.6961,73.7452,73.6634,73.6634,10000.0
2017-08-21 13:30:00,90.01,90.03,89.84,89.87,17672.0,73.6634,73.6798,73.5243,73.5488,17672.0
2017-08-21 14:00:00,89.88,89.88,89.69,89.7,18450.0,73.557,73.557,73.4015,73.4097,18450.0
2017-08-21 14:30:00,89.71,89.79,89.69,89.75,14900.0,73.4179,73.4834,73.4015,73.4506,14900.0
2017-08-21 15:00:00,89.73,89.82,89.64,89.81,32744.0,73.4343,73.5079,73.3606,73.4997,32744.0
2017-08-21 15:30:00,89.85,89.91,89.72,89.73,79434.0,73.5325,73.5816,73.4261,73.4343,79434.0
2017-08-22 09:30:00,89.78,90.17,89.58,89.6,49485.0,73.4752,73.7944,73.3115,73.3279,49485.0
2017-08-22 10:00:00,89.6,89.68,89.21,89.28,56283.0,73.3279,73.3933,73.0087,73.066,56283.0
2017-08-22 10:30:00,89.24,89.24,88.66,88.93,115395.0,73.0332,73.0332,72.5586,72.7795,115395.0
2017-08-22 11:00:00,88.91,89.04,88.46,88.52,54952.0,72.7632,72.8696,72.3949,72.444,54952.0
2017-08-22 11:30:00,88.49,88.9,88.49,88.64,58929.0,72.4195,72.755,72.4195,72.5422,58929.0
2017-08-22 12:00:00,88.66,88.71,88.43,88.51,81251.0,72.5586,72.5995,72.3704,72.4358,81251.0
2017-08-22 12:30:00,88.53,88.57,88.3,88.47,46853.0,72.4522,72.4849,72.264,72.4031,46853.0
2017-08-22 13:00:00,88.5,88.73,88.45,88.71,92203.0,72.4276,72.6159,72.3867,72.5995,92203.0
2017-08-22 13:30:00,88.71,88.84,88.68,88.72,33271.0,72.5995,72.7059,72.5749,72.6077,33271.0
2017-08-22 14:00:00,88.73,88.91,88.56,88.83,150271.0,72.6159,72.7632,72.4767,72.6977,150271.0
2017-08-22 14:30:00,88.83,88.96,88.78,88.85,97451.0,72.6977,72.8041,72.6568,72.7141,97451.0
2017-08-22 15:00:00,88.85,88.9,88.72,88.75,111924.0,72.7141,72.755,72.6077,72.6322,111924.0
2017-08-22 15:30:00,88.76,89.04,88.72,89.02,362406.0,72.6404,72.8696,72.6077,72.8532,362406.0
2017-08-23 09:30:00,88.85,89.24,88.75,88.79,113068.0,72.7141,73.0332,72.6322,72.665,113068.0
2017-08-23 10:00:00,88.76,88.87,88.34,88.6,119423.0,72.6404,72.7304,72.2967,72.5095,119423.0
2017-08-23 10:30:00,88.59,88.93,88.57,88.9,64771.0,72.5013,72.7795,72.4849,72.755,64771.0
2017-08-23 11:00:00,88.9,88.96,88.45,88.73,144657.0,72.755,72.8041,72.3867,72.6159,144657.0
2017-08-23 11:30:00,88.76,89.17,88.72,89.01,108160.0,72.6404,72.976,72.6077,72.845,108160.0
2017-08-23 12:00:00,89.01,89.32,89.0,89.32,38219.0,72.845,73.0987,72.8368,73.0987,38219.0
2017-08-23 12:30:00,89.32,89.35,89.16,89.33,28814.0,73.0987,73.1233,72.9678,73.1069,28814.0
2017-08-23 13:00:00,89.33,89.42,89.19,89.35,48834.0,73.1069,73.1806,72.9923,73.1233,48834.0
2017-08-23 13:30:00,89.34,89.64,89.34,89.61,143399.0,73.1151,73.3606,73.1151,73.3361,143399.0
2017-08-23 14:00:00,89.61,89.7,89.38,89.4,47683.0,73.3361,73.4097,73.1478,73.1642,47683.0
2017-08-23 14:30:00,89.41,89.56,89.39,89.43,32939.0,73.1724,73.2951,73.156,73.1887,32939.0
2017-08-23 15:00:00,89.44,89.49,89.39,89.46,57520.0,73.1969,73.2378,73.156,73.2133,57520.0
2017-08-23 15:30:00,89.45,89.77,89.39,89.4,260828.0,73.2051,73.467,73.156,73.1642,260828.0
2017-08-24 09:30:00,89.09,89.11,88.31,88.36,60568.0,72.9105,72.9269,72.2721,72.3131,60568.0
2017-08-24 10:00:00,88.32,88.84,88.27,88.75,82828.0,72.2803,72.7059,72.2394,72.6322,82828.0
2017-08-24 10:30:00,88.75,89.36,88.75,89.11,109530.0,72.6322,73.1315,72.6322,72.9269,109530.0
2017-08-24 11:00:00,89.11,89.39,89.11,89.27,58216.0,72.9269,73.156,72.9269,73.0578,58216.0
2017-08-24 11:30:00,89.26,89.48,89.17,89.47,67111.0,73.0496,73.2297,72.976,73.2215,67111.0
2017-08-24 12:00:00,89.44,89.45,89.34,89.36,153083.0,73.1969,73.2051,73.1151,73.1315,153083.0
2017-08-24 12:30:00,89.36,89.38,89.02,89.35,141677.0,73.1315,73.1478,72.8532,73.1233,141677.0
2017-08-24 13:00:00,89.34,89.44,89.34,89.36,30597.0,73.1151,73.1969,73.1151,73.1315,30597.0
2017-08-24 13:30:00,89.35,89.42,89.34,89.35,52764.0,73.1233,73.1806,73.1151,73.1233,52764.0
2017-08-24 14:00:00,89.34,89.36,89.12,89.31,663595.0,73.1151,73.1315,72.935,73.0905,663595.0
2017-08-24 14:30:00,89.31,89.55,89.29,89.52,221163.0,73.0905,73.2869,73.0742,73.2624,221163.0
2017-08-24 15:00:00,89.51,89.82,89.36,89.62,156437.0,73.2542,73.5079,73.1315,73.3442,156437.0
2017-08-24 15:30:00,89.66,89.87,89.6,89.79,644219.0,73.377,73.5488,73.3279,73.4834,644219.0
2017-08-25 09:30:00,90.19,90.29,89.81,90.29,76236.0,73.8107,73.8926,73.4997,73.8926,76236.0
2017-08-25 10:00:00,90.29,90.75,90.27,90.67,129055.0,73.8926,74.269,73.8762,74.2035,129055.0
2017-08-25 10:30:00,90.64,90.82,90.32,90.71,124476.0,74.179,74.3263,73.9171,74.2363,124476.0
2017-08-25 11:00:00,90.71,90.91,90.69,90.87,97952.0,74.2363,74.4,74.2199,74.3672,97952.0
2017-08-25 11:30:00,90.85,90.98,90.8,90.88,300896.0,74.3509,74.4572,74.3099,74.3754,300896.0
2017-08-25 12:00:00,90.88,91.1,90.87,90.96,80324.0,74.3754,74.5555,74.3672,74.4409,80324.0
2017-08-25 12:30:00,90.95,91.07,90.9,91.0,54044.0,74.4327,74.5309,74.3918,74.4736,54044.0
2017-08-25 13:00:00,90.97,91.27,90.97,91.2,41212.0,74.4491,74.6946,74.4491,74.6373,41212.0
2017-08-25 13:30:00,91.21,91.27,91.18,91.23,38273.0,74.6455,74.6946,74.6209,74.6618,38273.0
2017-08-25 14:00:00,91.24,91.36,91.12,91.21,81781.0,74.67,74.7682,74.5718,74.6455,81781.0
2017-08-25 14:30:00,91.2,91.25,90.63,90.75,307910.0,74.6373,74.6782,74.1708,74.269,307910.0
2017-08-25 15:00:00,90.78,90.97,90.72,90.92,190414.0,74.2936,74.4491,74.2445,74.4081,190414.0
2017-08-25 15:30:00,90.92,91.13,90.89,91.0,370985.0,74.4081,74.58,74.3836,74.4736,370985.0
2017-08-28 09:30:00,91.04,91.12,90.54,90.85,383711.0,74.5064,74.5718,74.0972,74.3509,383711.0
2017-08-28 10:00:00,90.83,90.97,90.68,90.84,618978.0,74.3345,74.4491,74.2117,74.3427,618978.0
2017-08-28 10:30:00,90.85,90.85,89.99,90.37,195938.0,74.3509,74.3509,73.647,73.958,195938.0
2017-08-28 11:00:00,90.37,90.41,89.8,89.88,356933.0,73.958,73.9908,73.4915,73.557,356933.0
2017-08-28 11:30:00,89.87,90.01,89.54,90.0,199676.0,73.5488,73.6634,73.2788,73.6552,199676.0
2017-08-28 12:00:00,89.9,89.9,89.28,89.29,122909.0,73.5734,73.5734,73.066,73.0742,122909.0
2017-08-28 12:30:00,89.3,89.53,89.26,89.26,60737.0,73.0824,73.2706,73.0496,73.0496,60737.0
2017-08-28 13:00:00,89.27,89.62,89.26,89.41,73388.0,73.0578,73.3442,73.0496,73.1724,73388.0
2017-08-28 13:30:00,89.4,89.53,89.33,89.36,30955.0,73.1642,73.2706,73.1069,73.1315,30955.0
2017-08-28 14:00:00,89.4,89.4,89.11,89.25,55526.0,73.1642,73.1642,72.9269,73.0414,55526.0
2017-08-28 14:30:00,89.25,89.54,89.23,89.43,86935.0,73.0414,73.2788,73.0251,73.1887,86935.0
2017-08-28 15:00:00,89.44,89.47,89.21,89.36,79031.0,73.1969,73.2215,73.0087,73.1315,79031.0
2017-08-28 15:30:00,89.37,89.5,89.31,89.47,294486.0,73.1396,73.246,73.0905,73.2215,294486.0
2017-08-29 09:30:00,88.39,89.23,88.36,88.92,74076.0,72.6694,73.36,72.6447,73.1051,74076.0
2017-08-29 10:00:00,88.94,89.03,88.71,88.85,63629.0,73.1216,73.1956,72.9325,73.0476,63629.0
2017-08-29 10:30:00,88.87,89.19,88.86,89.08,154994.0,73.064,73.3271,73.0558,73.2367,154994.0
2017-08-29 11:00:00,89.07,89.1,88.9,89.02,47004.0,73.2285,73.2531,73.0887,73.1874,47004.0
2017-08-29 11:30:00,89.0,89.16,89.0,89.13,35501.0,73.1709,73.3025,73.1709,73.2778,35501.0
2017-08-29 12:00:00,89.13,89.31,89.04,89.29,29734.0,73.2778,73.4258,73.2038,73.4093,29734.0
2017-08-29 12:30:00,89.29,89.3,89.15,89.23,28653.0,73.4093,73.4176,73.2942,73.36,28653.0
2017-08-29 13:00:00,89.21,89.22,89.11,89.19,34467.0,73.3436,73.3518,73.2613,73.3271,34467.0
2017-08-29 13:30:00,89.2,89.22,89.12,89.19,22456.0,73.3353,73.3518,73.2696,73.3271,22456.0
2017-08-29 14:00:00,89.2,89.26,89.13,89.19,39330.0,73.3353,73.3847,73.2778,73.3271,39330.0
2017-08-29 14:30:00,89.17,89.37,89.16,89.31,49348.0,73.3107,73.4751,73.3025,73.4258,49348.0
2017-08-29 15:00:00,89.3,89.48,89.28,89.41,59485.0,73.4176,73.5655,73.4011,73.508,59485.0
2017-08-29 15:30:00,89.42,89.54,89.37,89.41,153283.0,73.5162,73.6149,73.4751,73.508,153283.0
2017-08-30 09:30:00,89.43,89.77,89.43,89.53,29108.0,73.5244,73.804,73.5244,73.6066,29108.0
2017-08-30 10:00:00,89.6,89.75,89.54,89.69,18019.0,73.6642,73.7875,73.6149,73.7382,18019.0
2017-08-30 10:30:00,89.65,89.78,89.52,89.78,26754.0,73.7053,73.8122,73.5984,73.8122,26754.0
2017-08-30 11:00:00,89.78,89.8,89.46,89.46,36554.0,73.8122,73.8286,73.5491,73.5491,36554.0
2017-08-30 11:30:00,89.46,89.67,89.43,89.66,42735.0,73.5491,73.7217,73.5244,73.7135,42735.0
2017-08-30 12:00:00,89.69,89.94,89.66,89.91,36415.0,73.7382,73.9437,73.7135,73.9191,36415.0
2017-08-30 12:30:00,89.93,89.95,89.64,89.75,31733.0,73.9355,73.9519,73.6971,73.7875,31733.0
2017-08-30 13:00:00,89.78,89.98,89.77,89.94,21703.0,73.8122,73.9766,73.804,73.9437,21703.0
2017-08-30 13:30:00,89.97,89.98,89.83,89.88,25702.0,73.9684,73.9766,73.8533,73.8944,25702.0
2017-08-30 14:00:00,89.88,89.88,89.73,89.81,28595.0,73.8944,73.8944,73.7711,73.8368,28595.0
2017-08-30 14:30:00,89.82,89.93,89.76,89.81,25823.0,73.8451,73.9355,73.7957,73.8368,25823.0
2017-08-30 15:00:00,89.83,89.9,89.61,89.65,53180.0,73.8533,73.9108,73.6724,73.7053,53180.0
2017-08-30 15:30:00,89.65,89.73,89.55,89.63,124284.0,73.7053,73.7711,73.6231,73.6889,124284.0
2017-08-31 09:30:00,89.87,90.17,89.66,89.91,32901.0,73.8862,74.1328,73.7135,73.9191,32901.0
2017-08-31 10:00:00,89.9,90.33,89.9,90.17,40694.0,73.9108,74.2644,73.9108,74.1328,40694.0
2017-08-31 10:30:00,90.16,90.4,90.12,90.34,128106.0,74.1246,74.3219,74.0917,74.2726,128106.0
2017-08-31 11:00:00,90.3,90.3,90.15,90.21,28172.0,74.2397,74.2397,74.1164,74.1657,28172.0
2017-08-31 11:30:00,90.21,90.31,90.1,90.23,36812.0,74.1657,74.2479,74.0753,74.1821,36812.0
2017-08-31 12:00:00,90.26,90.29,89.95,89.97,50894.0,74.2068,74.2315,73.9519,73.9684,50894.0
2017-08-31 12:30:00,89.95,89.95,89.76,89.89,57296.0,73.9519,73.9519,73.7957,73.9026,57296.0
2017-08-31 13:00:00,89.89,89.94,89.85,89.87,49834.0,73.9026,73.9437,73.8697,73.8862,49834.0
2017-08-31 13:30:00,89.88,89.96,89.79,89.79,43571.0,73.8944,73.9602,73.8204,73.8204,43571.0
2017-08-31 14:00:00,89.82,89.82,89.6,89.63,60399.0,73.8451,73.8451,73.6642,73.6889,60399.0
2017-08-31 14:30:00,89.63,89.7,89.59,89.65,67768.0,73.6889,73.7464,73.656,73.7053,67768.0
2017-08-31 15:00:00,89.64,89.7,89.64,89.69,90946.0,73.6971,73.7464,73.6971,73.7382,90946.0
2017-08-31 15:30:00,89.72,89.82,89.63,89.73,196287.0,73.7629,73.8451,73.6889,73.7711,196287.0
2017-09-01 09:30:00,90.01,90.56,89.8,90.5,45924.0,74.0013,74.4535,73.8286,74.4041,45924.0
2017-09-01 10:00:00,90.5,90.62,90.05,90.06,29646.0,74.4041,74.5028,74.0342,74.0424,29646.0
2017-09-01 10:30:00,90.1,90.11,89.83,90.01,40160.0,74.0753,74.0835,73.8533,74.0013,40160.0
2017-09-01 11:00:00,90.0,90.0,89.69,89.73,18425.0,73.9931,73.9931,73.7382,73.7711,18425.0
2017-09-01 11:30:00,89.74,89.87,89.67,89.74,40044.0,73.7793,73.8862,73.7217,73.7793,40044.0
2017-09-01 12:00:00,89.73,89.96,89.73,89.93,39872.0,73.7711,73.9602,73.7711,73.9355,39872.0
2017-09-01 12:30:00,89.93,90.08,89.83,90.04,23439.0,73.9355,74.0588,73.8533,74.0259,23439.0
2017-09-01 13:00:00,90.04,90.1,89.99,90.01,58105.0,74.0259,74.0753,73.9848,74.0013,58105.0
2017-09-01 13:30:00,89.99,90.12,89.9,89.9,60720.0,73.9848,74.0917,73.9108,73.9108,60720.0
2017-09-01 14:00:00,89.91,89.97,89.76,89.82,39450.0,73.9191,73.9684,73.7957,73.8451,39450.0
2017-09-01 14:30:00,89.8,89.87,89.72,89.78,34937.0,73.8286,73.8862,73.7629,73.8122,34937.0
2017-09-01 15:00:00,89.78,90.17,89.74,90.09,121020.0,73.8122,74.1328,73.7793,74.067,121020.0
2017-09-01 15:30:00,90.09,90.09,89.96,89.99,129284.0,74.067,74.067,73.9602,73.9848,129284.0
2017-09-05 09:30:00,89.71,90.11,89.71,89.82,29037.0,73.7546,74.0835,73.7546,73.8451,29037.0
2017-09-05 10:00:00,89.81,89.84,89.4,89.52,41877.0,73.8368,73.8615,73.4998,73.5984,41877.0
2017-09-05 10:30:00,89.56,89.64,89.32,89.37,33285.0,73.6313,73.6971,73.434,73.4751,33285.0
2017-09-05 11:00:00,89.4,89.45,89.19,89.37,55508.0,73.4998,73.5409,73.3271,73.4751,55508.0
2017-09-05 11:30:00,89.38,89.4,89.1,89.18,49179.0,73.4833,73.4998,73.2531,73.3189,49179.0
2017-09-05 12:00:00,89.18,89.18,88.81,88.82,43118.0,73.3189,73.3189,73.0147,73.0229,43118.0
2017-09-05 12:30:00,88.81,88.94,88.65,88.82,51633.0,73.0147,73.1216,72.8832,73.0229,51633.0
2017-09-05 13:00:00,88.82,89.08,88.64,89.03,80543.0,73.0229,73.2367,72.8749,73.1956,80543.0
2017-09-05 13:30:00,89.03,89.04,88.55,88.58,56766.0,73.1956,73.2038,72.8009,72.8256,56766.0
2017-09-05 14:00:00,88.58,89.0,88.56,88.95,112853.0,72.8256,73.1709,72.8092,73.1298,112853.0
2017-09-05 14:30:00,88.97,89.01,88.7,88.87,41605.0,73.1462,73.1791,72.9243,73.064,41605.0
2017-09-05 15:00:00,88.88,89.01,88.84,88.94,104951.0,73.0723,73.1791,73.0394,73.1216,104951.0
2017-09-05 15:30:00,88.95,89.05,88.67,88.89,244052.0,73.1298,73.212,72.8996,73.0805,244052.0
2017-09-06 09:30:00,89.02,89.31,88.75,89.04,130239.0,73.1874,73.4258,72.9654,73.2038,130239.0
2017-09-06 10:00:00,89.02,89.34,88.95,89.23,72360.0,73.1874,73.4504,73.1298,73.36,72360.0
2017-09-06 10:30:00,89.22,89.29,88.89,89.19,84341.0,73.3518,73.4093,73.0805,73.3271,84341.0
2017-09-06 11:00:00,89.2,89.2,88.63,88.69,104009.0,73.3353,73.3353,72.8667,72.916,104009.0
2017-09-06 11:30:00,88.67,88.9,88.66,88.72,132276.0,72.8996,73.0887,72.8914,72.9407,132276.0
2017-09-06 12:00:00,88.7,88.73,88.51,88.64,80384.0,72.9243,72.9489,72.7681,72.8749,80384.0
2017-09-06 12:30:00,88.68,88.68,88.37,88.4,61369.0,72.9078,72.9078,72.653,72.6776,61369.0
2017-09-06 13:00:00,88.4,88.69,88.36,88.55,119574.0,72.6776,72.916,72.6447,72.8009,119574.0
2017-09-06 13:30:00,88.54,88.73,88.53,88.67,61943.0,72.7927,72.9489,72.7845,72.8996,61943.0
2017-09-06 14:00:00,88.66,88.74,88.5,88.72,101153.0,72.8914,72.9572,72.7598,72.9407,101153.0
2017-09-06 14:30:00,88.75,88.96,88.69,88.83,74981.0,72.9654,73.138,72.916,73.0311,74981.0
2017-09-06 15:00:00,88.85,88.94,88.81,88.88,71318.0,73.0476,73.1216,73.0147,73.0723,71318.0
2017-09-06 15:30:00,88.89,88.94,88.56,88.63,378328.0,73.0805,73.1216,72.8092,72.8667,378328.0
2017-09-07 09:30:00,88.87,89.17,88.24,88.38,74474.0,73.064,73.3107,72.5461,72.6612,74474.0
2017-09-07 10:00:00,88.42,88.72,88.36,88.47,61006.0,72.6941,72.9407,72.6447,72.7352,61006.0
2017-09-07 10:30:00,88.45,88.62,88.42,88.47,53234.0,72.7187,72.8585,72.6941,72.7352,53234.0
2017-09-07 11:00:00,88.48,88.5,88.38,88.47,63465.0,72.7434,72.7598,72.6612,72.7352,63465.0
2017-09-07 11:30:00,88.48,88.68,88.41,88.67,62477.0,72.7434,72.9078,72.6858,72.8996,62477.0
2017-09-07 12:00:00,88.63,88.63,88.41,88.51,29654.0,72.8667,72.8667,72.6858,72.7681,29654.0
2017-09-07 12:30:00,88.51,88.56,88.45,88.54,46012.0,72.7681,72.8092,72.7187,72.7927,46012.0
2017-09-07 13:00:00,88.55,88.69,88.4,88.42,55555.0,72.8009,72.916,72.6776,72.6941,55555.0
2017-09-07 13:30:00,88.42,88.56,88.38,88.4,52223.0,72.6941,72.8092,72.6612,72.6776,52223.0
2017-09-07 14:00:00,88.4,88.45,88.32,88.41,71123.0,72.6776,72.7187,72.6119,72.6858,71123.0
2017-09-07 14:30:00,88.4,88.43,88.06,88.19,112890.0,72.6776,72.7023,72.3981,72.505,112890.0
2017-09-07 15:00:00,88.18,88.23,87.96,88.11,158679.0,72.4968,72.5379,72.3159,72.4392,158679.0
2017-09-07 15:30:00,88.09,88.09,87.83,87.93,360594.0,72.4228,72.4228,72.209,72.2912,360594.0
2017-09-08 09:30:00,88.08,88.35,87.84,88.32,45136.0,72.4145,72.6365,72.2172,72.6119,45136.0
2017-09-08 10:00:00,88.32,88.41,87.64,87.77,93994.0,72.6119,72.6858,72.0528,72.1597,93994.0
2017-09-08 10:30:00,87.76,87.86,87.64,87.75,82395.0,72.1515,72.2337,72.0528,72.1432,82395.0
2017-09-08 11:00:00,87.77,88.04,87.77,87.89,51421.0,72.1597,72.3817,72.1597,72.2583,51421.0
2017-09-08 11:30:00,87.89,88.06,87.85,88.01,47556.0,72.2583,72.3981,72.2254,72.357,47556.0
2017-09-08 12:00:00,88.0,88.02,87.75,87.76,50104.0,72.3488,72.3652,72.1432,72.1515,50104.0
2017-09-08 12:30:00,87.77,87.98,87.76,87.95,31862.0,72.1597,72.3323,72.1515,72.3077,31862.0
2017-09-08 13:00:00,87.92,88.08,87.9,88.05,40764.0,72.283,72.4145,72.2666,72.3899,40764.0
2017-09-08 13:30:00,88.03,88.22,88.02,88.21,40926.0,72.3734,72.5296,72.3652,72.5214,40926.0
2017-09-08 14:00:00,88.18,88.24,88.06,88.17,36259.0,72.4968,72.5461,72.3981,72.4885,36259.0
2017-09-08 14:30:00,88.19,88.28,88.17,88.23,48080.0,72.505,72.579,72.4885,72.5379,48080.0
2017-09-08 15:00:00,88.24,88.42,88.21,88.27,66395.0,72.5461,72.6941,72.5214,72.5707,66395.0
2017-09-08 15:30:00,88.27,88.39,88.17,88.27,210015.0,72.5707,72.6694,72.4885,72.5707,210015.0
2017-09-11 09:30:00,88.55,89.09,88.4,88.78,81691.0,72.8009,73.2449,72.6776,72.99,81691.0
2017-09-11 10:00:00,88.81,89.1,88.72,88.93,45675.0,73.0147,73.2531,72.9407,73.1134,45675.0
2017-09-11 10:30:00,88.94,89.32,88.94,89.31,38940.0,73.1216,73.434,73.1216,73.4258,38940.0
2017-09-11 11:00:00,89.3,89.36,88.96,89.09,51895.0,73.4176,73.4669,73.138,73.2449,51895.0
2017-09-11 11:30:00,89.12,89.3,89.11,89.22,44505.0,73.2696,73.4176,73.2613,73.3518,44505.0
2017-09-11 12:00:00,89.24,89.39,89.11,89.31,83463.0,73.3682,73.4915,73.2613,73.4258,83463.0
2017-09-11 12:30:00,89.29,89.44,89.2,89.44,49285.0,73.4093,73.5327,73.3353,73.5327,49285.0
2017-09-11 13:00:00,89.43,89.55,89.33,89.41,155064.0,73.5244,73.6231,73.4422,73.508,155064.0
2017-09-11 13:30:00,89.43,89.43,89.1,89.11,52073.0,73.5244,73.5244,73.2531,73.2613,52073.0
2017-09-11 14:00:00,89.12,89.13,88.94,89.11,96125.0,73.2696,73.2778,73.1216,73.2613,96125.0
2017-09-11 14:30:00,89.1,89.26,89.08,89.22,31599.0,73.2531,73.3847,73.2367,73.3518,31599.0
2017-09-11 15:00:00,89.21,89.39,89.17,89.35,51233.0,73.3436,73.4915,73.3107,73.4587,51233.0
2017-09-11 15:30:00,89.34,89.46,89.28,89.42,181519.0,73.4504,73.5491,73.4011,73.5162,181519.0
2017-09-12 09:30:00,89.56,90.06,89.24,90.06,42692.0,73.6313,74.0424,73.3682,74.0424,42692.0
2017-09-12 10:00:00,90.09,90.25,89.7,89.73,48888.0,74.067,74.1986,73.7464,73.7711,48888.0
2017-09-12 10:30:00,89.7,89.83,89.65,89.76,34022.0,73.7464,73.8533,73.7053,73.7957,34022.0
2017-09-12 11:00:00,89.74,89.74,89.51,89.61,27504.0,73.7793,73.7793,73.5902,73.6724,27504.0
2017-09-12 11:30:00,89.63,89.77,89.47,89.56,29877.0,73.6889,73.804,73.5573,73.6313,29877.0
2017-09-12 12:00:00,89.56,89.74,89.49,89.7,17243.0,73.6313,73.7793,73.5738,73.7464,17243.0
2017-09-12 12:30:00,89.71,89.82,89.68,89.8,12417.0,73.7546,73.8451,73.73,73.8286,12417.0
2017-09-12 13:00:00,89.8,89.85,89.68,89.85,14182.0,73.8286,73.8697,73.73,73.8697,14182.0
2017-09-12 13:30:00,89.85,90.08,89.65,89.83,62239.0,73.8697,74.0588,73.7053,73.8533,62239.0
2017-09-12 14:00:00,89.82,89.84,89.55,89.58,79079.0,73.8451,73.8615,73.6231,73.6478,79079.0
2017-09-12 14:30:00,89.56,89.84,89.56,89.76,21352.0,73.6313,73.8615,73.6313,73.7957,21352.0
2017-09-12 15:00:00,89.77,89.77,89.56,89.59,37750.0,73.804,73.804,73.6313,73.656,37750.0
2017-09-12 15:30:00,89.61,89.71,89.54,89.7,73576.0,73.6724,73.7546,73.6149,73.7464,73576.0
2017-09-13 09:30:00,88.89,89.37,88.65,88.82,112076.0,73.0805,73.4751,72.8832,73.0229,112076.0
2017-09-13 10:00:00,88.79,89.18,88.78,89.17,52808.0,72.9983,73.3189,72.99,73.3107,52808.0
2017-09-13 10:30:00,89.15,89.34,88.97,88.98,61135.0,73.2942,73.4504,73.1462,73.1545,61135.0
2017-09-13 11:00:00,88.98,89.05,88.78,89.0,82313.0,73.1545,73.212,72.99,73.1709,82313.0
2017-09-13 11:30:00,88.98,89.01,88.88,88.93,41975.0,73.1545,73.1791,73.0723,73.1134,41975.0
2017-09-13 12:00:00,88.92,88.95,88.64,88.69,40209.0,73.1051,73.1298,72.8749,72.916,40209.0
2017-09-13 12:30:00,88.69,88.79,88.61,88.7,52638.0,72.916,72.9983,72.8503,72.9243,52638.0
2017-09-13 13:00:00,88.69,88.69,88.39,88.45,99720.0,72.916,72.916,72.6694,72.7187,99720.0
2017-09-13 13:30:00,88.44,88.47,88.33,88.33,83732.0,72.7105,72.7352,72.6201,72.6201,83732.0
2017-09-13 14:00:00,88.34,88.48,88.28,88.4,65611.0,72.6283,72.7434,72.579,72.6776,65611.0
2017-09-13 14:30:00,88.38,88.72,88.3,88.72,265639.0,72.6612,72.9407,72.5954,72.9407,265639.0
2017-09-13 15:00:00,88.72,88.75,88.35,88.38,137825.0,72.9407,72.9654,72.6365,72.6612,137825.0
2017-09-13 15:30:00,88.38,88.66,88.35,88.58,358906.0,72.6612,72.8914,72.6365,72.8256,358906.0
2017-09-14 09:30:00,88.41,89.13,88.05,88.45,143963.0,72.6858,73.2778,72.3899,72.7187,143963.0
2017-09-14 10:00:00,88.42,88.52,88.27,88.47,36431.0,72.6941,72.7763,72.5707,72.7352,36431.0
2017-09-14 10:30:00,88.5,88.68,88.41,88.44,61416.0,72.7598,72.9078,72.6858,72.7105,61416.0
2017-09-14 11:00:00,88.44,88.5,88.38,88.42,22521.0,72.7105,72.7598,72.6612,72.6941,22521.0
2017-09-14 11:30:00,88.43,88.46,87.98,88.02,46318.0,72.7023,72.727,72.3323,72.3652,46318.0
2017-09-14 12:00:00,88.02,88.05,87.86,88.0,36295.0,72.3652,72.3899,72.2337,72.3488,36295.0
2017-09-14 12:30:00,88.01,88.07,87.79,87.83,48619.0,72.357,72.4063,72.1761,72.209,48619.0
2017-09-14 13:00:00,87.82,87.99,87.78,87.97,45315.0,72.2008,72.3405,72.1679,72.3241,45315.0
2017-09-14 13:30:00,87.97,87.97,87.79,87.87,36461.0,72.3241,72.3241,72.1761,72.2419,36461.0
2017-09-14 14:00:00,87.87,87.98,87.84,87.89,73258.0,72.2419,72.3323,72.2172,72.2583,73258.0
2017-09-14 14:30:00,87.88,87.9,87.77,87.86,42415.0,72.2501,72.2666,72.1597,72.2337,42415.0
2017-09-14 15:00:00,87.86,87.86,87.71,87.78,58180.0,72.2337,72.2337,72.1103,72.1679,58180.0
2017-09-14 15:30:00,87.78,87.89,87.69,87.76,184856.0,72.1679,72.2583,72.0939,72.1515,184856.0
2017-09-15 09:30:00,87.48,87.88,87.44,87.44,286513.0,71.9213,72.2501,71.8884,71.8884,286513.0
2017-09-15 10:00:00,87.44,87.44,86.96,87.0,125124.0,71.8884,71.8884,71.4937,71.5266,125124.0
2017-09-15 10:30:00,86.98,87.01,86.66,87.01,77666.0,71.5102,71.5348,71.2471,71.5348,77666.0
2017-09-15 11:00:00,86.99,87.08,86.94,86.99,46168.0,71.5184,71.5924,71.4773,71.5184,46168.0
2017-09-15 11:30:00,87.0,87.31,86.96,87.27,49149.0,71.5266,71.7815,71.4937,71.7486,49149.0
2017-09-15 12:00:00,87.26,87.54,87.25,87.46,26343.0,71.7404,71.9706,71.7322,71.9048,26343.0
2017-09-15 12:30:00,87.45,87.5,87.28,87.48,29748.0,71.8966,71.9377,71.7568,71.9213,29748.0
2017-09-15 13:00:00,87.46,87.59,87.42,87.53,41124.0,71.9048,72.0117,71.8719,71.9624,41124.0
2017-09-15 13:30:00,87.54,87.56,87.41,87.47,112876.0,71.9706,71.987,71.8637,71.913,112876.0
2017-09-15 14:00:00,87.49,87.5,87.39,87.39,35582.0,71.9295,71.9377,71.8473,71.8473,35582.0
2017-09-15 14:30:00,87.39,87.43,87.25,87.26,27043.0,71.8473,71.8801,71.7322,71.7404,27043.0
2017-09-15 15:00:00,87.26,87.41,87.24,87.31,43997.0,71.7404,71.8637,71.7239,71.7815,43997.0
2017-09-15 15:30:00,87.31,87.41,87.24,87.26,195411.0,71.7815,71.8637,71.7239,71.7404,195411.0
2017-09-18 09:30:00,87.25,87.25,85.89,86.94,171300.0,71.7322,71.7322,70.614,71.4773,171300.0
2017-09-18 10:00:00,86.96,87.07,86.72,86.92,62064.0,71.4937,71.5842,71.2964,71.4608,62064.0
2017-09-18 10:30:00,86.9,87.01,86.78,86.99,24065.0,71.4444,71.5348,71.3457,71.5184,24065.0
2017-09-18 11:00:00,86.99,87.03,86.8,86.88,30638.0,71.5184,71.5513,71.3622,71.428,30638.0
2017-09-18 11:30:00,86.88,86.91,86.48,86.53,90063.0,71.428,71.4526,71.0991,71.1402,90063.0
2017-09-18 12:00:00,86.54,86.57,86.34,86.39,44475.0,71.1484,71.1731,70.984,71.0251,44475.0
2017-09-18 12:30:00,86.4,86.48,86.32,86.39,40240.0,71.0333,71.0991,70.9676,71.0251,40240.0
2017-09-18 13:00:00,86.39,86.41,86.2,86.2,37826.0,71.0251,71.0416,70.8689,70.8689,37826.0
2017-09-18 13:30:00,86.23,86.3,86.18,86.24,38235.0,70.8936,70.9511,70.8525,70.9018,38235.0
2017-09-18 14:00:00,86.25,86.26,86.04,86.16,36717.0,70.91,70.9182,70.7374,70.836,36717.0
2017-09-18 14:30:00,86.15,86.31,86.14,86.28,44534.0,70.8278,70.9593,70.8196,70.9347,44534.0
2017-09-18 15:00:00,86.28,86.28,86.17,86.18,58373.0,70.9347,70.9347,70.8442,70.8525,58373.0
2017-09-18 15:30:00,86.18,86.23,86.05,86.14,254042.0,70.8525,70.8936,70.7456,70.8196,254042.0
2017-09-19 09:30:00,86.14,86.42,85.35,85.37,163825.0,70.8196,71.0498,70.1701,70.1865,163825.0
2017-09-19 10:00:00,85.39,85.52,85.21,85.34,53379.0,70.203,70.3098,70.055,70.1619,53379.0
2017-09-19 10:30:00,85.32,85.52,85.31,85.47,108224.0,70.1454,70.3098,70.1372,70.2687,108224.0
2017-09-19 11:00:00,85.46,85.49,85.39,85.41,29784.0,70.2605,70.2852,70.203,70.2194,29784.0
2017-09-19 11:30:00,85.41,85.7,85.38,85.69,42327.0,70.2194,70.4578,70.1947,70.4496,42327.0
2017-09-19 12:00:00,85.67,85.69,85.56,85.58,16288.0,70.4332,70.4496,70.3427,70.3592,16288.0
2017-09-19 12:30:00,85.59,85.6,85.48,85.58,18528.0,70.3674,70.3756,70.277,70.3592,18528.0
2017-09-19 13:00:00,85.58,85.68,85.56,85.63,29839.0,70.3592,70.4414,70.3427,70.4003,29839.0
2017-09-19 13:30:00,85.62,85.7,85.6,85.7,25845.0,70.3921,70.4578,70.3756,70.4578,25845.0
2017-09-19 14:00:00,85.67,85.72,85.64,85.65,24351.0,70.4332,70.4743,70.4085,70.4167,24351.0
2017-09-19 14:30:00,85.65,85.7,85.53,85.53,30788.0,70.4167,70.4578,70.3181,70.3181,30788.0
2017-09-19 15:00:00,85.54,85.59,85.42,85.46,54048.0,70.3263,70.3674,70.2276,70.2605,54048.0
2017-09-19 15:30:00,85.47,85.59,85.46,85.49,129743.0,70.2687,70.3674,70.2605,70.2852,129743.0
2017-09-20 09:30:00,85.25,85.58,84.85,85.01,69028.0,70.0879,70.3592,69.759,69.8906,69028.0
2017-09-20 10:00:00,84.99,85.02,84.67,84.81,76461.0,69.8741,69.8988,69.611,69.7261,76461.0
2017-09-20 10:30:00,84.81,84.87,84.54,84.59,56608.0,69.7261,69.7755,69.5041,69.5453,56608.0
2017-09-20 11:00:00,84.61,84.68,84.36,84.38,79068.0,69.5617,69.6192,69.3562,69.3726,79068.0
2017-09-20 11:30:00,84.38,84.6,84.26,84.51,163869.0,69.3726,69.5535,69.2739,69.4795,163869.0
2017-09-20 12:00:00,84.49,84.52,84.35,84.38,48922.0,69.463,69.4877,69.3479,69.3726,48922.0
2017-09-20 12:30:00,84.38,84.48,84.36,84.39,24099.0,69.3726,69.4548,69.3562,69.3808,24099.0
2017-09-20 13:00:00,84.4,84.42,84.14,84.22,39546.0,69.389,69.4055,69.1753,69.2411,39546.0
2017-09-20 13:30:00,84.22,84.29,84.0,84.02,58599.0,69.2411,69.2986,69.0602,69.0766,58599.0
2017-09-20 14:00:00,84.05,84.06,83.18,83.44,180015.0,69.1013,69.1095,68.386,68.5998,180015.0
2017-09-20 14:30:00,83.41,83.59,83.21,83.57,81445.0,68.5751,68.7231,68.4107,68.7067,81445.0
2017-09-20 15:00:00,83.56,83.69,83.53,83.68,80987.0,68.6984,68.8053,68.6738,68.7971,80987.0
2017-09-20 15:30:00,83.69,83.82,83.43,83.48,371193.0,68.8053,68.9122,68.5916,68.6327,371193.0
2017-09-21 09:30:00,83.55,83.55,82.85,82.88,91932.0,68.6902,68.6902,68.1147,68.1394,91932.0
2017-09-21 10:00:00,82.85,82.87,82.2,82.33,142846.0,68.1147,68.1312,67.5803,67.6872,142846.0
2017-09-21 10:30:00,82.34,82.46,82.14,82.34,115065.0,67.6954,67.7941,67.531,67.6954,115065.0
2017-09-21 11:00:00,82.34,82.77,82.34,82.71,91896.0,67.6954,68.0489,67.6954,67.9996,91896.0
2017-09-21 11:30:00,82.7,82.7,82.31,82.37,89781.0,67.9914,67.9914,67.6708,67.7201,89781.0
2017-09-21 12:00:00,82.34,82.42,82.22,82.42,151373.0,67.6954,67.7612,67.5968,67.7612,151373.0
2017-09-21 12:30:00,82.43,82.76,82.41,82.73,41992.0,67.7694,68.0407,67.753,68.0161,41992.0
2017-09-21 13:00:00,82.72,82.93,82.68,82.93,31140.0,68.0078,68.1805,67.975,68.1805,31140.0
2017-09-21 13:30:00,82.93,83.01,82.84,82.86,66497.0,68.1805,68.2463,68.1065,68.1229,66497.0
2017-09-21 14:00:00,82.87,82.88,82.71,82.85,44356.0,68.1312,68.1394,67.9996,68.1147,44356.0
2017-09-21 14:30:00,82.85,83.04,82.83,82.93,88198.0,68.1147,68.2709,68.0983,68.1805,88198.0
2017-09-21 15:00:00,82.94,83.0,82.85,82.85,69647.0,68.1887,68.238,68.1147,68.1147,69647.0
2017-09-21 15:30:00,82.85,82.91,82.8,82.84,173396.0,68.1147,68.164,68.0736,68.1065,173396.0
2017-09-22 09:30:00,82.81,83.2,82.51,82.87,60549.0,68.0818,68.4025,67.8352,68.1312,60549.0
2017-09-22 10:00:00,82.87,83.0,82.67,82.9,64957.0,68.1312,68.238,67.9667,68.1558,64957.0
2017-09-22 10:30:00,82.92,83.05,82.65,82.83,70391.0,68.1723,68.2791,67.9503,68.0983,70391.0
2017-09-22 11:00:00,82.83,82.99,82.77,82.93,60195.0,68.0983,68.2298,68.0489,68.1805,60195.0
2017-09-22 11:30:00,82.97,83.03,82.83,82.98,93020.0,68.2134,68.2627,68.0983,68.2216,93020.0
2017-09-22 12:00:00,83.0,83.07,82.91,82.92,27287.0,68.238,68.2956,68.164,68.1723,27287.0
2017-09-22 12:30:00,82.92,82.92,82.77,82.81,42811.0,68.1723,68.1723,68.0489,68.0818,42811.0
2017-09-22 13:00:00,82.81,82.85,82.78,82.81,33062.0,68.0818,68.1147,68.0572,68.0818,33062.0
2017-09-22 13:30:00,82.81,82.91,82.79,82.83,42665.0,68.0818,68.164,68.0654,68.0983,42665.0
2017-09-22 14:00:00,82.83,82.87,82.77,82.86,47760.0,68.0983,68.1312,68.0489,68.1229,47760.0
2017-09-22 14:30:00,82.86,82.86,82.75,82.8,62014.0,68.1229,68.1229,68.0325,68.0736,62014.0
2017-09-22 15:00:00,82.8,82.83,82.69,82.78,79490.0,68.0736,68.0983,67.9832,68.0572,79490.0
2017-09-22 15:30:00,82.79,82.87,82.75,82.77,202360.0,68.0654,68.1312,68.0325,68.0489,202360.0
2017-09-25 09:30:00,82.83,83.0,82.39,82.43,67769.0,68.0983,68.238,67.7365,67.7694,67769.0
2017-09-25 10:00:00,82.43,82.55,82.27,82.39,104500.0,67.7694,67.8681,67.6379,67.7365,104500.0
2017-09-25 10:30:00,82.4,82.57,82.19,82.2,62910.0,67.7448,67.8845,67.5721,67.5803,62910.0
2017-09-25 11:00:00,82.2,82.29,82.04,82.25,59056.0,67.5803,67.6543,67.4488,67.6214,59056.0
2017-09-25 11:30:00,82.24,82.27,82.04,82.04,54154.0,67.6132,67.6379,67.4488,67.4488,54154.0
2017-09-25 12:00:00,82.04,82.14,81.91,82.03,75259.0,67.4488,67.531,67.3419,67.4406,75259.0
2017-09-25 12:30:00,82.03,82.19,81.97,82.14,138906.0,67.4406,67.5721,67.3912,67.531,138906.0
2017-09-25 13:00:00,82.17,82.5,82.1,82.48,115969.0,67.5557,67.827,67.4981,67.8105,115969.0
2017-09-25 13:30:00,82.48,82.48,82.16,82.2,57082.0,67.8105,67.8105,67.5474,67.5803,57082.0
2017-09-25 14:00:00,82.21,82.28,82.09,82.19,66079.0,67.5885,67.6461,67.4899,67.5721,66079.0
2017-09-25 14:30:00,82.18,82.23,82.1,82.13,60297.0,67.5639,67.605,67.4981,67.5228,60297.0
2017-09-25 15:00:00,82.12,82.16,81.97,82.1,83034.0,67.5146,67.5474,67.3912,67.4981,83034.0
2017-09-25 15:30:00,82.11,82.26,82.08,82.2,273093.0,67.5063,67.6297,67.4817,67.5803,273093.0
2017-09-26 09:30:00,82.19,82.62,81.94,82.48,78735.0,67.5721,67.9256,67.3666,67.8105,78735.0
2017-09-26 10:00:00,82.51,82.75,82.47,82.69,90909.0,67.8352,68.0325,67.8023,67.9832,90909.0
2017-09-26 10:30:00,82.69,82.87,82.47,82.47,90047.0,67.9832,68.1312,67.8023,67.8023,90047.0
2017-09-26 11:00:00,82.5,82.63,82.38,82.5,49620.0,67.827,67.9338,67.7283,67.827,49620.0
2017-09-26 11:30:00,82.52,82.8,82.44,82.5,56380.0,67.8434,68.0736,67.7776,67.827,56380.0
2017-09-26 12:00:00,82.51,82.65,82.4,82.4,30202.0,67.8352,67.9503,67.7448,67.7448,30202.0
2017-09-26 12:30:00,82.42,82.43,82.17,82.27,61897.0,67.7612,67.7694,67.5557,67.6379,61897.0
2017-09-26 13:00:00,82.26,82.43,82.24,82.37,51077.0,67.6297,67.7694,67.6132,67.7201,51077.0
2017-09-26 13:30:00,82.37,82.55,82.32,82.52,40923.0,67.7201,67.8681,67.679,67.8434,40923.0
2017-09-26 14:00:00,82.52,82.54,82.45,82.48,43887.0,67.8434,67.8599,67.7859,67.8105,43887.0
2017-09-26 14:30:00,82.48,82.52,82.37,82.4,48197.0,67.8105,67.8434,67.7201,67.7448,48197.0
2017-09-26 15:00:00,82.4,82.64,82.22,82.29,103826.0,67.7448,67.9421,67.5968,67.6543,103826.0
2017-09-26 15:30:00,82.3,82.45,82.3,82.37,167534.0,67.6625,67.7859,67.6625,67.7201,167534.0
2017-09-27 09:30:00,82.22,82.35,81.71,81.77,73410.0,67.5968,67.7036,67.1775,67.2268,73410.0
2017-09-27 10:00:00,81.77,81.9,81.57,81.82,58153.0,67.2268,67.3337,67.0624,67.2679,58153.0
2017-09-27 10:30:00,81.82,81.86,81.6,81.76,46386.0,67.2679,67.3008,67.087,67.2186,46386.0
2017-09-27 11:00:00,81.77,82.07,81.71,82.07,36769.0,67.2268,67.4734,67.1775,67.4734,36769.0
2017-09-27 11:30:00,82.05,82.1,81.91,82.03,51379.0,67.457,67.4981,67.3419,67.4406,51379.0
2017-09-27 12:00:00,82.02,82.16,81.92,82.06,68681.0,67.4323,67.5474,67.3501,67.4652,68681.0
2017-09-27 12:30:00,82.05,82.11,81.89,81.93,68002.0,67.457,67.5063,67.3255,67.3583,68002.0
2017-09-27 13:00:00,81.93,81.99,81.74,81.8,36630.0,67.3583,67.4077,67.2021,67.2515,36630.0
2017-09-27 13:30:00,81.81,81.84,81.76,81.8,14954.0,67.2597,67.2844,67.2186,67.2515,14954.0
2017-09-27 14:00:00,81.78,82.06,81.76,81.94,67503.0,67.235,67.4652,67.2186,67.3666,67503.0
2017-09-27 14:30:00,81.96,81.97,81.8,81.92,58452.0,67.383,67.3912,67.2515,67.3501,58452.0
2017-09-27 15:00:00,81.92,81.98,81.83,81.91,199345.0,67.3501,67.3995,67.2761,67.3419,199345.0
2017-09-27 15:30:00,81.91,82.03,81.84,81.88,181832.0,67.3419,67.4406,67.2844,67.3172,181832.0
2017-09-28 09:30:00,81.69,81.99,81.43,81.53,89813.0,67.161,67.4077,66.9473,67.0295,89813.0
2017-09-28 10:00:00,81.49,81.62,81.3,81.37,63755.0,66.9966,67.1035,66.8404,66.8979,63755.0
2017-09-28 10:30:00,81.38,81.47,81.19,81.24,75509.0,66.9062,66.9802,66.75,66.7911,75509.0
2017-09-28 11:00:00,81.25,81.3,81.09,81.11,55397.0,66.7993,66.8404,66.6677,66.6842,55397.0
2017-09-28 11:30:00,81.11,81.15,80.96,81.04,62723.0,66.6842,66.7171,66.5609,66.6266,62723.0
2017-09-28 12:00:00,81.04,81.1,80.92,81.09,52582.0,66.6266,66.676,66.528,66.6677,52582.0
2017-09-28 12:30:00,81.08,81.1,80.99,81.02,44634.0,66.6595,66.676,66.5855,66.6102,44634.0
2017-09-28 13:00:00,81.0,81.11,81.0,81.01,41199.0,66.5938,66.6842,66.5938,66.602,41199.0
2017-09-28 13:30:00,81.01,81.08,80.96,81.07,47725.0,66.602,66.6595,66.5609,66.6513,47725.0
2017-09-28 14:00:00,81.06,81.13,80.93,81.09,69272.0,66.6431,66.7006,66.5362,66.6677,69272.0
2017-09-28 14:30:00,81.08,81.1,80.99,81.02,46688.0,66.6595,66.676,66.5855,66.6102,46688.0
2017-09-28 15:00:00,81.02,81.13,80.98,81.05,97784.0,66.6102,66.7006,66.5773,66.6349,97784.0
2017-09-28 15:30:00,81.05,81.37,81.0,81.34,372123.0,66.6349,66.8979,66.5938,66.8733,372123.0
2017-09-29 09:30:00,81.56,81.79,81.41,81.59,85871.0,67.0542,67.2432,66.9308,67.0788,85871.0
2017-09-29 10:00:00,81.63,82.3,81.63,82.13,122493.0,67.1117,67.6625,67.1117,67.5228,122493.0
2017-09-29 10:30:00,82.13,82.23,81.92,82.19,69458.0,67.5228,67.605,67.3501,67.5721,69458.0
2017-09-29 11:00:00,82.18,82.25,82.05,82.13,117453.0,67.5639,67.6214,67.457,67.5228,117453.0
2017-09-29 11:30:00,82.12,82.2,81.98,82.14,57601.0,67.5146,67.5803,67.3995,67.531,57601.0
2017-09-29 12:00:00,82.12,82.14,81.95,82.0,93758.0,67.5146,67.531,67.3748,67.4159,93758.0
2017-09-29 12:30:00,81.97,82.0,81.66,81.66,76876.0,67.3912,67.4159,67.1364,67.1364,76876.0
2017-09-29 13:00:00,81.67,81.85,81.67,81.71,46547.0,67.1446,67.2926,67.1446,67.1775,46547.0
2017-09-29 13:30:00,81.7,81.77,81.68,81.75,47212.0,67.1693,67.2268,67.1528,67.2104,47212.0
2017-09-29 14:00:00,81.75,81.85,81.74,81.81,75359.0,67.2104,67.2926,67.2021,67.2597,75359.0
2017-09-29 14:30:00,81.82,81.93,81.78,81.92,74318.0,67.2679,67.3583,67.235,67.3501,74318.0
2017-09-29 15:00:00,81.91,81.92,81.61,81.68,96998.0,67.3419,67.3501,67.0953,67.1528,96998.0
2017-09-29 15:30:00,81.66,81.75,81.58,81.63,252402.0,67.1364,67.2104,67.0706,67.1117,252402.0
2017-10-02 09:30:00,81.77,81.86,81.42,81.72,52778.0,67.2268,67.3008,66.9391,67.1857,52778.0
2017-10-02 10:00:00,81.76,82.07,81.7,81.9,72981.0,67.2186,67.4734,67.1693,67.3337,72981.0
2017-10-02 10:30:00,81.89,82.06,81.87,81.95,74826.0,67.3255,67.4652,67.309,67.3748,74826.0
2017-10-02 11:00:00,81.95,81.95,81.85,81.9,39625.0,67.3748,67.3748,67.2926,67.3337,39625.0
2017-10-02 11:30:00,81.87,82.01,81.84,81.95,36178.0,67.309,67.4241,67.2844,67.3748,36178.0
2017-10-02 12:00:00,81.94,82.06,81.89,81.91,45050.0,67.3666,67.4652,67.3255,67.3419,45050.0
2017-10-02 12:30:00,81.91,82.12,81.86,82.05,52594.0,67.3419,67.5146,67.3008,67.457,52594.0
2017-10-02 13:00:00,82.03,82.06,81.96,82.03,36430.0,67.4406,67.4652,67.383,67.4406,36430.0
2017-10-02 13:30:00,82.03,82.2,82.03,82.1,56220.0,67.4406,67.5803,67.4406,67.4981,56220.0
2017-10-02 14:00:00,82.11,82.18,82.03,82.08,45307.0,67.5063,67.5639,67.4406,67.4817,45307.0
2017-10-02 14:30:00,82.06,82.14,82.04,82.09,86350.0,67.4652,67.531,67.4488,67.4899,86350.0
2017-10-02 15:00:00,82.09,82.22,82.05,82.16,56612.0,67.4899,67.5968,67.457,67.5474,56612.0
2017-10-02 15:30:00,82.16,82.21,82.06,82.09,284508.0,67.5474,67.5885,67.4652,67.4899,284508.0
2017-10-03 09:30:00,82.23,82.64,81.82,82.54,58840.0,67.605,67.9421,67.2679,67.8599,58840.0
2017-10-03 10:00:00,82.51,82.63,82.42,82.59,47063.0,67.8352,67.9338,67.7612,67.901,47063.0
2017-10-03 10:30:00,82.59,82.6,82.29,82.35,35976.0,67.901,67.9092,67.6543,67.7036,35976.0
2017-10-03 11:00:00,82.33,82.45,82.24,82.42,42508.0,67.6872,67.7859,67.6132,67.7612,42508.0
2017-10-03 11:30:00,82.4,82.54,82.33,82.48,28358.0,67.7448,67.8599,67.6872,67.8105,28358.0
2017-10-03 12:00:00,82.45,82.48,82.31,82.34,43877.0,67.7859,67.8105,67.6708,67.6954,43877.0
2017-10-03 12:30:00,82.35,82.38,82.18,82.19,37027.0,67.7036,67.7283,67.5639,67.5721,37027.0
2017-10-03 13:00:00,82.2,82.21,82.02,82.07,44763.0,67.5803,67.5885,67.4323,67.4734,44763.0
2017-10-03 13:30:00,82.07,82.14,81.86,81.88,88184.0,67.4734,67.531,67.3008,67.3172,88184.0
2017-10-03 14:00:00,81.86,81.99,81.81,81.97,50267.0,67.3008,67.4077,67.2597,67.3912,50267.0
2017-10-03 14:30:00,81.98,82.06,81.7,81.76,133446.0,67.3995,67.4652,67.1693,67.2186,133446.0
2017-10-03 15:00:00,81.77,81.92,81.77,81.91,35135.0,67.2268,67.3501,67.2268,67.3419,35135.0
2017-10-03 15:30:00,81.92,82.02,81.86,81.92,129087.0,67.3501,67.4323,67.3008,67.3501,129087.0
2017-10-04 09:30:00,81.93,82.92,81.93,82.91,98856.0,67.3583,68.1723,67.3583,68.164,98856.0
2017-10-04 10:00:00,82.96,83.41,82.67,83.39,123432.0,68.2052,68.5751,67.9667,68.5587,123432.0
2017-10-04 10:30:00,83.34,83.48,83.06,83.33,59469.0,68.5176,68.6327,68.2874,68.5093,59469.0
2017-10-04 11:00:00,83.35,83.43,83.28,83.38,52740.0,68.5258,68.5916,68.4682,68.5505,52740.0
2017-10-04 11:30:00,83.36,83.55,83.26,83.51,58370.0,68.534,68.6902,68.4518,68.6573,58370.0
2017-10-04 12:00:00,83.5,83.72,83.44,83.62,72172.0,68.6491,68.83,68.5998,68.7478,72172.0
2017-10-04 12:30:00,83.62,83.64,83.23,83.23,46938.0,68.7478,68.7642,68.4271,68.4271,46938.0
2017-10-04 13:00:00,83.2,83.29,82.95,83.06,46445.0,68.4025,68.4765,68.1969,68.2874,46445.0
2017-10-04 13:30:00,83.07,83.13,82.91,83.02,20519.0,68.2956,68.3449,68.164,68.2545,20519.0
2017-10-04 14:00:00,83.04,83.15,82.9,82.92,26728.0,68.2709,68.3614,68.1558,68.1723,26728.0
2017-10-04 14:30:00,82.93,83.01,82.85,83.0,35084.0,68.1805,68.2463,68.1147,68.238,35084.0
2017-10-04 15:00:00,83.02,83.13,82.98,83.06,61620.0,68.2545,68.3449,68.2216,68.2874,61620.0
2017-10-04 15:30:00,83.05,83.22,82.96,83.19,200207.0,68.2791,68.4189,68.2052,68.3942,200207.0
2017-10-05 09:30:00,83.69,84.16,83.43,83.43,128071.0,68.8053,69.1917,68.5916,68.5916,128071.0
2017-10-05 10:00:00,83.43,83.45,82.96,83.3,93747.0,68.5916,68.608,68.2052,68.4847,93747.0
2017-10-05 10:30:00,83.23,83.69,83.17,83.28,143766.0,68.4271,68.8053,68.3778,68.4682,143766.0
2017-10-05 11:00:00,83.28,83.38,83.11,83.32,64685.0,68.4682,68.5505,68.3285,68.5011,64685.0
2017-10-05 11:30:00,83.31,83.58,83.28,83.57,48403.0,68.4929,68.7149,68.4682,68.7067,48403.0
2017-10-05 12:00:00,83.55,83.66,83.44,83.49,51479.0,68.6902,68.7807,68.5998,68.6409,51479.0
2017-10-05 12:30:00,83.5,83.57,83.14,83.16,26163.0,68.6491,68.7067,68.3531,68.3696,26163.0
2017-10-05 13:00:00,83.19,83.64,83.16,83.4,55383.0,68.3942,68.7642,68.3696,68.5669,55383.0
2017-10-05 13:30:00,83.41,83.46,83.33,83.33,27500.0,68.5751,68.6162,68.5093,68.5093,27500.0
2017-10-05 14:00:00,83.3,83.39,83.29,83.29,26655.0,68.4847,68.5587,68.4765,68.4765,26655.0
2017-10-05 14:30:00,83.28,83.36,83.23,83.26,28630.0,68.4682,68.534,68.4271,68.4518,28630.0
2017-10-05 15:00:00,83.28,83.49,83.23,83.46,87861.0,68.4682,68.6409,68.4271,68.6162,87861.0
2017-10-05 15:30:00,83.47,83.49,83.04,83.11,259721.0,68.6244,68.6409,68.2709,68.3285,259721.0
2017-10-06 09:30:00,82.8,83.17,82.68,82.87,45002.0,68.0736,68.3778,67.975,68.1312,45002.0
2017-10-06 10:00:00,82.89,83.01,82.81,82.88,26039.0,68.1476,68.2463,68.0818,68.1394,26039.0
2017-10-06 10:30:00,82.89,83.11,82.85,83.05,51704.0,68.1476,68.3285,68.1147,68.2791,51704.0
2017-10-06 11:00:00,83.03,83.07,82.87,82.94,40811.0,68.2627,68.2956,68.1312,68.1887,40811.0
2017-10-06 11:30:00,82.92,83.0,82.9,82.96,19235.0,68.1723,68.238,68.1558,68.2052,19235.0
2017-10-06 12:00:00,82.93,82.97,82.77,82.81,20561.0,68.1805,68.2134,68.0489,68.0818,20561.0
2017-10-06 12:30:00,82.8,82.87,82.74,82.85,27926.0,68.0736,68.1312,68.0243,68.1147,27926.0
2017-10-06 13:00:00,82.81,82.84,82.76,82.76,19671.0,68.0818,68.1065,68.0407,68.0407,19671.0
2017-10-06 13:30:00,82.76,82.9,82.76,82.88,42932.0,68.0407,68.1558,68.0407,68.1394,42932.0
2017-10-06 14:00:00,82.88,82.99,82.81,82.89,47892.0,68.1394,68.2298,68.0818,68.1476,47892.0
2017-10-06 14:30:00,82.93,83.11,82.88,83.08,48984.0,68.1805,68.3285,68.1394,68.3038,48984.0
2017-10-06 15:00:00,83.06,83.22,83.03,83.17,38916.0,68.2874,68.4189,68.2627,68.3778,38916.0
2017-10-06 15:30:00,83.15,83.25,83.03,83.2,150431.0,68.3614,68.4436,68.2627,68.4025,150431.0
2017-10-09 09:30:00,83.15,83.39,82.81,82.84,42839.0,68.3614,68.5587,68.0818,68.1065,42839.0
2017-10-09 10:00:00,82.84,82.97,82.71,82.96,35483.0,68.1065,68.2134,67.9996,68.2052,35483.0
2017-10-09 10:30:00,82.94,83.02,82.83,82.9,21493.0,68.1887,68.2545,68.0983,68.1558,21493.0
2017-10-09 11:00:00,82.91,82.91,82.64,82.67,37257.0,68.164,68.164,67.9421,67.9667,37257.0
2017-10-09 11:30:00,82.69,82.69,82.39,82.44,50241.0,67.9832,67.9832,67.7365,67.7776,50241.0
2017-10-09 12:00:00,82.45,82.52,82.32,82.46,48531.0,67.7859,67.8434,67.679,67.7941,48531.0
2017-10-09 12:30:00,82.45,82.57,82.34,82.4,85072.0,67.7859,67.8845,67.6954,67.7448,85072.0
2017-10-09 13:00:00,82.42,82.71,82.4,82.67,96614.0,67.7612,67.9996,67.7448,67.9667,96614.0
2017-10-09 13:30:00,82.67,82.89,82.57,82.6,115203.0,67.9667,68.1476,67.8845,67.9092,115203.0
2017-10-09 14:00:00,82.58,82.58,82.35,82.36,39208.0,67.8927,67.8927,67.7036,67.7119,39208.0
2017-10-09 14:30:00,82.37,82.44,82.22,82.27,52790.0,67.7201,67.7776,67.5968,67.6379,52790.0
2017-10-09 15:00:00,82.25,82.28,82.08,82.21,67267.0,67.6214,67.6461,67.4817,67.5885,67267.0
2017-10-09 15:30:00,82.2,82.26,82.08,82.25,119387.0,67.5803,67.6297,67.4817,67.6214,119387.0
2017-10-10 09:30:00,82.36,83.08,82.36,83.06,39840.0,67.7119,68.3038,67.7119,68.2874,39840.0
2017-10-10 10:00:00,83.05,83.27,82.99,83.12,55127.0,68.2791,68.46,68.2298,68.3367,55127.0
2017-10-10 10:30:00,83.13,83.24,82.84,83.08,49173.0,68.3449,68.4354,68.1065,68.3038,49173.0
2017-10-10 11:00:00,83.07,83.24,83.05,83.22,44940.0,68.2956,68.4354,68.2791,68.4189,44940.0
2017-10-10 11:30:00,83.21,83.25,83.02,83.08,28847.0,68.4107,68.4436,68.2545,68.3038,28847.0
2017-10-10 12:00:00,83.08,83.18,83.08,83.14,35562.0,68.3038,68.386,68.3038,68.3531,35562.0
2017-10-10 12:30:00,83.14,83.29,83.1,83.25,30607.0,68.3531,68.4765,68.3203,68.4436,30607.0
2017-10-10 13:00:00,83.23,83.38,83.23,83.33,47733.0,68.4271,68.5505,68.4271,68.5093,47733.0
2017-10-10 13:30:00,83.33,83.53,83.32,83.51,60260.0,68.5093,68.6738,68.5011,68.6573,60260.0
2017-10-10 14:00:00,83.51,83.51,83.33,83.41,57228.0,68.6573,68.6573,68.5093,68.5751,57228.0
2017-10-10 14:30:00,83.4,83.62,83.39,83.61,78287.0,68.5669,68.7478,68.5587,68.7395,78287.0
2017-10-10 15:00:00,83.61,83.87,83.6,83.83,154244.0,68.7395,68.9533,68.7313,68.9204,154244.0
2017-10-10 15:30:00,83.84,84.09,83.84,84.01,426603.0,68.9286,69.1342,68.9286,69.0684,426603.0
2017-10-11 09:30:00,83.95,84.0,83.69,83.9,72085.0,69.0191,69.0602,68.8053,68.978,72085.0
2017-10-11 10:00:00,83.92,83.92,83.69,83.75,56884.0,68.9944,68.9944,68.8053,68.8546,56884.0
2017-10-11 10:30:00,83.74,83.91,83.73,83.86,46432.0,68.8464,68.9862,68.8382,68.9451,46432.0
2017-10-11 11:00:00,83.86,83.99,83.83,83.9,55881.0,68.9451,69.052,68.9204,68.978,55881.0
2017-10-11 11:30:00,83.87,83.94,83.77,83.92,99132.0,68.9533,69.0109,68.8711,68.9944,99132.0
2017-10-11 12:00:00,83.92,83.95,83.86,83.9,27621.0,68.9944,69.0191,68.9451,68.978,27621.0
2017-10-11 12:30:00,83.91,83.94,83.86,83.92,30216.0,68.9862,69.0109,68.9451,68.9944,30216.0
2017-10-11 13:00:00,83.91,83.96,83.88,83.91,29034.0,68.9862,69.0273,68.9615,68.9862,29034.0
2017-10-11 13:30:00,83.92,84.09,83.88,84.0,526377.0,68.9944,69.1342,68.9615,69.0602,526377.0
2017-10-11 14:00:00,84.0,84.28,83.97,84.23,93796.0,69.0602,69.2904,69.0355,69.2493,93796.0
2017-10-11 14:30:00,84.2,84.21,83.9,84.02,72229.0,69.2246,69.2328,68.978,69.0766,72229.0
2017-10-11 15:00:00,84.02,84.25,84.0,84.22,91514.0,69.0766,69.2657,69.0602,69.2411,91514.0
2017-10-11 15:30:00,84.2,84.25,84.14,84.14,320938.0,69.2246,69.2657,69.1753,69.1753,320938.0
2017-10-12 09:30:00,83.92,84.12,83.85,84.0,37285.0,68.9944,69.1588,68.9369,69.0602,37285.0
2017-10-12 10:00:00,84.01,84.2,83.78,84.05,93047.0,69.0684,69.2246,68.8793,69.1013,93047.0
2017-10-12 10:30:00,84.05,84.2,84.0,84.06,58924.0,69.1013,69.2246,69.0602,69.1095,58924.0
2017-10-12 11:00:00,84.08,84.28,84.03,84.03,12629.0,69.126,69.2904,69.0848,69.0848,12629.0
2017-10-12 11:30:00,84.04,84.14,84.03,84.05,8793.0,69.0931,69.1753,69.0848,69.1013,8793.0
2017-10-12 12:00:00,84.04,84.08,83.93,83.94,27294.0,69.0931,69.126,69.0026,69.0109,27294.0
2017-10-12 12:30:00,83.94,84.05,83.86,84.04,20279.0,69.0109,69.1013,68.9451,69.0931,20279.0
2017-10-12 13:00:00,84.06,84.07,83.91,83.99,15420.0,69.1095,69.1177,68.9862,69.052,15420.0
2017-10-12 13:30:00,83.98,84.06,83.93,84.03,40640.0,69.0437,69.1095,69.0026,69.0848,40640.0
2017-10-12 14:00:00,84.04,84.2,84.01,84.09,24965.0,69.0931,69.2246,69.0684,69.1342,24965.0
2017-10-12 14:30:00,84.06,84.17,84.05,84.13,25972.0,69.1095,69.2,69.1013,69.1671,25972.0
2017-10-12 15:00:00,84.13,84.36,84.12,84.29,34353.0,69.1671,69.3562,69.1588,69.2986,34353.0
2017-10-12 15:30:00,84.29,84.39,84.23,84.36,154068.0,69.2986,69.3808,69.2493,69.3562,154068.0
2017-10-13 09:30:00,84.72,84.91,84.16,84.18,27985.0,69.6521,69.8083,69.1917,69.2082,27985.0
2017-10-13 10:00:00,84.18,84.39,84.14,84.36,48419.0,69.2082,69.3808,69.1753,69.3562,48419.0
2017-10-13 10:30:00,84.34,84.38,84.1,84.1,23072.0,69.3397,69.3726,69.1424,69.1424,23072.0
2017-10-13 11:00:00,84.16,84.26,84.05,84.13,55976.0,69.1917,69.2739,69.1013,69.1671,55976.0
2017-10-13 11:30:00,84.13,84.16,84.03,84.16,37201.0,69.1671,69.1917,69.0848,69.1917,37201.0
2017-10-13 12:00:00,84.13,84.32,84.09,84.23,30555.0,69.1671,69.3233,69.1342,69.2493,30555.0
2017-10-13 12:30:00,84.23,84.32,84.08,84.11,84959.0,69.2493,69.3233,69.126,69.1506,84959.0
2017-10-13 13:00:00,84.11,84.11,83.84,83.85,47955.0,69.1506,69.1506,68.9286,68.9369,47955.0
2017-10-13 13:30:00,83.84,83.87,83.75,83.79,80680.0,68.9286,68.9533,68.8546,68.8875,80680.0
2017-10-13 14:00:00,83.78,83.86,83.69,83.82,53467.0,68.8793,68.9451,68.8053,68.9122,53467.0
2017-10-13 14:30:00,83.83,83.84,83.57,83.65,71434.0,68.9204,68.9286,68.7067,68.7724,71434.0
2017-10-13 15:00:00,83.63,83.69,83.57,83.58,50207.0,68.756,68.8053,68.7067,68.7149,50207.0
2017-10-13 15:30:00,83.58,83.63,83.45,83.54,202297.0,68.7149,68.756,68.608,68.682,202297.0
2017-10-16 09:30:00,83.42,83.87,82.96,82.96,47368.0,68.5833,68.9533,68.2052,68.2052,47368.0
2017-10-16 10:00:00,82.96,83.32,82.95,83.09,97745.0,68.2052,68.5011,68.1969,68.312,97745.0
2017-10-16 10:30:00,83.1,83.17,82.89,82.97,89562.0,68.3203,68.3778,68.1476,68.2134,89562.0
2017-10-16 11:00:00,82.98,83.06,82.73,82.89,58029.0,68.2216,68.2874,68.0161,68.1476,58029.0
2017-10-16 11:30:00,82.89,82.9,82.69,82.7,51869.0,68.1476,68.1558,67.9832,67.9914,51869.0
2017-10-16 12:00:00,82.7,82.83,82.64,82.67,47102.0,67.9914,68.0983,67.9421,67.9667,47102.0
2017-10-16 12:30:00,82.69,82.76,82.68,82.73,48735.0,67.9832,68.0407,67.975,68.0161,48735.0
2017-10-16 13:00:00,82.73,82.76,82.68,82.7,26408.0,68.0161,68.0407,67.975,67.9914,26408.0
2017-10-16 13:30:00,82.69,82.93,82.69,82.79,74289.0,67.9832,68.1805,67.9832,68.0654,74289.0
2017-10-16 14:00:00,82.8,82.89,82.76,82.81,53066.0,68.0736,68.1476,68.0407,68.0818,53066.0
2017-10-16 14:30:00,82.81,82.82,82.7,82.76,38954.0,68.0818,68.0901,67.9914,68.0407,38954.0
2017-10-16 15:00:00,82.77,82.8,82.6,82.61,65938.0,68.0489,68.0736,67.9092,67.9174,65938.0
2017-10-16 15:30:00,82.62,82.77,82.51,82.73,302661.0,67.9256,68.0489,67.8352,68.0161,302661.0
2017-10-17 09:30:00,82.67,83.01,82.67,82.77,73311.0,67.9667,68.2463,67.9667,68.0489,73311.0
2017-10-17 10:00:00,82.76,82.76,82.55,82.56,68798.0,68.0407,68.0407,67.8681,67.8763,68798.0
2017-10-17 10:30:00,82.56,82.62,82.24,82.34,74153.0,67.8763,67.9256,67.6132,67.6954,74153.0
2017-10-17 11:00:00,82.36,82.68,82.3,82.64,45432.0,67.7119,67.975,67.6625,67.9421,45432.0
2017-10-17 11:30:00,82.63,82.73,82.53,82.65,41494.0,67.9338,68.0161,67.8516,67.9503,41494.0
2017-10-17 12:00:00,82.66,82.81,82.63,82.81,33785.0,67.9585,68.0818,67.9338,68.0818,33785.0
2017-10-17 12:30:00,82.81,82.82,82.7,82.75,41844.0,68.0818,68.0901,67.9914,68.0325,41844.0
2017-10-17 13:00:00,82.75,82.82,82.7,82.72,40972.0,68.0325,68.0901,67.9914,68.0078,40972.0
2017-10-17 13:30:00,82.73,82.77,82.69,82.73,43290.0,68.0161,68.0489,67.9832,68.0161,43290.0
2017-10-17 14:00:00,82.74,82.74,82.63,82.64,46450.0,68.0243,68.0243,67.9338,67.9421,46450.0
2017-10-17 14:30:00,82.63,82.87,82.62,82.73,123127.0,67.9338,68.1312,67.9256,68.0161,123127.0
2017-10-17 15:00:00,82.73,82.88,82.72,82.8,93026.0,68.0161,68.1394,68.0078,68.0736,93026.0
2017-10-17 15:30:00,82.8,82.82,82.65,82.71,330944.0,68.0736,68.0901,67.9503,67.9996,330944.0
2017-10-18 09:30:00,82.99,83.0,82.66,82.83,46462.0,68.2298,68.238,67.9585,68.0983,46462.0
2017-10-18 10:00:00,82.81,83.06,82.7,82.77,345563.0,68.0818,68.2874,67.9914,68.0489,345563.0
2017-10-18 10:30:00,82.79,82.97,82.75,82.96,137430.0,68.0654,68.2134,68.0325,68.2052,137430.0
2017-10-18 11:00:00,82.94,82.96,82.79,82.8,33320.0,68.1887,68.2052,68.0654,68.0736,33320.0
2017-10-18 11:30:00,82.82,82.88,82.72,82.75,32351.0,68.0901,68.1394,68.0078,68.0325,32351.0
2017-10-18 12:00:00,82.74,82.78,82.55,82.56,77596.0,68.0243,68.0572,67.8681,67.8763,77596.0
2017-10-18 12:30:00,82.56,82.75,82.56,82.68,132431.0,67.8763,68.0325,67.8763,67.975,132431.0
2017-10-18 13:00:00,82.65,82.71,82.6,82.67,93250.0,67.9503,67.9996,67.9092,67.9667,93250.0
2017-10-18 13:30:00,82.67,82.7,82.51,82.51,27395.0,67.9667,67.9914,67.8352,67.8352,27395.0
2017-10-18 14:00:00,82.51,82.63,82.46,82.62,38273.0,67.8352,67.9338,67.7941,67.9256,38273.0
2017-10-18 14:30:00,82.63,82.78,82.55,82.57,153208.0,67.9338,68.0572,67.8681,67.8845,153208.0
2017-10-18 15:00:00,82.58,82.74,82.58,82.64,78800.0,67.8927,68.0243,67.8927,67.9421,78800.0
2017-10-18 15:30:00,82.64,82.67,82.46,82.59,222523.0,67.9421,67.9667,67.7941,67.901,222523.0
2017-10-19 09:30:00,82.5,82.99,82.47,82.77,168485.0,67.827,68.2298,67.8023,68.0489,168485.0
2017-10-19 10:00:00,82.75,83.06,82.64,82.98,117217.0,68.0325,68.2874,67.9421,68.2216,117217.0
2017-10-19 10:30:00,83.0,83.35,82.96,83.26,135426.0,68.238,68.5258,68.2052,68.4518,135426.0
2017-10-19 11:00:00,83.26,83.34,83.14,83.3,38595.0,68.4518,68.5176,68.3531,68.4847,38595.0
2017-10-19 11:30:00,83.29,83.31,83.18,83.24,28478.0,68.4765,68.4929,68.386,68.4354,28478.0
2017-10-19 12:00:00,83.26,83.56,83.23,83.56,41250.0,68.4518,68.6984,68.4271,68.6984,41250.0
2017-10-19 12:30:00,83.56,83.58,83.43,83.55,38807.0,68.6984,68.7149,68.5916,68.6902,38807.0
2017-10-19 13:00:00,83.55,83.82,83.48,83.82,48832.0,68.6902,68.9122,68.6327,68.9122,48832.0
2017-10-19 13:30:00,83.82,83.87,83.74,83.82,44823.0,68.9122,68.9533,68.8464,68.9122,44823.0
2017-10-19 14:00:00,83.83,83.83,83.57,83.64,73610.0,68.9204,68.9204,68.7067,68.7642,73610.0
2017-10-19 14:30:00,83.65,83.83,83.65,83.75,61896.0,68.7724,68.9204,68.7724,68.8546,61896.0
2017-10-19 15:00:00,83.77,83.78,83.6,83.6,68248.0,68.8711,68.8793,68.7313,68.7313,68248.0
2017-10-19 15:30:00,83.61,83.77,83.39,83.6,476101.0,68.7395,68.8711,68.5587,68.7313,476101.0
2017-10-20 09:30:00,83.86,83.86,83.1,83.24,78824.0,68.9451,68.9451,68.3203,68.4354,78824.0
2017-10-20 10:00:00,83.28,83.38,82.99,83.34,100857.0,68.4682,68.5505,68.2298,68.5176,100857.0
2017-10-20 10:30:00,83.32,83.4,83.12,83.15,19941.0,68.5011,68.5669,68.3367,68.3614,19941.0
2017-10-20 11:00:00,83.17,83.21,83.07,83.14,71289.0,68.3778,68.4107,68.2956,68.3531,71289.0
2017-10-20 11:30:00,83.13,83.24,83.04,83.14,29021.0,68.3449,68.4354,68.2709,68.3531,29021.0
2017-10-20 12:00:00,83.15,83.2,83.03,83.06,25419.0,68.3614,68.4025,68.2627,68.2874,25419.0
2017-10-20 12:30:00,83.05,83.28,83.03,83.27,52480.0,68.2791,68.4682,68.2627,68.46,52480.0
2017-10-20 13:00:00,83.28,83.29,83.14,83.15,33775.0,68.4682,68.4765,68.3531,68.3614,33775.0
2017-10-20 13:30:00,83.14,83.2,83.05,83.05,34997.0,68.3531,68.4025,68.2791,68.2791,34997.0
2017-10-20 14:00:00,83.07,83.16,83.04,83.16,144776.0,68.2956,68.3696,68.2709,68.3696,144776.0
2017-10-20 14:30:00,83.18,83.32,83.17,83.24,52748.0,68.386,68.5011,68.3778,68.4354,52748.0
2017-10-20 15:00:00,83.23,83.25,83.04,83.06,114681.0,68.4271,68.4436,68.2709,68.2874,114681.0
2017-10-20 15:30:00,83.06,83.24,83.06,83.23,140440.0,68.2874,68.4354,68.2874,68.4271,140440.0
2017-10-23 09:30:00,83.5,83.69,83.14,83.59,76395.0,68.6491,68.8053,68.3531,68.7231,76395.0
2017-10-23 10:00:00,83.58,83.59,83.42,83.51,63209.0,68.7149,68.7231,68.5833,68.6573,63209.0
2017-10-23 10:30:00,83.52,83.56,83.46,83.5,77470.0,68.6656,68.6984,68.6162,68.6491,77470.0
2017-10-23 11:00:00,83.51,83.58,83.4,83.57,79663.0,68.6573,68.7149,68.5669,68.7067,79663.0
2017-10-23 11:30:00,83.56,83.66,83.55,83.63,63308.0,68.6984,68.7807,68.6902,68.756,63308.0
2017-10-23 12:00:00,83.63,83.64,83.59,83.6,34154.0,68.756,68.7642,68.7231,68.7313,34154.0
2017-10-23 12:30:00,83.62,83.65,83.6,83.63,20307.0,68.7478,68.7724,68.7313,68.756,20307.0
2017-10-23 13:00:00,83.63,83.68,83.6,83.65,33747.0,68.756,68.7971,68.7313,68.7724,33747.0
2017-10-23 13:30:00,83.66,83.67,83.59,83.65,60108.0,68.7807,68.7889,68.7231,68.7724,60108.0
2017-10-23 14:00:00,83.64,83.67,83.62,83.66,78613.0,68.7642,68.7889,68.7478,68.7807,78613.0
2017-10-23 14:30:00,83.66,83.66,83.62,83.63,47854.0,68.7807,68.7807,68.7478,68.756,47854.0
2017-10-23 15:00:00,83.63,83.65,83.56,83.63,146971.0,68.756,68.7724,68.6984,68.756,146971.0
2017-10-23 15:30:00,83.63,83.66,83.57,83.62,131497.0,68.756,68.7807,68.7067,68.7478,131497.0
2017-10-24 09:30:00,83.41,83.56,82.96,82.98,63502.0,68.5751,68.6984,68.2052,68.2216,63502.0
2017-10-24 10:00:00,83.0,83.16,82.85,83.14,71986.0,68.238,68.3696,68.1147,68.3531,71986.0
2017-10-24 10:30:00,83.16,83.19,82.95,83.17,55600.0,68.3696,68.3942,68.1969,68.3778,55600.0
2017-10-24 11:00:00,83.17,83.28,83.0,83.27,74510.0,68.3778,68.4682,68.238,68.46,74510.0
2017-10-24 11:30:00,83.27,83.38,83.23,83.35,35222.0,68.46,68.5505,68.4271,68.5258,35222.0
2017-10-24 12:00:00,83.35,83.54,83.3,83.47,50495.0,68.5258,68.682,68.4847,68.6244,50495.0
2017-10-24 12:30:00,83.47,83.55,83.35,83.53,66381.0,68.6244,68.6902,68.5258,68.6738,66381.0
2017-10-24 13:00:00,83.5,83.64,83.45,83.56,19053.0,68.6491,68.7642,68.608,68.6984,19053.0
2017-10-24 13:30:00,83.56,83.67,83.51,83.58,20543.0,68.6984,68.7889,68.6573,68.7149,20543.0
2017-10-24 14:00:00,83.59,83.6,83.51,83.51,26131.0,68.7231,68.7313,68.6573,68.6573,26131.0
2017-10-24 14:30:00,83.5,83.62,83.49,83.57,26636.0,68.6491,68.7478,68.6409,68.7067,26636.0
2017-10-24 15:00:00,83.58,83.62,83.48,83.55,50508.0,68.7149,68.7478,68.6327,68.6902,50508.0
2017-10-24 15:30:00,83.55,83.62,83.52,83.6,114368.0,68.6902,68.7478,68.6656,68.7313,114368.0
2017-10-25 09:30:00,83.44,83.44,82.57,82.62,41401.0,68.5998,68.5998,67.8845,67.9256,41401.0
2017-10-25 10:00:00,82.62,82.84,82.07,82.08,241683.0,67.9256,68.1065,67.4734,67.4817,241683.0
2017-10-25 10:30:00,82.08,82.1,81.7,81.79,85194.0,67.4817,67.4981,67.1693,67.2432,85194.0
2017-10-25 11:00:00,81.8,81.89,81.6,81.82,119884.0,67.2515,67.3255,67.087,67.2679,119884.0
2017-10-25 11:30:00,81.8,81.92,81.71,81.88,97195.0,67.2515,67.3501,67.1775,67.3172,97195.0
2017-10-25 12:00:00,81.87,81.88,81.53,81.57,157376.0,67.309,67.3172,67.0295,67.0624,157376.0
2017-10-25 12:30:00,81.57,81.64,81.21,81.48,111438.0,67.0624,67.1199,66.7664,66.9884,111438.0
2017-10-25 13:00:00,81.48,81.66,81.38,81.62,116634.0,66.9884,67.1364,66.9062,67.1035,116634.0
2017-10-25 13:30:00,81.63,81.81,81.52,81.77,64719.0,67.1117,67.2597,67.0213,67.2268,64719.0
2017-10-25 14:00:00,81.77,81.79,81.63,81.77,83925.0,67.2268,67.2432,67.1117,67.2268,83925.0
2017-10-25 14:30:00,81.77,81.92,81.65,81.91,114102.0,67.2268,67.3501,67.1281,67.3419,114102.0
2017-10-25 15:00:00,81.89,82.2,81.84,82.2,53990.0,67.3255,67.5803,67.2844,67.5803,53990.0
2017-10-25 15:30:00,82.21,82.29,82.13,82.24,215639.0,67.5885,67.6543,67.5228,67.6132,215639.0
2017-10-26 09:30:00,82.0,82.0,80.38,80.67,278213.0,67.4159,67.4159,66.084,66.3224,278213.0
2017-10-26 10:00:00,80.61,81.51,80.6,81.39,237737.0,66.2731,67.013,66.2649,66.9144,237737.0
2017-10-26 10:30:00,81.38,81.41,80.67,80.67,69712.0,66.9062,66.9308,66.3224,66.3224,69712.0
2017-10-26 11:00:00,80.67,81.04,80.6,80.86,170557.0,66.3224,66.6266,66.2649,66.4787,170557.0
2017-10-26 11:30:00,80.86,81.04,80.86,80.86,68628.0,66.4787,66.6266,66.4787,66.4787,68628.0
2017-10-26 12:00:00,80.86,80.86,80.72,80.8,60364.0,66.4787,66.4787,66.3635,66.4293,60364.0
2017-10-26 12:30:00,80.8,80.8,80.5,80.55,48991.0,66.4293,66.4293,66.1827,66.2238,48991.0
2017-10-26 13:00:00,80.55,80.6,80.45,80.46,46216.0,66.2238,66.2649,66.1416,66.1498,46216.0
2017-10-26 13:30:00,80.45,80.47,80.35,80.45,111516.0,66.1416,66.158,66.0594,66.1416,111516.0
2017-10-26 14:00:00,80.45,80.54,80.37,80.42,63794.0,66.1416,66.2156,66.0758,66.1169,63794.0
2017-10-26 14:30:00,80.41,80.69,80.39,80.68,74989.0,66.1087,66.3389,66.0922,66.3307,74989.0
2017-10-26 15:00:00,80.68,80.81,80.63,80.76,115087.0,66.3307,66.4375,66.2896,66.3964,115087.0
2017-10-26 15:30:00,80.76,80.8,80.36,80.37,317052.0,66.3964,66.4293,66.0676,66.0758,317052.0
2017-10-27 09:30:00,80.15,80.27,78.76,79.06,220254.0,65.8949,65.9936,64.7521,64.9988,220254.0
2017-10-27 10:00:00,79.13,79.54,79.02,79.32,267601.0,65.0563,65.3934,64.9659,65.2125,267601.0
2017-10-27 10:30:00,79.34,79.39,79.2,79.2,191195.0,65.229,65.2701,65.1139,65.1139,191195.0
2017-10-27 11:00:00,79.2,79.69,79.19,79.59,135164.0,65.1139,65.5167,65.1057,65.4345,135164.0
2017-10-27 11:30:00,79.6,79.64,79.46,79.49,146880.0,65.4427,65.4756,65.3276,65.3523,146880.0
2017-10-27 12:00:00,79.49,79.52,78.87,78.89,116760.0,65.3523,65.377,64.8426,64.859,116760.0
2017-10-27 12:30:00,78.88,79.08,78.63,78.66,83173.0,64.8508,65.0152,64.6453,64.6699,83173.0
2017-10-27 13:00:00,78.65,78.71,78.46,78.47,96697.0,64.6617,64.711,64.5055,64.5137,96697.0
2017-10-27 13:30:00,78.5,78.5,78.2,78.35,124019.0,64.5384,64.5384,64.2917,64.4151,124019.0
2017-10-27 14:00:00,78.34,78.46,78.23,78.27,109596.0,64.4068,64.5055,64.3164,64.3493,109596.0
2017-10-27 14:30:00,78.24,78.31,78.1,78.16,86386.0,64.3246,64.3822,64.2095,64.2589,86386.0
2017-10-27 15:00:00,78.17,78.24,78.1,78.2,122721.0,64.2671,64.3246,64.2095,64.2917,122721.0
2017-10-27 15:30:00,78.2,78.46,78.14,78.43,284134.0,64.2917,64.5055,64.2424,64.4808,284134.0
2017-10-30 09:30:00,78.2,79.14,78.18,78.9,116508.0,64.2917,65.0646,64.2753,64.8672,116508.0
2017-10-30 10:00:00,78.9,78.9,78.36,78.49,76126.0,64.8672,64.8672,64.4233,64.5302,76126.0
2017-10-30 10:30:00,78.49,78.85,78.48,78.75,78926.0,64.5302,64.8261,64.5219,64.7439,78926.0
2017-10-30 11:00:00,78.75,78.77,78.58,78.64,52524.0,64.7439,64.7604,64.6042,64.6535,52524.0
2017-10-30 11:30:00,78.62,78.74,78.59,78.73,44356.0,64.637,64.7357,64.6124,64.7275,44356.0
2017-10-30 12:00:00,78.73,78.97,78.59,78.88,66685.0,64.7275,64.9248,64.6124,64.8508,66685.0
2017-10-30 12:30:00,78.89,79.18,78.85,79.04,46977.0,64.859,65.0974,64.8261,64.9823,46977.0
2017-10-30 13:00:00,79.03,79.25,78.97,79.22,39003.0,64.9741,65.155,64.9248,65.1303,39003.0
2017-10-30 13:30:00,79.23,79.28,79.15,79.15,60025.0,65.1386,65.1797,65.0728,65.0728,60025.0
2017-10-30 14:00:00,79.15,79.16,79.07,79.1,50628.0,65.0728,65.081,65.007,65.0317,50628.0
2017-10-30 14:30:00,79.1,79.28,79.02,79.28,69952.0,65.0317,65.1797,64.9659,65.1797,69952.0
2017-10-30 15:00:00,79.28,79.28,78.75,78.89,100111.0,65.1797,65.1797,64.7439,64.859,100111.0
2017-10-30 15:30:00,78.89,79.11,78.87,78.95,233003.0,64.859,65.0399,64.8426,64.9084,233003.0
2017-10-31 09:30:00,79.24,79.96,79.12,79.8,127214.0,65.1468,65.7387,65.0481,65.6072,127214.0
2017-10-31 10:00:00,79.79,79.87,79.65,79.73,103492.0,65.599,65.6647,65.4839,65.5496,103492.0
2017-10-31 10:30:00,79.7,80.17,79.68,79.97,119917.0,65.525,65.9114,65.5085,65.7469,119917.0
2017-10-31 11:00:00,79.96,80.35,79.96,80.17,113774.0,65.7387,66.0594,65.7387,65.9114,113774.0
2017-10-31 11:30:00,80.17,80.21,80.01,80.07,88472.0,65.9114,65.9443,65.7798,65.8292,88472.0
2017-10-31 12:00:00,80.09,80.41,80.09,80.4,55217.0,65.8456,66.1087,65.8456,66.1005,55217.0
2017-10-31 12:30:00,80.4,80.41,80.11,80.37,83535.0,66.1005,66.1087,65.862,66.0758,83535.0
2017-10-31 13:00:00,80.37,80.39,80.2,80.3,77179.0,66.0758,66.0922,65.936,66.0182,77179.0
2017-10-31 13:30:00,80.31,80.58,80.31,80.58,79525.0,66.0265,66.2484,66.0265,66.2484,79525.0
2017-10-31 14:00:00,80.59,80.72,80.53,80.59,87536.0,66.2567,66.3635,66.2073,66.2567,87536.0
2017-10-31 14:30:00,80.6,80.85,80.59,80.75,116523.0,66.2649,66.4704,66.2567,66.3882,116523.0
2017-10-31 15:00:00,80.76,80.89,80.58,80.84,154987.0,66.3964,66.5033,66.2484,66.4622,154987.0
2017-10-31 15:30:00,80.83,80.97,80.73,80.86,419237.0,66.454,66.5691,66.3718,66.4787,419237.0
2017-11-01 09:30:00,81.59,83.32,81.0,81.26,240343.0,67.0788,68.5011,66.5938,66.8075,240343.0
2017-11-01 10:00:00,81.32,81.5,80.38,80.51,170349.0,66.8568,67.0048,66.084,66.1909,170349.0
2017-11-01 10:30:00,80.5,80.96,80.25,80.69,125883.0,66.1827,66.5609,65.9771,66.3389,125883.0
2017-11-01 11:00:00,80.69,81.32,80.44,81.19,114259.0,66.3389,66.8568,66.1333,66.75,114259.0
2017-11-01 11:30:00,81.18,82.16,81.14,82.07,146581.0,66.7417,67.5474,66.7089,67.4734,146581.0
2017-11-01 12:00:00,82.06,82.58,81.9,82.42,110601.0,67.4652,67.8927,67.3337,67.7612,110601.0
2017-11-01 12:30:00,82.39,82.6,81.83,81.92,129184.0,67.7365,67.9092,67.2761,67.3501,129184.0
2017-11-01 13:00:00,81.9,82.24,81.85,82.23,137541.0,67.3337,67.6132,67.2926,67.605,137541.0
2017-11-01 13:30:00,82.23,82.54,82.14,82.37,109100.0,67.605,67.8599,67.531,67.7201,109100.0
2017-11-01 14:00:00,82.38,82.48,81.71,81.82,127905.0,67.7283,67.8105,67.1775,67.2679,127905.0
2017-11-01 14:30:00,81.84,81.98,81.61,81.86,108838.0,67.2844,67.3995,67.0953,67.3008,108838.0
2017-11-01 15:00:00,81.85,81.88,81.48,81.53,169639.0,67.2926,67.3172,66.9884,67.0295,169639.0
2017-11-01 15:30:00,81.54,81.71,80.97,81.04,412626.0,67.0377,67.1775,66.5691,66.6266,412626.0
2017-11-02 09:30:00,80.75,80.86,79.13,79.54,180210.0,66.3882,66.4787,65.0563,65.3934,180210.0
2017-11-02 10:00:00,79.5,79.65,79.06,79.3,381499.0,65.3605,65.4839,64.9988,65.1961,381499.0
2017-11-02 10:30:00,79.3,79.45,79.12,79.41,170551.0,65.1961,65.3194,65.0481,65.2865,170551.0
2017-11-02 11:00:00,79.4,79.83,79.39,79.66,186490.0,65.2783,65.6318,65.2701,65.4921,186490.0
2017-11-02 11:30:00,79.65,79.68,79.14,79.17,147906.0,65.4839,65.5085,65.0646,65.0892,147906.0
2017-11-02 12:00:00,79.19,79.44,79.15,79.42,103833.0,65.1057,65.3112,65.0728,65.2948,103833.0
2017-11-02 12:30:00,79.39,79.66,79.38,79.42,61898.0,65.2701,65.4921,65.2619,65.2948,61898.0
2017-11-02 13:00:00,79.45,79.5,79.29,79.35,139513.0,65.3194,65.3605,65.1879,65.2372,139513.0
2017-11-02 13:30:00,79.34,79.36,79.02,79.24,105043.0,65.229,65.2454,64.9659,65.1468,105043.0
2017-11-02 14:00:00,79.27,79.31,78.76,78.9,110624.0,65.1714,65.2043,64.7521,64.8672,110624.0
2017-11-02 14:30:00,78.89,78.91,78.5,78.59,74262.0,64.859,64.8755,64.5384,64.6124,74262.0
2017-11-02 15:00:00,78.59,78.91,78.55,78.91,115656.0,64.6124,64.8755,64.5795,64.8755,115656.0
2017-11-02 15:30:00,78.91,79.17,78.91,79.08,284422.0,64.8755,65.0892,64.8755,65.0152,284422.0
2017-11-03 09:30:00,79.15,79.93,79.15,79.84,94400.0,65.0728,65.7141,65.0728,65.6401,94400.0
2017-11-03 10:00:00,79.87,80.29,79.68,80.12,104049.0,65.6647,66.01,65.5085,65.8703,104049.0
2017-11-03 10:30:00,80.12,80.31,79.86,79.95,72697.0,65.8703,66.0265,65.6565,65.7305,72697.0
2017-11-03 11:00:00,79.96,79.96,79.8,79.84,50694.0,65.7387,65.7387,65.6072,65.6401,50694.0
2017-11-03 11:30:00,79.84,79.84,79.73,79.83,39676.0,65.6401,65.6401,65.5496,65.6318,39676.0
2017-11-03 12:00:00,79.81,79.87,79.73,79.83,28001.0,65.6154,65.6647,65.5496,65.6318,28001.0
2017-11-03 12:30:00,79.84,79.93,79.77,79.9,29913.0,65.6401,65.7141,65.5825,65.6894,29913.0
2017-11-03 13:00:00,79.88,80.13,79.88,80.13,45613.0,65.6729,65.8785,65.6729,65.8785,45613.0
2017-11-03 13:30:00,80.14,80.31,80.11,80.14,63841.0,65.8867,66.0265,65.862,65.8867,63841.0
2017-11-03 14:00:00,80.14,80.19,80.05,80.11,53874.0,65.8867,65.9278,65.8127,65.862,53874.0
2017-11-03 14:30:00,80.11,80.16,79.95,79.95,109388.0,65.862,65.9031,65.7305,65.7305,109388.0
2017-11-03 15:00:00,79.92,80.06,79.83,79.86,83515.0,65.7058,65.8209,65.6318,65.6565,83515.0
2017-11-03 15:30:00,79.86,79.9,79.71,79.77,244090.0,65.6565,65.6894,65.5332,65.5825,244090.0
2017-11-06 09:30:00,79.63,79.78,79.34,79.61,55389.0,65.4674,65.5907,65.229,65.451,55389.0
2017-11-06 10:00:00,79.63,79.68,79.37,79.55,41229.0,65.4674,65.5085,65.2537,65.4016,41229.0
2017-11-06 10:30:00,79.55,79.71,79.22,79.25,52576.0,65.4016,65.5332,65.1303,65.155,52576.0
2017-11-06 11:00:00,79.24,79.85,79.18,79.8,34666.0,65.1468,65.6483,65.0974,65.6072,34666.0
2017-11-06 11:30:00,79.78,79.82,79.28,79.3,36499.0,65.5907,65.6236,65.1797,65.1961,36499.0
2017-11-06 12:00:00,79.27,79.29,78.97,78.97,33721.0,65.1714,65.1879,64.9248,64.9248,33721.0
2017-11-06 12:30:00,78.98,79.34,78.96,79.3,57131.0,64.933,65.229,64.9166,65.1961,57131.0
2017-11-06 13:00:00,79.3,79.54,79.17,79.5,30366.0,65.1961,65.3934,65.0892,65.3605,30366.0
2017-11-06 13:30:00,79.53,79.55,79.13,79.2,34274.0,65.3852,65.4016,65.0563,65.1139,34274.0
2017-11-06 14:00:00,79.18,79.39,79.13,79.34,61673.0,65.0974,65.2701,65.0563,65.229,61673.0
2017-11-06 14:30:00,79.36,79.52,79.34,79.45,38837.0,65.2454,65.377,65.229,65.3194,38837.0
2017-11-06 15:00:00,79.42,79.45,79.01,79.04,67327.0,65.2948,65.3194,64.9577,64.9823,67327.0
2017-11-06 15:30:00,79.03,79.03,78.82,78.9,215133.0,64.9741,64.9741,64.8015,64.8672,215133.0
2017-11-07 09:30:00,78.64,79.45,78.64,79.31,62472.0,64.6535,65.3194,64.6535,65.2043,62472.0
2017-11-07 10:00:00,79.33,79.46,78.97,79.28,72795.0,65.2208,65.3276,64.9248,65.1797,72795.0
2017-11-07 10:30:00,79.28,79.41,78.98,79.13,64867.0,65.1797,65.2865,64.933,65.0563,64867.0
2017-11-07 11:00:00,79.13,79.2,78.87,78.96,59043.0,65.0563,65.1139,64.8426,64.9166,59043.0
2017-11-07 11:30:00,78.97,79.08,78.79,78.9,64871.0,64.9248,65.0152,64.7768,64.8672,64871.0
2017-11-07 12:00:00,78.9,79.14,78.79,79.03,59794.0,64.8672,65.0646,64.7768,64.9741,59794.0
2017-11-07 12:30:00,79.03,79.25,78.99,79.15,43694.0,64.9741,65.155,64.9412,65.0728,43694.0
2017-11-07 13:00:00,79.13,79.22,78.89,79.0,36146.0,65.0563,65.1303,64.859,64.9495,36146.0
2017-11-07 13:30:00,79.01,79.13,78.92,78.97,37707.0,64.9577,65.0563,64.8837,64.9248,37707.0
2017-11-07 14:00:00,78.95,79.07,78.92,78.93,40127.0,64.9084,65.007,64.8837,64.8919,40127.0
2017-11-07 14:30:00,78.95,79.05,78.88,78.89,25674.0,64.9084,64.9906,64.8508,64.859,25674.0
2017-11-07 15:00:00,78.85,78.91,78.7,78.84,83631.0,64.8261,64.8755,64.7028,64.8179,83631.0
2017-11-07 15:30:00,78.85,78.99,78.84,78.89,173301.0,64.8261,64.9412,64.8179,64.859,173301.0
2017-11-08 09:30:00,79.2,79.34,78.61,79.07,71028.0,65.1139,65.229,64.6288,65.007,71028.0
2017-11-08 10:00:00,79.04,79.45,79.03,79.4,43689.0,64.9823,65.3194,64.9741,65.2783,43689.0
2017-11-08 10:30:00,79.38,79.43,79.0,79.08,32429.0,65.2619,65.303,64.9495,65.0152,32429.0
2017-11-08 11:00:00,79.06,79.19,78.93,79.18,28667.0,64.9988,65.1057,64.8919,65.0974,28667.0
2017-11-08 11:30:00,79.18,79.18,78.97,79.13,46843.0,65.0974,65.0974,64.9248,65.0563,46843.0
2017-11-08 12:00:00,79.14,79.35,79.09,79.34,39232.0,65.0646,65.2372,65.0235,65.229,39232.0
2017-11-08 12:30:00,79.35,79.4,79.19,79.31,22878.0,65.2372,65.2783,65.1057,65.2043,22878.0
2017-11-08 13:00:00,79.31,79.38,79.18,79.31,32840.0,65.2043,65.2619,65.0974,65.2043,32840.0
2017-11-08 13:30:00,79.31,79.4,79.27,79.34,47528.0,65.2043,65.2783,65.1714,65.229,47528.0
2017-11-08 14:00:00,79.36,79.56,79.34,79.52,34063.0,65.2454,65.4099,65.229,65.377,34063.0
2017-11-08 14:30:00,79.5,79.72,79.42,79.7,68488.0,65.3605,65.5414,65.2948,65.525,68488.0
2017-11-08 15:00:00,79.69,79.75,79.59,79.71,54524.0,65.5167,65.5661,65.4345,65.5332,54524.0
2017-11-08 15:30:00,79.72,79.81,79.62,79.63,202464.0,65.5414,65.6154,65.4592,65.4674,202464.0
2017-11-09 09:30:00,79.43,80.31,79.43,80.08,133700.0,65.303,66.0265,65.303,65.8374,133700.0
2017-11-09 10:00:00,80.1,80.39,79.88,80.09,37795.0,65.8538,66.0922,65.6729,65.8456,37795.0
2017-11-09 10:30:00,80.03,80.26,79.98,80.22,88730.0,65.7963,65.9854,65.7552,65.9525,88730.0
2017-11-09 11:00:00,80.21,80.54,80.15,80.51,47593.0,65.9443,66.2156,65.8949,66.1909,47593.0
2017-11-09 11:30:00,80.52,80.78,80.52,80.77,54643.0,66.1991,66.4129,66.1991,66.4047,54643.0
2017-11-09 12:00:00,80.78,80.78,80.48,80.48,31501.0,66.4129,66.4129,66.1662,66.1662,31501.0
2017-11-09 12:30:00,80.46,80.46,80.2,80.24,31132.0,66.1498,66.1498,65.936,65.9689,31132.0
2017-11-09 13:00:00,80.25,80.47,80.25,80.37,27886.0,65.9771,66.158,65.9771,66.0758,27886.0
2017-11-09 13:30:00,80.37,80.45,80.21,80.35,30030.0,66.0758,66.1416,65.9443,66.0594,30030.0
2017-11-09 14:00:00,80.37,80.58,80.34,80.47,28287.0,66.0758,66.2484,66.0511,66.158,28287.0
2017-11-09 14:30:00,80.48,80.52,80.31,80.33,21471.0,66.1662,66.1991,66.0265,66.0429,21471.0
2017-11-09 15:00:00,80.33,80.71,80.3,80.58,54075.0,66.0429,66.3553,66.0182,66.2484,54075.0
2017-11-09 15:30:00,80.58,80.62,80.49,80.52,125132.0,66.2484,66.2813,66.1745,66.1991,125132.0
2017-11-10 09:30:00,80.57,80.79,80.29,80.61,76848.0,66.2402,66.4211,66.01,66.2731,76848.0
2017-11-10 10:00:00,80.53,80.62,80.3,80.44,38202.0,66.2073,66.2813,66.0182,66.1333,38202.0
2017-11-10 10:30:00,80.42,80.42,80.22,80.36,48488.0,66.1169,66.1169,65.9525,66.0676,48488.0
2017-11-10 11:00:00,80.35,80.35,80.1,80.28,43752.0,66.0594,66.0594,65.8538,66.0018,43752.0
2017-11-10 11:30:00,80.26,80.34,80.2,80.29,31984.0,65.9854,66.0511,65.936,66.01,31984.0
2017-11-10 12:00:00,80.3,80.45,80.27,80.3,38210.0,66.0182,66.1416,65.9936,66.0182,38210.0
2017-11-10 12:30:00,80.27,80.31,80.16,80.26,17773.0,65.9936,66.0265,65.9031,65.9854,17773.0
2017-11-10 13:00:00,80.25,80.33,80.19,80.24,48069.0,65.9771,66.0429,65.9278,65.9689,48069.0
2017-11-10 13:30:00,80.25,80.41,80.19,80.41,39524.0,65.9771,66.1087,65.9278,66.1087,39524.0
2017-11-10 14:00:00,80.39,80.39,80.24,80.29,65127.0,66.0922,66.0922,65.9689,66.01,65127.0
2017-11-10 14:30:00,80.3,80.52,80.24,80.36,59631.0,66.0182,66.1991,65.9689,66.0676,59631.0
2017-11-10 15:00:00,80.39,80.45,80.22,80.25,63412.0,66.0922,66.1416,65.9525,65.9771,63412.0
2017-11-10 15:30:00,80.25,80.49,80.24,80.34,298516.0,65.9771,66.1745,65.9689,66.0511,298516.0
2017-11-13 09:30:00,80.16,81.02,80.16,80.45,39329.0,65.9031,66.6102,65.9031,66.1416,39329.0
2017-11-13 10:00:00,80.45,80.74,80.23,80.54,40010.0,66.1416,66.38,65.9607,66.2156,40010.0
2017-11-13 10:30:00,80.53,80.74,80.5,80.74,41597.0,66.2073,66.38,66.1827,66.38,41597.0
2017-11-13 11:00:00,80.71,80.93,80.61,80.78,41043.0,66.3553,66.5362,66.2731,66.4129,41043.0
2017-11-13 11:30:00,80.81,81.02,80.7,81.02,44915.0,66.4375,66.6102,66.3471,66.6102,44915.0
2017-11-13 12:00:00,81.03,81.17,80.92,81.03,44447.0,66.6184,66.7335,66.528,66.6184,44447.0
2017-11-13 12:30:00,81.03,81.19,80.99,81.13,24734.0,66.6184,66.75,66.5855,66.7006,24734.0
2017-11-13 13:00:00,81.12,81.23,81.1,81.19,32273.0,66.6924,66.7828,66.676,66.75,32273.0
2017-11-13 13:30:00,81.18,81.21,81.01,81.04,22440.0,66.7417,66.7664,66.602,66.6266,22440.0
2017-11-13 14:00:00,81.06,81.07,80.7,80.71,41342.0,66.6431,66.6513,66.3471,66.3553,41342.0
2017-11-13 14:30:00,80.75,80.89,80.66,80.69,42532.0,66.3882,66.5033,66.3142,66.3389,42532.0
2017-11-13 15:00:00,80.66,80.95,80.64,80.85,62884.0,66.3142,66.5526,66.2978,66.4704,62884.0
2017-11-13 15:30:00,80.84,80.88,80.68,80.84,166880.0,66.4622,66.4951,66.3307,66.4622,166880.0
2017-11-14 09:30:00,80.5,80.89,80.12,80.29,32926.0,66.1827,66.5033,65.8703,66.01,32926.0
2017-11-14 10:00:00,80.31,80.7,80.15,80.48,61116.0,66.0265,66.3471,65.8949,66.1662,61116.0
2017-11-14 10:30:00,80.48,80.69,80.32,80.66,36473.0,66.1662,66.3389,66.0347,66.3142,36473.0
2017-11-14 11:00:00,80.68,80.81,80.59,80.78,25377.0,66.3307,66.4375,66.2567,66.4129,25377.0
2017-11-14 11:30:00,80.8,81.25,80.76,81.13,47702.0,66.4293,66.7993,66.3964,66.7006,47702.0
2017-11-14 12:00:00,81.12,81.13,81.03,81.07,20022.0,66.6924,66.7006,66.6184,66.6513,20022.0
2017-11-14 12:30:00,81.06,81.11,80.53,80.55,132240.0,66.6431,66.6842,66.2073,66.2238,132240.0
2017-11-14 13:00:00,80.54,80.62,80.44,80.62,26011.0,66.2156,66.2813,66.1333,66.2813,26011.0
2017-11-14 13:30:00,80.62,80.96,80.6,80.93,35220.0,66.2813,66.5609,66.2649,66.5362,35220.0
2017-11-14 14:00:00,80.9,80.96,80.71,80.75,19268.0,66.5115,66.5609,66.3553,66.3882,19268.0
2017-11-14 14:30:00,80.75,80.76,80.56,80.66,31428.0,66.3882,66.3964,66.232,66.3142,31428.0
2017-11-14 15:00:00,80.67,80.67,80.48,80.54,46740.0,66.3224,66.3224,66.1662,66.2156,46740.0
2017-11-14 15:30:00,80.53,80.57,80.45,80.51,108066.0,66.2073,66.2402,66.1416,66.1909,108066.0
2017-11-15 09:30:00,80.5,80.5,79.72,79.93,44197.0,66.1827,66.1827,65.5414,65.7141,44197.0
2017-11-15 10:00:00,79.93,80.14,79.69,80.13,28744.0,65.7141,65.8867,65.5167,65.8785,28744.0
2017-11-15 10:30:00,80.16,80.21,79.95,79.97,27058.0,65.9031,65.9443,65.7305,65.7469,27058.0
2017-11-15 11:00:00,79.95,80.12,79.64,79.7,69223.0,65.7305,65.8703,65.4756,65.525,69223.0
2017-11-15 11:30:00,79.71,79.9,79.69,79.84,46707.0,65.5332,65.6894,65.5167,65.6401,46707.0
2017-11-15 12:00:00,79.85,79.85,79.62,79.65,20809.0,65.6483,65.6483,65.4592,65.4839,20809.0
2017-11-15 12:30:00,79.67,79.72,79.6,79.67,17523.0,65.5003,65.5414,65.4427,65.5003,17523.0
2017-11-15 13:00:00,79.67,79.68,79.34,79.38,55651.0,65.5003,65.5085,65.229,65.2619,55651.0
2017-11-15 13:30:00,79.38,79.46,79.25,79.28,76872.0,65.2619,65.3276,65.155,65.1797,76872.0
2017-11-15 14:00:00,79.29,79.31,79.1,79.15,57855.0,65.1879,65.2043,65.0317,65.0728,57855.0
2017-11-15 14:30:00,79.15,79.18,79.01,79.01,74778.0,65.0728,65.0974,64.9577,64.9577,74778.0
2017-11-15 15:00:00,79.01,79.12,78.98,78.98,90726.0,64.9577,65.0481,64.933,64.933,90726.0
2017-11-15 15:30:00,78.98,79.01,78.7,78.79,296685.0,64.933,64.9577,64.7028,64.7768,296685.0
2017-11-16 09:30:00,78.79,79.51,78.6,79.47,65873.0,64.7768,65.3688,64.6206,65.3359,65873.0
2017-11-16 10:00:00,79.52,80.08,79.52,79.88,49086.0,65.377,65.8374,65.377,65.6729,49086.0
2017-11-16 10:30:00,79.87,80.02,79.7,79.94,59377.0,65.6647,65.788,65.525,65.7223,59377.0
2017-11-16 11:00:00,79.95,79.96,79.71,79.77,27998.0,65.7305,65.7387,65.5332,65.5825,27998.0
2017-11-16 11:30:00,79.75,80.03,79.74,79.97,48722.0,65.5661,65.7963,65.5578,65.7469,48722.0
2017-11-16 12:00:00,79.96,79.96,79.82,79.91,35258.0,65.7387,65.7387,65.6236,65.6976,35258.0
2017-11-16 12:30:00,79.92,79.96,79.86,79.92,26232.0,65.7058,65.7387,65.6565,65.7058,26232.0
2017-11-16 13:00:00,79.93,80.05,79.88,79.95,28663.0,65.7141,65.8127,65.6729,65.7305,28663.0
2017-11-16 13:30:00,79.95,80.04,79.9,79.92,45789.0,65.7305,65.8045,65.6894,65.7058,45789.0
2017-11-16 14:00:00,79.92,80.18,79.92,80.01,54302.0,65.7058,65.9196,65.7058,65.7798,54302.0
2017-11-16 14:30:00,80.02,80.07,79.67,79.68,36521.0,65.788,65.8292,65.5003,65.5085,36521.0
2017-11-16 15:00:00,79.68,79.74,79.59,79.69,52470.0,65.5085,65.5578,65.4345,65.5167,52470.0
2017-11-16 15:30:00,79.68,79.68,79.38,79.49,186472.0,65.5085,65.5085,65.2619,65.3523,186472.0
2017-11-17 09:30:00,79.24,79.58,78.88,79.13,97008.0,65.1468,65.4263,64.8508,65.0563,97008.0
2017-11-17 10:00:00,79.16,79.31,79.07,79.15,41375.0,65.081,65.2043,65.007,65.0728,41375.0
2017-11-17 10:30:00,79.15,79.67,79.09,79.67,31784.0,65.0728,65.5003,65.0235,65.5003,31784.0
2017-11-17 11:00:00,79.67,79.93,79.53,79.89,33243.0,65.5003,65.7141,65.3852,65.6812,33243.0
2017-11-17 11:30:00,79.88,79.97,79.7,79.77,28691.0,65.6729,65.7469,65.525,65.5825,28691.0
2017-11-17 12:00:00,79.75,79.83,79.62,79.77,20038.0,65.5661,65.6318,65.4592,65.5825,20038.0
2017-11-17 12:30:00,79.76,79.77,79.67,79.72,12849.0,65.5743,65.5825,65.5003,65.5414,12849.0
2017-11-17 13:00:00,79.72,79.85,79.64,79.84,32794.0,65.5414,65.6483,65.4756,65.6401,32794.0
2017-11-17 13:30:00,79.84,79.89,79.78,79.88,26855.0,65.6401,65.6812,65.5907,65.6729,26855.0
2017-11-17 14:00:00,79.88,79.94,79.82,79.86,50670.0,65.6729,65.7223,65.6236,65.6565,50670.0
2017-11-17 14:30:00,79.89,79.9,79.71,79.78,25194.0,65.6812,65.6894,65.5332,65.5907,25194.0
2017-11-17 15:00:00,79.77,79.84,79.74,79.79,32262.0,65.5825,65.6401,65.5578,65.599,32262.0
2017-11-17 15:30:00,79.78,79.81,79.56,79.69,119247.0,65.5907,65.6154,65.4099,65.5167,119247.0
2017-11-20 09:30:00,79.48,79.67,79.05,79.54,29005.0,65.3441,65.5003,64.9906,65.3934,29005.0
2017-11-20 10:00:00,79.57,79.58,79.19,79.29,17976.0,65.4181,65.4263,65.1057,65.1879,17976.0
2017-11-20 10:30:00,79.29,79.53,79.24,79.46,20386.0,65.1879,65.3852,65.1468,65.3276,20386.0
2017-11-20 11:00:00,79.46,79.49,79.32,79.33,18733.0,65.3276,65.3523,65.2125,65.2208,18733.0
2017-11-20 11:30:00,79.35,79.63,79.32,79.61,29570.0,65.2372,65.4674,65.2125,65.451,29570.0
2017-11-20 12:00:00,79.62,79.62,79.39,79.4,14305.0,65.4592,65.4592,65.2701,65.2783,14305.0
2017-11-20 12:30:00,79.44,79.47,79.35,79.35,15510.0,65.3112,65.3359,65.2372,65.2372,15510.0
2017-11-20 13:00:00,79.37,79.42,79.34,79.34,9317.0,65.2537,65.2948,65.229,65.229,9317.0
2017-11-20 13:30:00,79.37,79.37,79.21,79.33,15396.0,65.2537,65.2537,65.1221,65.2208,15396.0
2017-11-20 14:00:00,79.33,79.34,79.07,79.16,38225.0,65.2208,65.229,65.007,65.081,38225.0
2017-11-20 14:30:00,79.17,79.23,79.05,79.06,41419.0,65.0892,65.1386,64.9906,64.9988,41419.0
2017-11-20 15:00:00,79.07,79.18,79.05,79.18,40702.0,65.007,65.0974,64.9906,65.0974,40702.0
2017-11-20 15:30:00,79.2,79.22,79.06,79.2,118607.0,65.1139,65.1303,64.9988,65.1139,118607.0
2017-11-21 09:30:00,79.41,79.57,79.2,79.46,37030.0,65.2865,65.4181,65.1139,65.3276,37030.0
2017-11-21 10:00:00,79.47,79.81,79.46,79.81,40990.0,65.3359,65.6154,65.3276,65.6154,40990.0
2017-11-21 10:30:00,79.82,80.1,79.68,79.72,52946.0,65.6236,65.8538,65.5085,65.5414,52946.0
2017-11-21 11:00:00,79.72,79.74,79.57,79.7,38394.0,65.5414,65.5578,65.4181,65.525,38394.0
2017-11-21 11:30:00,79.71,79.98,79.67,79.87,35892.0,65.5332,65.7552,65.5003,65.6647,35892.0
2017-11-21 12:00:00,79.85,79.95,79.79,79.82,21251.0,65.6483,65.7305,65.599,65.6236,21251.0
2017-11-21 12:30:00,79.83,79.84,79.63,79.73,13869.0,65.6318,65.6401,65.4674,65.5496,13869.0
2017-11-21 13:00:00,79.76,79.78,79.53,79.63,24626.0,65.5743,65.5907,65.3852,65.4674,24626.0
2017-11-21 13:30:00,79.64,79.65,79.53,79.55,24541.0,65.4756,65.4839,65.3852,65.4016,24541.0
2017-11-21 14:00:00,79.55,79.55,79.4,79.49,31518.0,65.4016,65.4016,65.2783,65.3523,31518.0
2017-11-21 14:30:00,79.48,79.56,79.36,79.51,38676.0,65.3441,65.4099,65.2454,65.3688,38676.0
2017-11-21 15:00:00,79.52,79.56,79.41,79.41,35443.0,65.377,65.4099,65.2865,65.2865,35443.0
2017-11-21 15:30:00,79.43,79.5,79.24,79.32,167645.0,65.303,65.3605,65.1468,65.2125,167645.0
2017-11-22 09:30:00,79.61,79.84,79.4,79.67,37705.0,65.451,65.6401,65.2783,65.5003,37705.0
2017-11-22 10:00:00,79.67,79.7,79.45,79.46,40842.0,65.5003,65.525,65.3194,65.3276,40842.0
2017-11-22 10:30:00,79.45,79.53,79.35,79.45,22656.0,65.3194,65.3852,65.2372,65.3194,22656.0
2017-11-22 11:00:00,79.42,79.48,79.38,79.43,19806.0,65.2948,65.3441,65.2619,65.303,19806.0
2017-11-22 11:30:00,79.44,79.45,79.27,79.34,33939.0,65.3112,65.3194,65.1714,65.229,33939.0
2017-11-22 12:00:00,79.33,79.47,79.33,79.43,20844.0,65.2208,65.3359,65.2208,65.303,20844.0
2017-11-22 12:30:00,79.43,79.46,79.39,79.42,22567.0,65.303,65.3276,65.2701,65.2948,22567.0
2017-11-22 13:00:00,79.43,79.47,79.36,79.47,36841.0,65.303,65.3359,65.2454,65.3359,36841.0
2017-11-22 13:30:00,79.47,79.52,79.35,79.39,44234.0,65.3359,65.377,65.2372,65.2701,44234.0
2017-11-22 14:00:00,79.39,79.63,79.34,79.49,82621.0,65.2701,65.4674,65.229,65.3523,82621.0
2017-11-22 14:30:00,79.48,79.59,79.45,79.48,20069.0,65.3441,65.4345,65.3194,65.3441,20069.0
2017-11-22 15:00:00,79.49,79.68,79.47,79.65,37745.0,65.3523,65.5085,65.3359,65.4839,37745.0
2017-11-22 15:30:00,79.65,79.65,79.42,79.53,222678.0,65.4839,65.4839,65.2948,65.3852,222678.0
2017-11-24 09:30:00,79.93,79.93,79.49,79.8,58759.0,65.7141,65.7141,65.3523,65.6072,58759.0
2017-11-24 10:00:00,79.77,79.77,79.51,79.61,17899.0,65.5825,65.5825,65.3688,65.451,17899.0
2017-11-24 10:30:00,79.63,79.65,79.5,79.64,10194.0,65.4674,65.4839,65.3605,65.4756,10194.0
2017-11-24 11:00:00,79.65,79.76,79.59,79.67,19654.0,65.4839,65.5743,65.4345,65.5003,19654.0
2017-11-24 11:30:00,79.68,79.72,79.57,79.64,18870.0,65.5085,65.5414,65.4181,65.4756,18870.0
2017-11-24 12:00:00,79.65,79.68,79.53,79.61,31277.0,65.4839,65.5085,65.3852,65.451,31277.0
2017-11-24 12:30:00,79.59,79.67,79.51,79.66,64308.0,65.4345,65.5003,65.3688,65.4921,64308.0
2017-11-27 09:30:00,79.59,79.6,79.23,79.28,25851.0,65.4345,65.4427,65.1386,65.1797,25851.0
2017-11-27 10:00:00,79.32,79.39,79.04,79.17,42176.0,65.2125,65.2701,64.9823,65.0892,42176.0
2017-11-27 10:30:00,79.16,79.25,79.05,79.07,59089.0,65.081,65.155,64.9906,65.007,59089.0
2017-11-27 11:00:00,79.06,79.12,78.92,79.03,25131.0,64.9988,65.0481,64.8837,64.9741,25131.0
2017-11-27 11:30:00,79.05,79.47,79.04,79.39,42345.0,64.9906,65.3359,64.9823,65.2701,42345.0
2017-11-27 12:00:00,79.39,79.47,79.3,79.36,27324.0,65.2701,65.3359,65.1961,65.2454,27324.0
2017-11-27 12:30:00,79.36,79.4,79.31,79.33,14447.0,65.2454,65.2783,65.2043,65.2208,14447.0
2017-11-27 13:00:00,79.34,79.54,79.34,79.54,32642.0,65.229,65.3934,65.229,65.3934,32642.0
2017-11-27 13:30:00,79.54,79.73,79.49,79.6,69385.0,65.3934,65.5496,65.3523,65.4427,69385.0
2017-11-27 14:00:00,79.58,79.61,79.4,79.53,43534.0,65.4263,65.451,65.2783,65.3852,43534.0
2017-11-27 14:30:00,79.49,79.5,79.26,79.39,53862.0,65.3523,65.3605,65.1632,65.2701,53862.0
2017-11-27 15:00:00,79.37,79.42,79.24,79.36,51639.0,65.2537,65.2948,65.1468,65.2454,51639.0
2017-11-27 15:30:00,79.36,79.46,79.29,79.35,149740.0,65.2454,65.3276,65.1879,65.2372,149740.0
2017-11-28 09:30:00,79.36,79.43,78.72,79.13,256397.0,65.2454,65.303,64.7193,65.0563,256397.0
2017-11-28 10:00:00,79.09,79.67,79.09,79.25,94818.0,65.0235,65.5003,65.0235,65.155,94818.0
2017-11-28 10:30:00,79.29,79.45,79.13,79.19,52637.0,65.1879,65.3194,65.0563,65.1057,52637.0
2017-11-28 11:00:00,79.21,79.21,79.04,79.04,36021.0,65.1221,65.1221,64.9823,64.9823,36021.0
2017-11-28 11:30:00,79.06,79.19,79.04,79.13,57254.0,64.9988,65.1057,64.9823,65.0563,57254.0
2017-11-28 12:00:00,79.13,79.14,78.96,78.98,48673.0,65.0563,65.0646,64.9166,64.933,48673.0
2017-11-28 12:30:00,78.98,79.02,78.8,78.85,51468.0,64.933,64.9659,64.785,64.8261,51468.0
2017-11-28 13:00:00,78.89,78.96,78.82,78.96,24608.0,64.859,64.9166,64.8015,64.9166,24608.0
2017-11-28 13:30:00,78.97,78.98,78.68,78.77,47204.0,64.9248,64.933,64.6864,64.7604,47204.0
2017-11-28 14:00:00,78.79,78.86,78.66,78.66,44123.0,64.7768,64.8344,64.6699,64.6699,44123.0
2017-11-28 14:30:00,78.67,78.74,78.61,78.64,57041.0,64.6782,64.7357,64.6288,64.6535,57041.0
2017-11-28 15:00:00,78.63,78.65,78.52,78.61,97533.0,64.6453,64.6617,64.5548,64.6288,97533.0
2017-11-28 15:30:00,78.62,78.63,78.37,78.57,261156.0,64.637,64.6453,64.4315,64.5959,261156.0
2017-11-29 09:30:00,78.11,78.27,77.87,78.14,88732.0,64.5618,64.6941,64.3635,64.5866,88732.0
2017-11-29 10:00:00,78.14,78.25,77.83,77.96,69780.0,64.5866,64.6776,64.3304,64.4379,69780.0
2017-11-29 10:30:00,77.95,78.11,77.7,77.74,81378.0,64.4296,64.5618,64.2229,64.256,81378.0
2017-11-29 11:00:00,77.74,77.75,77.28,77.42,102983.0,64.256,64.2643,63.8758,63.9915,102983.0
2017-11-29 11:30:00,77.41,77.57,77.32,77.49,103016.0,63.9832,64.1155,63.9089,64.0494,103016.0
2017-11-29 12:00:00,77.5,77.69,77.48,77.55,87244.0,64.0576,64.2147,64.0411,64.099,87244.0
2017-11-29 12:30:00,77.55,77.58,77.38,77.41,64244.0,64.099,64.1238,63.9585,63.9832,64244.0
2017-11-29 13:00:00,77.4,77.43,77.32,77.36,45382.0,63.975,63.9998,63.9089,63.9419,45382.0
2017-11-29 13:30:00,77.39,77.4,76.9,76.9,162767.0,63.9667,63.975,63.5617,63.5617,162767.0
2017-11-29 14:00:00,76.9,77.01,76.71,76.93,129681.0,63.5617,63.6526,63.4047,63.5865,129681.0
2017-11-29 14:30:00,76.94,77.01,76.45,76.69,187039.0,63.5948,63.6526,63.1898,63.3881,187039.0
2017-11-29 15:00:00,76.69,76.86,76.25,76.73,189366.0,63.3881,63.5286,63.0245,63.4212,189366.0
2017-11-29 15:30:00,76.73,76.79,76.4,76.5,333992.0,63.4212,63.4708,63.1484,63.2311,333992.0
2017-11-30 09:30:00,76.51,76.88,76.29,76.47,111740.0,63.2394,63.5452,63.0575,63.2063,111740.0
2017-11-30 10:00:00,76.48,76.62,76.28,76.62,99824.0,63.2146,63.3303,63.0492,63.3303,99824.0
2017-11-30 10:30:00,76.62,76.82,76.31,76.81,96539.0,63.3303,63.4956,63.074,63.4873,96539.0
2017-11-30 11:00:00,76.82,77.49,76.79,77.42,133912.0,63.4956,64.0494,63.4708,63.9915,133912.0
2017-11-30 11:30:00,77.44,77.85,77.39,77.77,151211.0,64.008,64.3469,63.9667,64.2808,151211.0
2017-11-30 12:00:00,77.75,77.89,77.54,77.81,65378.0,64.2643,64.38,64.0907,64.3139,65378.0
2017-11-30 12:30:00,77.78,77.93,77.7,77.77,92476.0,64.2891,64.4131,64.2229,64.2808,92476.0
2017-11-30 13:00:00,77.75,77.96,77.74,77.88,90132.0,64.2643,64.4379,64.256,64.3717,90132.0
2017-11-30 13:30:00,77.88,77.93,77.67,77.81,77257.0,64.3717,64.4131,64.1982,64.3139,77257.0
2017-11-30 14:00:00,77.81,77.83,77.55,77.72,108575.0,64.3139,64.3304,64.099,64.2395,108575.0
2017-11-30 14:30:00,77.71,77.95,77.65,77.86,83506.0,64.2312,64.4296,64.1816,64.3552,83506.0
2017-11-30 15:00:00,77.85,78.1,77.81,77.99,133352.0,64.3469,64.5536,64.3139,64.4626,133352.0
2017-11-30 15:30:00,77.98,78.22,77.83,78.1,252144.0,64.4544,64.6528,64.3304,64.5536,252144.0
2017-12-01 09:30:00,78.22,79.48,78.22,78.99,116784.0,64.6528,65.6942,64.6528,65.2892,116784.0
2017-12-01 10:00:00,78.92,79.07,78.77,79.0,65306.0,65.2313,65.3553,65.1074,65.2975,65306.0
2017-12-01 10:30:00,79.0,79.28,78.82,78.94,81430.0,65.2975,65.5289,65.1487,65.2479,81430.0
2017-12-01 11:00:00,78.93,78.98,78.08,78.46,98317.0,65.2396,65.2809,64.537,64.8511,98317.0
2017-12-01 11:30:00,78.48,79.01,78.14,78.72,81759.0,64.8677,65.3057,64.5866,65.066,81759.0
2017-12-01 12:00:00,78.79,78.88,78.34,78.84,51902.0,65.1239,65.1983,64.7519,65.1652,51902.0
2017-12-01 12:30:00,78.81,79.09,78.73,79.03,52443.0,65.1404,65.3719,65.0743,65.3223,52443.0
2017-12-01 13:00:00,79.03,79.35,79.03,79.28,46915.0,65.3223,65.5868,65.3223,65.5289,46915.0
2017-12-01 13:30:00,79.28,79.58,79.23,79.57,46915.0,65.5289,65.7769,65.4876,65.7686,46915.0
2017-12-01 14:00:00,79.56,79.64,79.4,79.45,70445.0,65.7603,65.8265,65.6281,65.6694,70445.0
2017-12-01 14:30:00,79.47,79.47,79.07,79.14,98530.0,65.6859,65.6859,65.3553,65.4132,98530.0
2017-12-01 15:00:00,79.14,79.26,79.07,79.21,49515.0,65.4132,65.5124,65.3553,65.471,49515.0
2017-12-01 15:30:00,79.19,79.21,79.01,79.2,168626.0,65.4545,65.471,65.3057,65.4628,168626.0
2017-12-04 09:30:00,79.56,80.16,79.01,80.13,108303.0,65.7603,66.2563,65.3057,66.2315,108303.0
2017-12-04 10:00:00,80.07,80.35,79.94,80.16,81812.0,66.1819,66.4133,66.0744,66.2563,81812.0
2017-12-04 10:30:00,80.15,80.35,80.03,80.15,66561.0,66.248,66.4133,66.1488,66.248,66561.0
2017-12-04 11:00:00,80.12,80.22,79.94,80.13,57221.0,66.2232,66.3059,66.0744,66.2315,57221.0
2017-12-04 11:30:00,80.11,80.32,79.97,80.26,91440.0,66.2149,66.3885,66.0992,66.3389,91440.0
2017-12-04 12:00:00,80.2,80.63,80.11,80.35,54622.0,66.2893,66.6447,66.2149,66.4133,54622.0
2017-12-04 12:30:00,80.32,80.43,80.23,80.42,60206.0,66.3885,66.4794,66.3141,66.4712,60206.0
2017-12-04 13:00:00,80.41,80.69,80.3,80.65,44496.0,66.4629,66.6943,66.372,66.6613,44496.0
2017-12-04 13:30:00,80.7,81.0,80.64,80.95,60538.0,66.7026,66.9506,66.653,66.9092,60538.0
2017-12-04 14:00:00,80.96,80.98,80.4,80.62,60912.0,66.9175,66.934,66.4546,66.6365,60912.0
2017-12-04 14:30:00,80.62,80.81,80.45,80.51,65936.0,66.6365,66.7935,66.496,66.5456,65936.0
2017-12-04 15:00:00,80.5,80.5,80.28,80.5,124477.0,66.5373,66.5373,66.3554,66.5373,124477.0
2017-12-04 15:30:00,80.48,80.65,80.46,80.51,252402.0,66.5208,66.6613,66.5042,66.5456,252402.0
2017-12-05 09:30:00,80.7,81.05,79.69,79.77,76677.0,66.7026,66.9919,65.8678,65.9339,76677.0
2017-12-05 10:00:00,79.8,80.34,79.8,80.28,72580.0,65.9587,66.405,65.9587,66.3554,72580.0
2017-12-05 10:30:00,80.27,80.42,80.2,80.33,49405.0,66.3472,66.4712,66.2893,66.3968,49405.0
2017-12-05 11:00:00,80.27,80.43,80.02,80.34,128534.0,66.3472,66.4794,66.1405,66.405,128534.0
2017-12-05 11:30:00,80.33,80.5,79.88,80.23,131522.0,66.3968,66.5373,66.0248,66.3141,131522.0
2017-12-05 12:00:00,80.23,80.3,80.06,80.23,32689.0,66.3141,66.372,66.1736,66.3141,32689.0
2017-12-05 12:30:00,80.22,80.44,80.17,80.4,30311.0,66.3059,66.4877,66.2645,66.4546,30311.0
2017-12-05 13:00:00,80.4,80.47,80.17,80.22,34198.0,66.4546,66.5125,66.2645,66.3059,34198.0
2017-12-05 13:30:00,80.22,80.31,80.18,80.25,26615.0,66.3059,66.3802,66.2728,66.3307,26615.0
2017-12-05 14:00:00,80.27,80.33,80.17,80.21,46992.0,66.3472,66.3968,66.2645,66.2976,46992.0
2017-12-05 14:30:00,80.21,80.36,80.16,80.29,68258.0,66.2976,66.4216,66.2563,66.3637,68258.0
2017-12-05 15:00:00,80.3,80.33,80.13,80.23,65398.0,66.372,66.3968,66.2315,66.3141,65398.0
2017-12-05 15:30:00,80.23,80.42,80.15,80.3,195831.0,66.3141,66.4712,66.248,66.372,195831.0
2017-12-06 09:30:00,80.57,81.38,80.36,80.59,109326.0,66.5951,67.2647,66.4216,66.6117,109326.0
2017-12-06 10:00:00,80.56,80.95,80.4,80.88,48278.0,66.5869,66.9092,66.4546,66.8514,48278.0
2017-12-06 10:30:00,80.88,81.2,80.74,80.98,49688.0,66.8514,67.1159,66.7357,66.934,49688.0
2017-12-06 11:00:00,80.97,80.97,80.6,80.65,52597.0,66.9258,66.9258,66.6199,66.6613,52597.0
2017-12-06 11:30:00,80.67,80.92,80.62,80.67,32484.0,66.6778,66.8844,66.6365,66.6778,32484.0
2017-12-06 12:00:00,80.67,80.83,80.61,80.79,33804.0,66.6778,66.8101,66.6282,66.777,33804.0
2017-12-06 12:30:00,80.8,80.88,80.77,80.82,29088.0,66.7853,66.8514,66.7605,66.8018,29088.0
2017-12-06 13:00:00,80.83,80.92,80.78,80.88,25568.0,66.8101,66.8844,66.7687,66.8514,25568.0
2017-12-06 13:30:00,80.88,81.14,80.81,81.14,46068.0,66.8514,67.0663,66.7935,67.0663,46068.0
2017-12-06 14:00:00,81.15,81.24,81.0,81.13,58590.0,67.0745,67.1489,66.9506,67.058,58590.0
2017-12-06 14:30:00,81.13,81.32,81.06,81.13,57218.0,67.058,67.2151,67.0002,67.058,57218.0
2017-12-06 15:00:00,81.16,81.27,81.09,81.26,97273.0,67.0828,67.1737,67.025,67.1655,97273.0
2017-12-06 15:30:00,81.26,81.26,80.95,81.05,252459.0,67.1655,67.1655,66.9092,66.9919,252459.0
2017-12-07 09:30:00,80.81,80.81,80.25,80.62,48867.0,66.7935,66.7935,66.3307,66.6365,48867.0
2017-12-07 10:00:00,80.65,80.68,80.1,80.2,45242.0,66.6613,66.6861,66.2067,66.2893,45242.0
2017-12-07 10:30:00,80.23,80.51,80.23,80.51,20347.0,66.3141,66.5456,66.3141,66.5456,20347.0
2017-12-07 11:00:00,80.47,80.56,80.25,80.39,37195.0,66.5125,66.5869,66.3307,66.4464,37195.0
2017-12-07 11:30:00,80.41,80.46,79.97,80.01,48433.0,66.4629,66.5042,66.0992,66.1323,48433.0
2017-12-07 12:00:00,80.02,80.3,79.97,80.3,32365.0,66.1405,66.372,66.0992,66.372,32365.0
2017-12-07 12:30:00,80.28,80.41,80.19,80.2,21925.0,66.3554,66.4629,66.2811,66.2893,21925.0
2017-12-07 13:00:00,80.22,80.34,80.14,80.29,16039.0,66.3059,66.405,66.2397,66.3637,16039.0
2017-12-07 13:30:00,80.3,80.45,80.27,80.39,22973.0,66.372,66.496,66.3472,66.4464,22973.0
2017-12-07 14:00:00,80.43,80.43,80.09,80.1,38461.0,66.4794,66.4794,66.1984,66.2067,38461.0
2017-12-07 14:30:00,80.12,80.29,79.98,80.05,58303.0,66.2232,66.3637,66.1075,66.1653,58303.0
2017-12-07 15:00:00,80.05,80.21,80.03,80.13,41091.0,66.1653,66.2976,66.1488,66.2315,41091.0
2017-12-07 15:30:00,80.13,80.13,79.86,79.95,138380.0,66.2315,66.2315,66.0083,66.0827,138380.0
2017-12-08 09:30:00,79.94,79.94,79.38,79.49,72021.0,66.0744,66.0744,65.6116,65.7025,72021.0
2017-12-08 10:00:00,79.5,79.7,79.02,79.12,62681.0,65.7107,65.876,65.314,65.3967,62681.0
2017-12-08 10:30:00,79.15,79.48,79.15,79.42,34566.0,65.4214,65.6942,65.4214,65.6446,34566.0
2017-12-08 11:00:00,79.44,79.48,79.18,79.25,45995.0,65.6611,65.6942,65.4462,65.5041,45995.0
2017-12-08 11:30:00,79.24,79.55,79.23,79.4,102372.0,65.4958,65.7521,65.4876,65.6281,102372.0
2017-12-08 12:00:00,79.35,79.54,79.31,79.4,24409.0,65.5868,65.7438,65.5537,65.6281,24409.0
2017-12-08 12:30:00,79.42,79.55,79.36,79.36,20099.0,65.6446,65.7521,65.595,65.595,20099.0
2017-12-08 13:00:00,79.4,79.86,79.4,79.8,31151.0,65.6281,66.0083,65.6281,65.9587,31151.0
2017-12-08 13:30:00,79.79,79.87,79.7,79.8,20398.0,65.9504,66.0166,65.876,65.9587,20398.0
2017-12-08 14:00:00,79.75,79.96,79.75,79.94,48158.0,65.9174,66.091,65.9174,66.0744,48158.0
2017-12-08 14:30:00,79.96,80.03,79.77,79.81,46575.0,66.091,66.1488,65.9339,65.967,46575.0
2017-12-08 15:00:00,79.8,80.12,79.73,80.11,40809.0,65.9587,66.2232,65.9008,66.2149,40809.0
2017-12-08 15:30:00,80.12,80.18,80.01,80.13,114770.0,66.2232,66.2728,66.1323,66.2315,114770.0
2017-12-11 09:30:00,80.0,80.85,79.69,80.85,86815.0,66.124,66.8266,65.8678,66.8266,86815.0
2017-12-11 10:00:00,80.85,81.01,80.54,80.67,58288.0,66.8266,66.9588,66.5704,66.6778,58288.0
2017-12-11 10:30:00,80.65,81.0,80.59,80.78,47283.0,66.6613,66.9506,66.6117,66.7687,47283.0
2017-12-11 11:00:00,80.78,81.02,80.76,80.93,44262.0,66.7687,66.9671,66.7522,66.8927,44262.0
2017-12-11 11:30:00,80.95,80.96,80.55,80.57,41762.0,66.9092,66.9175,66.5786,66.5951,41762.0
2017-12-11 12:00:00,80.6,80.81,80.59,80.79,28193.0,66.6199,66.7935,66.6117,66.777,28193.0
2017-12-11 12:30:00,80.77,80.93,80.7,80.87,30935.0,66.7605,66.8927,66.7026,66.8431,30935.0
2017-12-11 13:00:00,80.87,80.93,80.73,80.82,71668.0,66.8431,66.8927,66.7274,66.8018,71668.0
2017-12-11 13:30:00,80.83,80.89,80.6,80.87,35806.0,66.8101,66.8596,66.6199,66.8431,35806.0
2017-12-11 14:00:00,80.84,80.99,80.82,80.96,30389.0,66.8183,66.9423,66.8018,66.9175,30389.0
2017-12-11 14:30:00,80.95,80.96,80.79,80.81,37556.0,66.9092,66.9175,66.777,66.7935,37556.0
2017-12-11 15:00:00,80.83,80.94,80.76,80.86,41931.0,66.8101,66.901,66.7522,66.8348,41931.0
2017-12-11 15:30:00,80.85,80.9,80.7,80.77,144370.0,66.8266,66.8679,66.7026,66.7605,144370.0
2017-12-12 09:30:00,80.76,80.89,80.09,80.47,107825.0,66.7522,66.8596,66.1984,66.5125,107825.0
2017-12-12 10:00:00,80.48,81.0,80.41,81.0,51739.0,66.5208,66.9506,66.4629,66.9506,51739.0
2017-12-12 10:30:00,80.98,81.04,80.83,80.94,66789.0,66.934,66.9836,66.8101,66.901,66789.0
2017-12-12 11:00:00,80.92,81.0,80.8,80.88,49484.0,66.8844,66.9506,66.7853,66.8514,49484.0
2017-12-12 11:30:00,80.86,80.99,80.84,80.99,23089.0,66.8348,66.9423,66.8183,66.9423,23089.0
2017-12-12 12:00:00,80.98,81.05,80.89,80.89,33422.0,66.934,66.9919,66.8596,66.8596,33422.0
2017-12-12 12:30:00,80.9,80.97,80.67,80.67,22545.0,66.8679,66.9258,66.6778,66.6778,22545.0
2017-12-12 13:00:00,80.67,80.7,80.34,80.48,52543.0,66.6778,66.7026,66.405,66.5208,52543.0
2017-12-12 13:30:00,80.47,80.6,80.36,80.36,23752.0,66.5125,66.6199,66.4216,66.4216,23752.0
2017-12-12 14:00:00,80.37,80.49,80.31,80.32,44221.0,66.4298,66.529,66.3802,66.3885,44221.0
2017-12-12 14:30:00,80.32,80.53,80.28,80.47,45917.0,66.3885,66.5621,66.3554,66.5125,45917.0
2017-12-12 15:00:00,80.48,80.51,80.32,80.4,41424.0,66.5208,66.5456,66.3885,66.4546,41424.0
2017-12-12 15:30:00,80.4,80.45,80.11,80.16,157681.0,66.4546,66.496,66.2149,66.2563,157681.0
2017-12-13 09:30:00,80.11,80.23,79.66,79.73,83950.0,66.2149,66.3141,65.843,65.9008,83950.0
2017-12-13 10:00:00,79.75,80.09,79.74,80.09,46880.0,65.9174,66.1984,65.9091,66.1984,46880.0
2017-12-13 10:30:00,80.07,80.13,79.95,79.95,47452.0,66.1819,66.2315,66.0827,66.0827,47452.0
2017-12-13 11:00:00,79.97,79.99,79.7,79.87,36671.0,66.0992,66.1157,65.876,66.0166,36671.0
2017-12-13 11:30:00,79.87,79.91,79.47,79.51,35073.0,66.0166,66.0496,65.6859,65.719,35073.0
2017-12-13 12:00:00,79.52,79.54,79.24,79.29,32523.0,65.7273,65.7438,65.4958,65.5372,32523.0
2017-12-13 12:30:00,79.31,79.43,79.21,79.3,34845.0,65.5537,65.6529,65.471,65.5454,34845.0
2017-12-13 13:00:00,79.3,79.41,79.26,79.36,17021.0,65.5454,65.6363,65.5124,65.595,17021.0
2017-12-13 13:30:00,79.41,79.47,79.33,79.37,20032.0,65.6363,65.6859,65.5702,65.6033,20032.0
2017-12-13 14:00:00,79.52,79.66,79.4,79.44,30583.0,65.7273,65.843,65.6281,65.6611,30583.0
2017-12-13 14:30:00,79.43,79.66,79.43,79.6,40112.0,65.6529,65.843,65.6529,65.7934,40112.0
2017-12-13 15:00:00,79.6,79.7,79.48,79.48,48046.0,65.7934,65.876,65.6942,65.6942,48046.0
2017-12-13 15:30:00,79.48,79.62,79.43,79.55,137884.0,65.6942,65.8099,65.6529,65.7521,137884.0
2017-12-14 09:30:00,79.5,80.31,79.47,79.94,55381.0,65.7107,66.3802,65.6859,66.0744,55381.0
2017-12-14 10:00:00,79.94,80.05,79.81,80.03,56673.0,66.0744,66.1653,65.967,66.1488,56673.0
2017-12-14 10:30:00,80.03,80.33,80.01,80.12,47257.0,66.1488,66.3968,66.1323,66.2232,47257.0
2017-12-14 11:00:00,80.11,80.31,79.92,80.04,52797.0,66.2149,66.3802,66.0579,66.1571,52797.0
2017-12-14 11:30:00,80.04,80.13,79.99,80.11,29088.0,66.1571,66.2315,66.1157,66.2149,29088.0
2017-12-14 12:00:00,80.09,80.09,79.89,80.04,21344.0,66.1984,66.1984,66.0331,66.1571,21344.0
2017-12-14 12:30:00,80.02,80.07,80.0,80.02,22916.0,66.1405,66.1819,66.124,66.1405,22916.0
2017-12-14 13:00:00,80.01,80.05,79.73,79.73,33411.0,66.1323,66.1653,65.9008,65.9008,33411.0
2017-12-14 13:30:00,79.76,79.81,79.69,79.76,23634.0,65.9256,65.967,65.8678,65.9256,23634.0
2017-12-14 14:00:00,79.77,79.9,79.54,79.54,43621.0,65.9339,66.0414,65.7438,65.7438,43621.0
2017-12-14 14:30:00,79.55,79.71,79.54,79.68,50576.0,65.7521,65.8843,65.7438,65.8595,50576.0
2017-12-14 15:00:00,79.68,79.75,79.46,79.51,61868.0,65.8595,65.9174,65.6777,65.719,61868.0
2017-12-14 15:30:00,79.52,79.63,79.36,79.38,162477.0,65.7273,65.8182,65.595,65.6116,162477.0
2017-12-15 09:30:00,79.58,80.28,79.44,80.0,323280.0,65.7769,66.3554,65.6611,66.124,323280.0
2017-12-15 10:00:00,80.04,80.44,79.7,80.3,47460.0,66.1571,66.4877,65.876,66.372,47460.0
2017-12-15 10:30:00,80.29,80.55,80.12,80.41,101165.0,66.3637,66.5786,66.2232,66.4629,101165.0
2017-12-15 11:00:00,80.41,80.52,80.25,80.36,49361.0,66.4629,66.5538,66.3307,66.4216,49361.0
2017-12-15 11:30:00,80.38,80.4,79.56,79.61,128531.0,66.4381,66.4546,65.7603,65.8017,128531.0
2017-12-15 12:00:00,79.63,80.27,79.53,80.26,43153.0,65.8182,66.3472,65.7355,66.3389,43153.0
2017-12-15 12:30:00,80.23,80.24,79.94,80.12,28027.0,66.3141,66.3224,66.0744,66.2232,28027.0
2017-12-15 13:00:00,80.17,80.25,79.89,79.97,26570.0,66.2645,66.3307,66.0331,66.0992,26570.0
2017-12-15 13:30:00,79.94,80.05,79.89,80.0,74469.0,66.0744,66.1653,66.0331,66.124,74469.0
2017-12-15 14:00:00,80.05,80.11,79.91,80.04,39645.0,66.1653,66.2149,66.0496,66.1571,39645.0
2017-12-15 14:30:00,80.03,80.08,79.94,80.06,43983.0,66.1488,66.1901,66.0744,66.1736,43983.0
2017-12-15 15:00:00,80.09,80.12,80.0,80.09,40502.0,66.1984,66.2232,66.124,66.1984,40502.0
2017-12-15 15:30:00,80.08,80.13,79.95,80.06,237902.0,66.1901,66.2315,66.0827,66.1736,237902.0
2017-12-18 09:30:00,80.57,81.43,80.57,81.28,266076.0,66.5951,67.306,66.5951,67.182,266076.0
2017-12-18 10:00:00,81.29,81.29,80.85,81.02,105016.0,67.1903,67.1903,66.8266,66.9671,105016.0
2017-12-18 10:30:00,80.98,81.05,80.85,80.97,57188.0,66.934,66.9919,66.8266,66.9258,57188.0
2017-12-18 11:00:00,80.97,81.11,80.9,80.98,69630.0,66.9258,67.0415,66.8679,66.934,69630.0
2017-12-18 11:30:00,80.98,81.12,80.86,80.98,101598.0,66.934,67.0498,66.8348,66.934,101598.0
2017-12-18 12:00:00,81.01,81.19,80.98,81.17,45808.0,66.9588,67.1076,66.934,67.0911,45808.0
2017-12-18 12:30:00,81.18,81.21,81.07,81.17,42855.0,67.0993,67.1241,67.0084,67.0911,42855.0
2017-12-18 13:00:00,81.17,81.22,80.96,81.21,44200.0,67.0911,67.1324,66.9175,67.1241,44200.0
2017-12-18 13:30:00,81.22,81.23,81.02,81.02,27542.0,67.1324,67.1407,66.9671,66.9671,27542.0
2017-12-18 14:00:00,81.02,81.08,80.82,80.87,26818.0,66.9671,67.0167,66.8018,66.8431,26818.0
2017-12-18 14:30:00,80.86,81.05,80.85,80.93,39218.0,66.8348,66.9919,66.8266,66.8927,39218.0
2017-12-18 15:00:00,80.9,80.99,80.87,80.89,52859.0,66.8679,66.9423,66.8431,66.8596,52859.0
2017-12-18 15:30:00,80.87,80.97,80.79,80.88,168172.0,66.8431,66.9258,66.777,66.8514,168172.0
2017-12-19 09:30:00,81.17,81.47,80.88,81.19,105101.0,67.0911,67.339,66.8514,67.1076,105101.0
2017-12-19 10:00:00,81.22,81.25,80.98,80.98,50715.0,67.1324,67.1572,66.934,66.934,50715.0
2017-12-19 10:30:00,80.98,81.14,80.8,80.97,59438.0,66.934,67.0663,66.7853,66.9258,59438.0
2017-12-19 11:00:00,80.95,81.16,80.91,80.98,60425.0,66.9092,67.0828,66.8762,66.934,60425.0
2017-12-19 11:30:00,80.93,81.32,80.9,81.07,205008.0,66.8927,67.2151,66.8679,67.0084,205008.0
2017-12-19 12:00:00,81.06,81.1,80.88,80.9,38800.0,67.0002,67.0332,66.8514,66.8679,38800.0
2017-12-19 12:30:00,80.91,80.94,80.79,80.9,32184.0,66.8762,66.901,66.777,66.8679,32184.0
2017-12-19 13:00:00,80.9,81.08,80.86,81.08,26348.0,66.8679,67.0167,66.8348,67.0167,26348.0
2017-12-19 13:30:00,81.08,81.1,80.97,81.02,44945.0,67.0167,67.0332,66.9258,66.9671,44945.0
2017-12-19 14:00:00,81.04,81.05,80.81,81.0,74602.0,66.9836,66.9919,66.7935,66.9506,74602.0
2017-12-19 14:30:00,81.0,81.06,80.77,80.77,43704.0,66.9506,67.0002,66.7605,66.7605,43704.0
2017-12-19 15:00:00,80.78,80.86,80.63,80.7,51366.0,66.7687,66.8348,66.6447,66.7026,51366.0
2017-12-19 15:30:00,80.69,80.86,80.64,80.68,185824.0,66.6943,66.8348,66.653,66.6861,185824.0
2017-12-20 09:30:00,80.67,80.85,79.73,79.96,88708.0,66.6778,66.8266,65.9008,66.091,88708.0
2017-12-20 10:00:00,80.0,80.08,79.54,79.71,174297.0,66.124,66.1901,65.7438,65.8843,174297.0
2017-12-20 10:30:00,79.7,80.2,79.68,80.18,65950.0,65.876,66.2893,65.8595,66.2728,65950.0
2017-12-20 11:00:00,80.2,80.59,80.15,80.31,96953.0,66.2893,66.6117,66.248,66.3802,96953.0
2017-12-20 11:30:00,80.31,80.5,80.26,80.32,37175.0,66.3802,66.5373,66.3389,66.3885,37175.0
2017-12-20 12:00:00,80.33,80.49,80.22,80.49,32565.0,66.3968,66.529,66.3059,66.529,32565.0
2017-12-20 12:30:00,80.49,80.61,80.39,80.45,70152.0,66.529,66.6282,66.4464,66.496,70152.0
2017-12-20 13:00:00,80.46,80.82,80.45,80.8,26827.0,66.5042,66.8018,66.496,66.7853,26827.0
2017-12-20 13:30:00,80.8,80.83,80.6,80.64,30384.0,66.7853,66.8101,66.6199,66.653,30384.0
2017-12-20 14:00:00,80.64,80.64,80.43,80.48,17590.0,66.653,66.653,66.4794,66.5208,17590.0
2017-12-20 14:30:00,80.48,80.54,80.35,80.5,57022.0,66.5208,66.5704,66.4133,66.5373,57022.0
2017-12-20 15:00:00,80.49,80.51,80.36,80.48,38325.0,66.529,66.5456,66.4216,66.5208,38325.0
2017-12-20 15:30:00,80.47,80.67,80.42,80.58,111284.0,66.5125,66.6778,66.4712,66.6034,111284.0
2017-12-21 09:30:00,80.7,81.23,80.58,81.05,69311.0,66.7026,67.1407,66.6034,66.9919,69311.0
2017-12-21 10:00:00,81.08,81.28,80.91,81.15,63986.0,67.0167,67.182,66.8762,67.0745,63986.0
2017-12-21 10:30:00,81.14,81.45,81.11,81.38,48440.0,67.0663,67.3225,67.0415,67.2647,48440.0
2017-12-21 11:00:00,81.38,81.44,81.23,81.24,54071.0,67.2647,67.3142,67.1407,67.1489,54071.0
2017-12-21 11:30:00,81.25,81.51,81.09,81.3,138104.0,67.1572,67.3721,67.025,67.1985,138104.0
2017-12-21 12:00:00,81.3,81.39,81.17,81.39,66742.0,67.1985,67.2729,67.0911,67.2729,66742.0
2017-12-21 12:30:00,81.39,81.54,81.3,81.54,72583.0,67.2729,67.3969,67.1985,67.3969,72583.0
2017-12-21 13:00:00,81.56,81.56,81.32,81.44,79590.0,67.4134,67.4134,67.2151,67.3142,79590.0
2017-12-21 13:30:00,81.45,81.53,81.15,81.27,92459.0,67.3225,67.3886,67.0745,67.1737,92459.0
2017-12-21 14:00:00,81.25,81.38,81.04,81.24,153987.0,67.1572,67.2647,66.9836,67.1489,153987.0
2017-12-21 14:30:00,81.24,81.32,81.16,81.29,54058.0,67.1489,67.2151,67.0828,67.1903,54058.0
2017-12-21 15:00:00,81.28,81.32,81.2,81.27,71653.0,67.182,67.2151,67.1159,67.1737,71653.0
2017-12-21 15:30:00,81.3,81.36,81.06,81.18,159182.0,67.1985,67.2481,67.0002,67.0993,159182.0
2017-12-22 09:30:00,81.35,81.42,81.16,81.29,57131.0,67.2399,67.2977,67.0828,67.1903,57131.0
2017-12-22 10:00:00,81.27,81.55,81.19,81.33,36308.0,67.1737,67.4052,67.1076,67.2233,36308.0
2017-12-22 10:30:00,81.29,81.38,81.06,81.31,33052.0,67.1903,67.2647,67.0002,67.2068,33052.0
2017-12-22 11:00:00,81.31,81.35,81.09,81.25,30127.0,67.2068,67.2399,67.025,67.1572,30127.0
2017-12-22 11:30:00,81.23,81.38,81.11,81.12,33843.0,67.1407,67.2647,67.0415,67.0498,33843.0
2017-12-22 12:00:00,81.16,81.31,81.15,81.3,58555.0,67.0828,67.2068,67.0745,67.1985,58555.0
2017-12-22 12:30:00,81.28,81.36,81.23,81.23,20467.0,67.182,67.2481,67.1407,67.1407,20467.0
2017-12-22 13:00:00,81.23,81.24,81.06,81.09,15316.0,67.1407,67.1489,67.0002,67.025,15316.0
2017-12-22 13:30:00,81.11,81.11,80.91,81.09,26563.0,67.0415,67.0415,66.8762,67.025,26563.0
2017-12-22 14:00:00,81.09,81.21,80.98,81.1,24795.0,67.025,67.1241,66.934,67.0332,24795.0
2017-12-22 14:30:00,81.11,81.21,81.06,81.1,31573.0,67.0415,67.1241,67.0002,67.0332,31573.0
2017-12-22 15:00:00,81.11,81.11,80.88,80.95,32365.0,67.0415,67.0415,66.8514,66.9092,32365.0
2017-12-22 15:30:00,80.95,81.2,80.94,81.11,145563.0,66.9092,67.1159,66.901,67.0415,145563.0
2017-12-26 09:30:00,81.19,81.78,81.15,81.42,25816.0,67.1076,67.5953,67.0745,67.2977,25816.0
2017-12-26 10:00:00,81.43,81.72,81.41,81.64,12629.0,67.306,67.5457,67.2895,67.4796,12629.0
2017-12-26 10:30:00,81.68,81.92,81.64,81.76,20193.0,67.5126,67.711,67.4796,67.5787,20193.0
2017-12-26 11:00:00,81.77,81.9,81.75,81.86,15495.0,67.587,67.6945,67.5705,67.6614,15495.0
2017-12-26 11:30:00,81.82,81.85,81.69,81.72,13492.0,67.6283,67.6531,67.5209,67.5457,13492.0
2017-12-26 12:00:00,81.74,81.86,81.73,81.81,13421.0,67.5622,67.6614,67.5539,67.6201,13421.0
2017-12-26 12:30:00,81.8,81.8,81.61,81.61,14288.0,67.6118,67.6118,67.4548,67.4548,14288.0
2017-12-26 13:00:00,81.63,81.75,81.59,81.67,18260.0,67.4713,67.5705,67.4382,67.5044,18260.0
2017-12-26 13:30:00,81.67,81.8,81.54,81.78,29708.0,67.5044,67.6118,67.3969,67.5953,29708.0
2017-12-26 14:00:00,81.76,81.86,81.74,81.81,15113.0,67.5787,67.6614,67.5622,67.6201,15113.0
2017-12-26 14:30:00,81.79,81.92,81.79,81.89,22702.0,67.6035,67.711,67.6035,67.6862,22702.0
2017-12-26 15:00:00,81.92,81.93,81.82,81.84,28427.0,67.711,67.7193,67.6283,67.6449,28427.0
2017-12-26 15:30:00,81.83,81.89,81.69,81.81,100668.0,67.6366,67.6862,67.5209,67.6201,100668.0
2017-12-27 09:30:00,82.02,82.36,81.85,82.18,34200.0,67.7936,68.0747,67.6531,67.9259,34200.0
2017-12-27 10:00:00,82.17,82.3,82.06,82.14,77652.0,67.9176,68.0251,67.8267,67.8928,77652.0
2017-12-27 10:30:00,82.14,82.19,81.96,81.98,28794.0,67.8928,67.9342,67.7441,67.7606,28794.0
2017-12-27 11:00:00,81.98,82.25,81.98,82.09,26539.0,67.7606,67.9838,67.7606,67.8515,26539.0
2017-12-27 11:30:00,82.06,82.11,81.82,82.03,15125.0,67.8267,67.868,67.6283,67.8019,15125.0
2017-12-27 12:00:00,82.05,82.05,81.89,81.9,12978.0,67.8184,67.8184,67.6862,67.6945,12978.0
2017-12-27 12:30:00,81.89,81.94,81.72,81.72,18752.0,67.6862,67.7275,67.5457,67.5457,18752.0
2017-12-27 13:00:00,81.73,81.91,81.72,81.78,20818.0,67.5539,67.7027,67.5457,67.5953,20818.0
2017-12-27 13:30:00,81.76,81.94,81.68,81.92,24321.0,67.5787,67.7275,67.5126,67.711,24321.0
2017-12-27 14:00:00,81.92,81.94,81.65,81.81,23823.0,67.711,67.7275,67.4878,67.6201,23823.0
2017-12-27 14:30:00,81.76,81.81,81.7,81.72,21277.0,67.5787,67.6201,67.5291,67.5457,21277.0
2017-12-27 15:00:00,81.71,81.81,81.69,81.76,31108.0,67.5374,67.6201,67.5209,67.5787,31108.0
2017-12-27 15:30:00,81.77,81.77,81.64,81.68,89738.0,67.587,67.587,67.4796,67.5126,89738.0
2017-12-28 09:30:00,81.85,82.14,81.43,81.95,35941.0,67.6531,67.8928,67.306,67.7358,35941.0
2017-12-28 10:00:00,81.99,82.15,81.84,81.99,34844.0,67.7688,67.9011,67.6449,67.7688,34844.0
2017-12-28 10:30:00,81.98,81.98,81.48,81.69,30083.0,67.7606,67.7606,67.3473,67.5209,30083.0
2017-12-28 11:00:00,81.64,81.74,81.58,81.66,23271.0,67.4796,67.5622,67.43,67.4961,23271.0
2017-12-28 11:30:00,81.7,81.85,81.59,81.64,20224.0,67.5291,67.6531,67.4382,67.4796,20224.0
2017-12-28 12:00:00,81.68,81.76,81.56,81.73,24033.0,67.5126,67.5787,67.4134,67.5539,24033.0
2017-12-28 12:30:00,81.73,81.74,81.58,81.67,19061.0,67.5539,67.5622,67.43,67.5044,19061.0
2017-12-28 13:00:00,81.66,81.77,81.61,81.64,23154.0,67.4961,67.587,67.4548,67.4796,23154.0
2017-12-28 13:30:00,81.64,81.73,81.62,81.7,14746.0,67.4796,67.5539,67.463,67.5291,14746.0
2017-12-28 14:00:00,81.69,81.73,81.66,81.71,19660.0,67.5209,67.5539,67.4961,67.5374,19660.0
2017-12-28 14:30:00,81.71,81.83,81.71,81.81,19646.0,67.5374,67.6366,67.5374,67.6201,19646.0
2017-12-28 15:00:00,81.82,81.84,81.77,81.79,23947.0,67.6283,67.6449,67.587,67.6035,23947.0
2017-12-28 15:30:00,81.77,82.07,81.77,82.03,120861.0,67.587,67.835,67.587,67.8019,120861.0
2017-12-29 09:30:00,82.21,82.55,82.01,82.51,58039.0,67.9507,68.2317,67.7854,68.1987,58039.0
2017-12-29 10:00:00,82.5,82.52,82.27,82.36,33213.0,68.1904,68.2069,68.0003,68.0747,33213.0
2017-12-29 10:30:00,82.36,82.4,82.15,82.37,23190.0,68.0747,68.1077,67.9011,68.0829,23190.0
2017-12-29 11:00:00,82.36,82.37,82.17,82.31,18403.0,68.0747,68.0829,67.9176,68.0333,18403.0
2017-12-29 11:30:00,82.28,82.4,82.17,82.32,17098.0,68.0085,68.1077,67.9176,68.0416,17098.0
2017-12-29 12:00:00,82.35,82.37,82.26,82.26,14668.0,68.0664,68.0829,67.992,67.992,14668.0
2017-12-29 12:30:00,82.28,82.32,82.11,82.17,65189.0,68.0085,68.0416,67.868,67.9176,65189.0
2017-12-29 13:00:00,82.16,82.26,82.1,82.18,21645.0,67.9094,67.992,67.8598,67.9259,21645.0
2017-12-29 13:30:00,82.16,82.27,82.1,82.2,41072.0,67.9094,68.0003,67.8598,67.9424,41072.0
2017-12-29 14:00:00,82.23,82.36,82.22,82.27,20128.0,67.9672,68.0747,67.959,68.0003,20128.0
2017-12-29 14:30:00,82.29,82.36,82.21,82.35,19539.0,68.0168,68.0747,67.9507,68.0664,19539.0
2017-12-29 15:00:00,82.36,82.38,82.31,82.36,24781.0,68.0747,68.0912,68.0333,68.0747,24781.0
2017-12-29 15:30:00,82.33,82.33,82.03,82.08,149156.0,68.0499,68.0499,67.8019,67.8432,149156.0
2018-01-02 09:30:00,82.24,82.29,81.64,81.86,45355.0,67.9755,68.0168,67.4796,67.6614,45355.0
2018-01-02 10:00:00,81.83,82.09,81.68,82.09,29946.0,67.6366,67.8515,67.5126,67.8515,29946.0
2018-01-02 10:30:00,82.12,82.14,81.83,81.84,38525.0,67.8763,67.8928,67.6366,67.6449,38525.0
2018-01-02 11:00:00,81.88,82.59,81.86,82.24,61045.0,67.6779,68.2648,67.6614,67.9755,61045.0
2018-01-02 11:30:00,82.23,82.43,82.19,82.23,29660.0,67.9672,68.1325,67.9342,67.9672,29660.0
2018-01-02 12:00:00,82.24,82.48,82.23,82.28,39246.0,67.9755,68.1739,67.9672,68.0085,39246.0
2018-01-02 12:30:00,82.26,82.37,82.11,82.28,16599.0,67.992,68.0829,67.868,68.0085,16599.0
2018-01-02 13:00:00,82.27,82.33,82.22,82.29,15066.0,68.0003,68.0499,67.959,68.0168,15066.0
2018-01-02 13:30:00,82.31,82.61,82.21,82.21,31699.0,68.0333,68.2813,67.9507,67.9507,31699.0
2018-01-02 14:00:00,82.21,82.35,82.21,82.3,39445.0,67.9507,68.0664,67.9507,68.0251,39445.0
2018-01-02 14:30:00,82.3,82.59,82.29,82.56,50548.0,68.0251,68.2648,68.0168,68.24,50548.0
2018-01-02 15:00:00,82.58,82.6,82.41,82.54,52666.0,68.2565,68.273,68.116,68.2235,52666.0
2018-01-02 15:30:00,82.53,82.53,82.11,82.25,214430.0,68.2152,68.2152,67.868,67.9838,214430.0
2018-01-03 09:30:00,81.91,82.3,81.59,82.14,84805.0,67.7027,68.0251,67.4382,67.8928,84805.0
2018-01-03 10:00:00,82.14,82.14,81.51,81.55,57112.0,67.8928,67.8928,67.3721,67.4052,57112.0
2018-01-03 10:30:00,81.57,81.69,81.45,81.56,52646.0,67.4217,67.5209,67.3225,67.4134,52646.0
2018-01-03 11:00:00,81.56,81.75,81.55,81.72,37205.0,67.4134,67.5705,67.4052,67.5457,37205.0
2018-01-03 11:30:00,81.72,81.94,81.64,81.79,45714.0,67.5457,67.7275,67.4796,67.6035,45714.0
2018-01-03 12:00:00,81.77,81.94,81.7,81.91,40242.0,67.587,67.7275,67.5291,67.7027,40242.0
2018-01-03 12:30:00,81.89,81.92,81.62,81.71,47565.0,67.6862,67.711,67.463,67.5374,47565.0
2018-01-03 13:00:00,81.72,81.79,81.64,81.69,115963.0,67.5457,67.6035,67.4796,67.5209,115963.0
2018-01-03 13:30:00,81.68,81.72,81.57,81.62,39838.0,67.5126,67.5457,67.4217,67.463,39838.0
2018-01-03 14:00:00,81.63,81.64,81.5,81.52,51344.0,67.4713,67.4796,67.3638,67.3804,51344.0
2018-01-03 14:30:00,81.51,81.59,81.25,81.47,72895.0,67.3721,67.4382,67.1572,67.339,72895.0
2018-01-03 15:00:00,81.46,81.5,81.36,81.44,57957.0,67.3308,67.3638,67.2481,67.3142,57957.0
2018-01-03 15:30:00,81.44,81.58,81.34,81.46,209816.0,67.3142,67.43,67.2316,67.3308,209816.0
2018-01-04 09:30:00,81.82,82.45,81.58,82.35,60088.0,67.6283,68.1491,67.43,68.0664,60088.0
2018-01-04 10:00:00,82.33,82.45,82.11,82.27,43217.0,68.0499,68.1491,67.868,68.0003,43217.0
2018-01-04 10:30:00,82.25,82.39,82.13,82.19,36772.0,67.9838,68.0995,67.8846,67.9342,36772.0
2018-01-04 11:00:00,82.2,82.35,82.17,82.26,47151.0,67.9424,68.0664,67.9176,67.992,47151.0
2018-01-04 11:30:00,82.27,82.29,82.11,82.15,28278.0,68.0003,68.0168,67.868,67.9011,28278.0
2018-01-04 12:00:00,82.13,82.39,82.11,82.32,28743.0,67.8846,68.0995,67.868,68.0416,28743.0
2018-01-04 12:30:00,82.31,82.35,82.2,82.23,19337.0,68.0333,68.0664,67.9424,67.9672,19337.0
2018-01-04 13:00:00,82.24,82.36,82.17,82.24,22444.0,67.9755,68.0747,67.9176,67.9755,22444.0
2018-01-04 13:30:00,82.24,82.28,82.08,82.09,36118.0,67.9755,68.0085,67.8432,67.8515,36118.0
2018-01-04 14:00:00,82.06,82.26,82.01,82.02,44826.0,67.8267,67.992,67.7854,67.7936,44826.0
2018-01-04 14:30:00,82.02,82.16,81.99,82.09,29894.0,67.7936,67.9094,67.7688,67.8515,29894.0
2018-01-04 15:00:00,82.08,82.18,82.02,82.18,58152.0,67.8432,67.9259,67.7936,67.9259,58152.0
2018-01-04 15:30:00,82.17,82.19,81.99,82.05,134800.0,67.9176,67.9342,67.7688,67.8184,134800.0
2018-01-05 09:30:00,82.43,82.65,82.05,82.54,64768.0,68.1325,68.3144,67.8184,68.2235,64768.0
2018-01-05 10:00:00,82.5,82.85,82.41,82.68,67034.0,68.1904,68.4797,68.116,68.3392,67034.0
2018-01-05 10:30:00,82.65,82.82,82.39,82.72,37168.0,68.3144,68.4549,68.0995,68.3722,37168.0
2018-01-05 11:00:00,82.7,82.86,82.37,82.47,122962.0,68.3557,68.4879,68.0829,68.1656,122962.0
2018-01-05 11:30:00,82.5,82.91,82.49,82.88,124138.0,68.1904,68.5293,68.1821,68.5045,124138.0
2018-01-05 12:00:00,82.83,82.86,82.7,82.73,24761.0,68.4632,68.4879,68.3557,68.3805,24761.0
2018-01-05 12:30:00,82.72,82.75,82.45,82.52,17320.0,68.3722,68.397,68.1491,68.2069,17320.0
2018-01-05 13:00:00,82.52,82.73,82.46,82.64,28164.0,68.2069,68.3805,68.1573,68.3061,28164.0
2018-01-05 13:30:00,82.62,82.68,82.42,82.43,27317.0,68.2896,68.3392,68.1243,68.1325,27317.0
2018-01-05 14:00:00,82.44,82.67,82.41,82.56,49651.0,68.1408,68.3309,68.116,68.24,49651.0
2018-01-05 14:30:00,82.57,82.7,82.48,82.59,39905.0,68.2482,68.3557,68.1739,68.2648,39905.0
2018-01-05 15:00:00,82.57,82.74,82.56,82.71,50905.0,68.2482,68.3888,68.24,68.364,50905.0
2018-01-05 15:30:00,82.72,83.07,82.69,82.93,206713.0,68.3722,68.6615,68.3474,68.5458,206713.0
2018-01-08 09:30:00,82.86,83.04,82.56,82.76,95877.0,68.4879,68.6367,68.24,68.4053,95877.0
2018-01-08 10:00:00,82.76,83.23,82.6,83.21,81686.0,68.4053,68.7938,68.273,68.7772,81686.0
2018-01-08 10:30:00,83.2,83.22,82.9,83.13,64277.0,68.769,68.7855,68.521,68.7111,64277.0
2018-01-08 11:00:00,83.13,83.27,83.03,83.12,53765.0,68.7111,68.8268,68.6285,68.7029,53765.0
2018-01-08 11:30:00,83.13,83.43,83.13,83.41,65902.0,68.7111,68.9591,68.7111,68.9426,65902.0
2018-01-08 12:00:00,83.42,83.96,83.42,83.76,84082.0,68.9508,69.3972,68.9508,69.2318,84082.0
2018-01-08 12:30:00,83.76,83.83,83.64,83.7,59565.0,69.2318,69.2897,69.1327,69.1823,59565.0
2018-01-08 13:00:00,83.71,83.9,83.71,83.86,38033.0,69.1905,69.3476,69.1905,69.3145,38033.0
2018-01-08 13:30:00,83.88,84.05,83.85,84.05,51368.0,69.331,69.4715,69.3062,69.4715,51368.0
2018-01-08 14:00:00,84.02,84.16,83.94,83.98,49818.0,69.4467,69.5625,69.3806,69.4137,49818.0
2018-01-08 14:30:00,83.96,84.18,83.93,84.15,79635.0,69.3972,69.579,69.3724,69.5542,79635.0
2018-01-08 15:00:00,84.15,84.23,83.9,84.01,131477.0,69.5542,69.6203,69.3476,69.4385,131477.0
2018-01-08 15:30:00,84.01,84.04,83.77,83.87,280914.0,69.4385,69.4633,69.2401,69.3228,280914.0
2018-01-09 09:30:00,83.88,84.07,82.56,82.9,110611.0,69.331,69.4881,68.24,68.521,110611.0
2018-01-09 10:00:00,82.89,83.16,82.73,83.1,75336.0,68.5127,68.7359,68.3805,68.6863,75336.0
2018-01-09 10:30:00,83.11,83.53,83.08,83.42,42515.0,68.6946,69.0417,68.6698,68.9508,42515.0
2018-01-09 11:00:00,83.44,83.87,83.43,83.78,57514.0,68.9673,69.3228,68.9591,69.2484,57514.0
2018-01-09 11:30:00,83.79,83.85,83.68,83.76,63721.0,69.2566,69.3062,69.1657,69.2318,63721.0
2018-01-09 12:00:00,83.77,83.99,83.71,83.9,59906.0,69.2401,69.4219,69.1905,69.3476,59906.0
2018-01-09 12:30:00,83.9,84.04,83.79,84.0,40558.0,69.3476,69.4633,69.2566,69.4302,40558.0
2018-01-09 13:00:00,84.0,84.16,83.96,84.16,45697.0,69.4302,69.5625,69.3972,69.5625,45697.0
2018-01-09 13:30:00,84.16,84.23,84.05,84.07,36114.0,69.5625,69.6203,69.4715,69.4881,36114.0
2018-01-09 14:00:00,84.06,84.1,83.85,83.98,67336.0,69.4798,69.5129,69.3062,69.4137,67336.0
2018-01-09 14:30:00,83.98,83.99,83.73,83.95,75612.0,69.4137,69.4219,69.207,69.3889,75612.0
2018-01-09 15:00:00,83.97,84.15,83.85,83.85,108521.0,69.4054,69.5542,69.3062,69.3062,108521.0
2018-01-09 15:30:00,83.88,83.96,83.54,83.64,315121.0,69.331,69.3972,69.05,69.1327,315121.0
2018-01-10 09:30:00,83.79,84.76,83.69,84.75,162049.0,69.2566,70.0584,69.174,70.0501,162049.0
2018-01-10 10:00:00,84.75,85.24,84.46,85.23,125929.0,70.0501,70.4551,69.8104,70.4469,125929.0
2018-01-10 10:30:00,85.23,85.61,84.86,85.61,104471.0,70.4469,70.761,70.141,70.761,104471.0
2018-01-10 11:00:00,85.61,85.65,85.3,85.52,107086.0,70.761,70.794,70.5047,70.6866,107086.0
2018-01-10 11:30:00,85.52,85.63,85.4,85.51,45626.0,70.6866,70.7775,70.5874,70.6783,45626.0
2018-01-10 12:00:00,85.47,85.76,85.47,85.75,73706.0,70.6452,70.8849,70.6452,70.8767,73706.0
2018-01-10 12:30:00,85.75,85.76,85.21,85.35,45755.0,70.8767,70.8849,70.4303,70.5461,45755.0
2018-01-10 13:00:00,85.35,85.53,85.25,85.32,39708.0,70.5461,70.6948,70.4634,70.5213,39708.0
2018-01-10 13:30:00,85.34,85.57,85.28,85.48,42681.0,70.5378,70.7279,70.4882,70.6535,42681.0
2018-01-10 14:00:00,85.49,85.6,85.25,85.44,89254.0,70.6618,70.7527,70.4634,70.6204,89254.0
2018-01-10 14:30:00,85.43,85.43,85.16,85.27,58165.0,70.6122,70.6122,70.389,70.4799,58165.0
2018-01-10 15:00:00,85.28,85.47,85.23,85.24,89797.0,70.4882,70.6452,70.4469,70.4551,89797.0
2018-01-10 15:30:00,85.24,85.29,84.94,85.2,352251.0,70.4551,70.4965,70.2072,70.4221,352251.0
2018-01-11 09:30:00,85.44,85.86,85.28,85.86,63541.0,70.6204,70.9676,70.4882,70.9676,63541.0
2018-01-11 10:00:00,85.82,85.82,84.83,84.83,64563.0,70.9345,70.9345,70.1163,70.1163,64563.0
2018-01-11 10:30:00,84.91,84.99,84.45,84.72,58324.0,70.1824,70.2485,69.8022,70.0253,58324.0
2018-01-11 11:00:00,84.76,85.24,84.57,84.6,59807.0,70.0584,70.4551,69.9013,69.9261,59807.0
2018-01-11 11:30:00,84.59,84.67,84.42,84.49,33432.0,69.9179,69.984,69.7774,69.8352,33432.0
2018-01-11 12:00:00,84.52,84.83,84.41,84.59,39577.0,69.86,70.1163,69.7691,69.9179,39577.0
2018-01-11 12:30:00,84.61,84.87,84.54,84.68,26529.0,69.9344,70.1493,69.8766,69.9923,26529.0
2018-01-11 13:00:00,84.69,84.85,84.64,84.74,21963.0,70.0005,70.1328,69.9592,70.0419,21963.0
2018-01-11 13:30:00,84.7,84.76,84.56,84.68,21320.0,70.0088,70.0584,69.8931,69.9923,21320.0
2018-01-11 14:00:00,84.65,84.73,84.6,84.66,30205.0,69.9675,70.0336,69.9261,69.9757,30205.0
2018-01-11 14:30:00,84.66,84.69,84.53,84.57,39682.0,69.9757,70.0005,69.8683,69.9013,39682.0
2018-01-11 15:00:00,84.56,84.6,84.43,84.51,51789.0,69.8931,69.9261,69.7856,69.8518,51789.0
2018-01-11 15:30:00,84.49,84.49,84.37,84.48,159450.0,69.8352,69.8352,69.736,69.827,159450.0
2018-01-12 09:30:00,84.89,84.9,84.5,84.77,59636.0,70.1658,70.1741,69.8435,70.0667,59636.0
2018-01-12 10:00:00,84.67,84.86,84.59,84.79,37601.0,69.984,70.141,69.9179,70.0832,37601.0
2018-01-12 10:30:00,84.79,85.18,84.79,85.07,37317.0,70.0832,70.4055,70.0832,70.3146,37317.0
2018-01-12 11:00:00,85.07,85.07,84.64,84.75,108571.0,70.3146,70.3146,69.9592,70.0501,108571.0
2018-01-12 11:30:00,84.77,84.87,84.69,84.81,28857.0,70.0667,70.1493,70.0005,70.0997,28857.0
2018-01-12 12:00:00,84.84,84.85,84.7,84.7,27527.0,70.1245,70.1328,70.0088,70.0088,27527.0
2018-01-12 12:30:00,84.68,84.8,84.65,84.72,27189.0,69.9923,70.0915,69.9675,70.0253,27189.0
2018-01-12 13:00:00,84.73,84.77,84.68,84.74,39304.0,70.0336,70.0667,69.9923,70.0419,39304.0
2018-01-12 13:30:00,84.72,84.87,84.71,84.84,25950.0,70.0253,70.1493,70.0171,70.1245,25950.0
2018-01-12 14:00:00,84.82,84.97,84.8,84.95,33407.0,70.108,70.232,70.0915,70.2154,33407.0
2018-01-12 14:30:00,84.96,85.0,84.81,84.95,55005.0,70.2237,70.2568,70.0997,70.2154,55005.0
2018-01-12 15:00:00,84.94,85.0,84.82,84.91,67096.0,70.2072,70.2568,70.108,70.1824,67096.0
2018-01-12 15:30:00,84.9,85.03,84.86,84.89,236705.0,70.1741,70.2816,70.141,70.1658,236705.0
2018-01-16 09:30:00,85.04,85.08,84.84,84.97,142084.0,70.2898,70.3229,70.1245,70.232,142084.0
2018-01-16 10:00:00,84.97,85.01,84.42,84.52,53620.0,70.232,70.265,69.7774,69.86,53620.0
2018-01-16 10:30:00,84.51,84.66,84.39,84.51,67412.0,69.8518,69.9757,69.7526,69.8518,67412.0
2018-01-16 11:00:00,84.51,84.91,84.4,84.84,209086.0,69.8518,70.1824,69.7608,70.1245,209086.0
2018-01-16 11:30:00,84.84,84.87,84.47,84.76,67081.0,70.1245,70.1493,69.8187,70.0584,67081.0
2018-01-16 12:00:00,84.76,84.8,84.55,84.61,88135.0,70.0584,70.0915,69.8848,69.9344,88135.0
2018-01-16 12:30:00,84.63,84.99,84.52,84.82,150224.0,69.9509,70.2485,69.86,70.108,150224.0
2018-01-16 13:00:00,84.84,84.94,84.75,84.81,54074.0,70.1245,70.2072,70.0501,70.0997,54074.0
2018-01-16 13:30:00,84.81,84.82,84.69,84.81,57000.0,70.0997,70.108,70.0005,70.0997,57000.0
2018-01-16 14:00:00,84.81,84.83,84.6,84.68,61125.0,70.0997,70.1163,69.9261,69.9923,61125.0
2018-01-16 14:30:00,84.71,84.75,84.55,84.66,143497.0,70.0171,70.0501,69.8848,69.9757,143497.0
2018-01-16 15:00:00,84.69,84.99,84.64,84.96,119033.0,70.0005,70.2485,69.9592,70.2237,119033.0
2018-01-16 15:30:00,84.96,84.96,84.69,84.72,169754.0,70.2237,70.2237,70.0005,70.0253,169754.0
2018-01-17 09:30:00,85.0,85.05,84.61,84.61,64244.0,70.2568,70.2981,69.9344,69.9344,64244.0
2018-01-17 10:00:00,84.6,84.98,84.5,84.97,55966.0,69.9261,70.2402,69.8435,70.232,55966.0
2018-01-17 10:30:00,84.96,85.03,84.9,85.0,23862.0,70.2237,70.2816,70.1741,70.2568,23862.0
2018-01-17 11:00:00,84.98,85.05,84.93,84.95,58639.0,70.2402,70.2981,70.1989,70.2154,58639.0
2018-01-17 11:30:00,84.95,85.02,84.88,84.99,57206.0,70.2154,70.2733,70.1576,70.2485,57206.0
2018-01-17 12:00:00,85.0,85.04,84.93,85.03,41842.0,70.2568,70.2898,70.1989,70.2816,41842.0
2018-01-17 12:30:00,85.01,85.14,84.92,85.1,22004.0,70.265,70.3725,70.1906,70.3394,22004.0
2018-01-17 13:00:00,85.11,85.24,85.09,85.21,20214.0,70.3477,70.4551,70.3312,70.4303,20214.0
2018-01-17 13:30:00,85.21,85.27,85.12,85.13,24787.0,70.4303,70.4799,70.356,70.3642,24787.0
2018-01-17 14:00:00,85.15,85.37,85.14,85.35,40047.0,70.3807,70.5626,70.3725,70.5461,40047.0
2018-01-17 14:30:00,85.31,85.33,85.08,85.13,41896.0,70.513,70.5295,70.3229,70.3642,41896.0
2018-01-17 15:00:00,85.12,85.2,84.87,84.87,58862.0,70.356,70.4221,70.1493,70.1493,58862.0
2018-01-17 15:30:00,84.89,84.9,84.59,84.66,171647.0,70.1658,70.1741,69.9179,69.9757,171647.0
2018-01-18 09:30:00,84.66,84.66,84.06,84.06,38546.0,69.9757,69.9757,69.4798,69.4798,38546.0
2018-01-18 10:00:00,84.04,84.08,83.38,83.49,59130.0,69.4633,69.4963,68.9178,69.0087,59130.0
2018-01-18 10:30:00,83.5,83.84,83.49,83.69,37754.0,69.0169,69.298,69.0087,69.174,37754.0
2018-01-18 11:00:00,83.69,83.75,83.38,83.48,38823.0,69.174,69.2236,68.9178,69.0004,38823.0
2018-01-18 11:30:00,83.47,83.64,83.43,83.5,32807.0,68.9921,69.1327,68.9591,69.0169,32807.0
2018-01-18 12:00:00,83.49,83.61,83.48,83.5,24986.0,69.0087,69.1079,69.0004,69.0169,24986.0
2018-01-18 12:30:00,83.5,83.57,83.45,83.52,37551.0,69.0169,69.0748,68.9756,69.0335,37551.0
2018-01-18 13:00:00,83.55,83.57,83.34,83.38,29237.0,69.0583,69.0748,68.8847,68.9178,29237.0
2018-01-18 13:30:00,83.36,83.55,83.31,83.52,31592.0,68.9012,69.0583,68.8599,69.0335,31592.0
2018-01-18 14:00:00,83.52,83.73,83.52,83.63,35625.0,69.0335,69.207,69.0335,69.1244,35625.0
2018-01-18 14:30:00,83.6,83.65,83.47,83.5,37922.0,69.0996,69.1409,68.9921,69.0169,37922.0
2018-01-18 15:00:00,83.52,83.53,83.21,83.23,46548.0,69.0335,69.0417,68.7772,68.7938,46548.0
2018-01-18 15:30:00,83.22,83.32,83.1,83.25,231367.0,68.7855,68.8682,68.6863,68.8103,231367.0
2018-01-19 09:30:00,83.51,83.73,83.33,83.56,126844.0,69.0252,69.207,68.8764,69.0665,126844.0
2018-01-19 10:00:00,83.56,83.56,83.25,83.56,52975.0,69.0665,69.0665,68.8103,69.0665,52975.0
2018-01-19 10:30:00,83.52,83.53,83.31,83.35,23588.0,69.0335,69.0417,68.8599,68.893,23588.0
2018-01-19 11:00:00,83.35,83.57,83.3,83.54,37394.0,68.893,69.0748,68.8516,69.05,37394.0
2018-01-19 11:30:00,83.53,83.56,83.35,83.46,18907.0,69.0417,69.0665,68.893,68.9839,18907.0
2018-01-19 12:00:00,83.47,83.59,83.47,83.51,22653.0,68.9921,69.0913,68.9921,69.0252,22653.0
2018-01-19 12:30:00,83.52,83.57,83.49,83.55,25625.0,69.0335,69.0748,69.0087,69.0583,25625.0
2018-01-19 13:00:00,83.55,83.78,83.53,83.76,24825.0,69.0583,69.2484,69.0417,69.2318,24825.0
2018-01-19 13:30:00,83.76,83.82,83.7,83.77,39779.0,69.2318,69.2814,69.1823,69.2401,39779.0
2018-01-19 14:00:00,83.78,83.92,83.75,83.92,28078.0,69.2484,69.3641,69.2236,69.3641,28078.0
2018-01-19 14:30:00,83.92,83.97,83.84,83.86,21383.0,69.3641,69.4054,69.298,69.3145,21383.0
2018-01-19 15:00:00,83.84,83.85,83.7,83.85,36794.0,69.298,69.3062,69.1823,69.3062,36794.0
2018-01-19 15:30:00,83.86,83.9,83.74,83.77,143827.0,69.3145,69.3476,69.2153,69.2401,143827.0
2018-01-22 09:30:00,83.71,84.0,83.44,83.44,62535.0,69.1905,69.4302,68.9673,68.9673,62535.0
2018-01-22 10:00:00,83.48,83.66,83.41,83.54,102485.0,69.0004,69.1492,68.9426,69.05,102485.0
2018-01-22 10:30:00,83.53,83.6,83.36,83.52,37527.0,69.0417,69.0996,68.9012,69.0335,37527.0
2018-01-22 11:00:00,83.5,83.61,83.44,83.44,43279.0,69.0169,69.1079,68.9673,68.9673,43279.0
2018-01-22 11:30:00,83.45,83.57,83.43,83.53,19165.0,68.9756,69.0748,68.9591,69.0417,19165.0
2018-01-22 12:00:00,83.53,83.63,83.49,83.6,27674.0,69.0417,69.1244,69.0087,69.0996,27674.0
2018-01-22 12:30:00,83.61,83.76,83.58,83.65,131789.0,69.1079,69.2318,69.0831,69.1409,131789.0
2018-01-22 13:00:00,83.67,83.83,83.61,83.83,88852.0,69.1575,69.2897,69.1079,69.2897,88852.0
2018-01-22 13:30:00,83.82,84.04,83.82,84.04,24313.0,69.2814,69.4633,69.2814,69.4633,24313.0
2018-01-22 14:00:00,84.04,84.12,83.86,83.92,48752.0,69.4633,69.5294,69.3145,69.3641,48752.0
2018-01-22 14:30:00,83.92,83.97,83.87,83.9,72897.0,69.3641,69.4054,69.3228,69.3476,72897.0
2018-01-22 15:00:00,83.91,83.94,83.8,83.9,39357.0,69.3558,69.3806,69.2649,69.3476,39357.0
2018-01-22 15:30:00,83.9,84.09,83.84,84.04,219690.0,69.3476,69.5046,69.298,69.4633,219690.0
2018-01-23 09:30:00,84.08,84.09,83.54,83.7,37680.0,69.4963,69.5046,69.05,69.1823,37680.0
2018-01-23 10:00:00,83.76,83.91,83.73,83.81,39815.0,69.2318,69.3558,69.207,69.2732,39815.0
2018-01-23 10:30:00,83.83,83.83,83.65,83.65,33737.0,69.2897,69.2897,69.1409,69.1409,33737.0
2018-01-23 11:00:00,83.66,83.76,83.53,83.53,84748.0,69.1492,69.2318,69.0417,69.0417,84748.0
2018-01-23 11:30:00,83.53,83.69,83.47,83.69,39063.0,69.0417,69.174,68.9921,69.174,39063.0
2018-01-23 12:00:00,83.67,83.67,83.49,83.56,24861.0,69.1575,69.1575,69.0087,69.0665,24861.0
2018-01-23 12:30:00,83.56,83.75,83.56,83.73,16833.0,69.0665,69.2236,69.0665,69.207,16833.0
2018-01-23 13:00:00,83.73,83.75,83.48,83.6,23713.0,69.207,69.2236,69.0004,69.0996,23713.0
2018-01-23 13:30:00,83.61,83.69,83.42,83.62,39050.0,69.1079,69.174,68.9508,69.1161,39050.0
2018-01-23 14:00:00,83.61,83.63,83.49,83.62,31035.0,69.1079,69.1244,69.0087,69.1161,31035.0
2018-01-23 14:30:00,83.61,83.66,83.54,83.56,33553.0,69.1079,69.1492,69.05,69.0665,33553.0
2018-01-23 15:00:00,83.57,83.57,83.36,83.47,59848.0,69.0748,69.0748,68.9012,68.9921,59848.0
2018-01-23 15:30:00,83.47,83.47,83.19,83.26,293949.0,68.9921,68.9921,68.7607,68.8186,293949.0
2018-01-24 09:30:00,83.58,83.59,83.23,83.32,29415.0,69.0831,69.0913,68.7938,68.8682,29415.0
2018-01-24 10:00:00,83.27,83.44,83.2,83.37,49206.0,68.8268,68.9673,68.769,68.9095,49206.0
2018-01-24 10:30:00,83.34,83.43,83.17,83.26,59188.0,68.8847,68.9591,68.7442,68.8186,59188.0
2018-01-24 11:00:00,83.26,83.46,83.16,83.35,43643.0,68.8186,68.9839,68.7359,68.893,43643.0
2018-01-24 11:30:00,83.34,83.4,83.18,83.37,50442.0,68.8847,68.9343,68.7524,68.9095,50442.0
2018-01-24 12:00:00,83.37,83.37,83.25,83.31,42599.0,68.9095,68.9095,68.8103,68.8599,42599.0
2018-01-24 12:30:00,83.29,83.45,83.18,83.4,21424.0,68.8434,68.9756,68.7524,68.9343,21424.0
2018-01-24 13:00:00,83.39,83.46,83.32,83.42,24509.0,68.926,68.9839,68.8682,68.9508,24509.0
2018-01-24 13:30:00,83.41,83.86,83.41,83.84,26353.0,68.9426,69.3145,68.9426,69.298,26353.0
2018-01-24 14:00:00,83.84,83.92,83.72,83.84,30888.0,69.298,69.3641,69.1988,69.298,30888.0
2018-01-24 14:30:00,83.83,83.84,83.72,83.8,28561.0,69.2897,69.298,69.1988,69.2649,28561.0
2018-01-24 15:00:00,83.79,83.95,83.71,83.95,65662.0,69.2566,69.3889,69.1905,69.3889,65662.0
2018-01-24 15:30:00,83.94,84.1,83.85,83.9,204395.0,69.3806,69.5129,69.3062,69.3476,204395.0
2018-01-25 09:30:00,83.9,83.96,83.4,83.71,30155.0,69.3476,69.3972,68.9343,69.1905,30155.0
2018-01-25 10:00:00,83.69,84.05,83.69,84.02,39972.0,69.174,69.4715,69.174,69.4467,39972.0
2018-01-25 10:30:00,84.0,84.17,83.98,83.98,46740.0,69.4302,69.5707,69.4137,69.4137,46740.0
2018-01-25 11:00:00,83.94,84.0,83.64,83.78,87068.0,69.3806,69.4302,69.1327,69.2484,87068.0
2018-01-25 11:30:00,83.79,83.9,83.3,83.52,56558.0,69.2566,69.3476,68.8516,69.0335,56558.0
2018-01-25 12:00:00,83.52,83.97,83.46,83.85,30724.0,69.0335,69.4054,68.9839,69.3062,30724.0
2018-01-25 12:30:00,83.82,83.95,83.8,83.86,30853.0,69.2814,69.3889,69.2649,69.3145,30853.0
2018-01-25 13:00:00,83.9,83.97,83.73,83.74,31093.0,69.3476,69.4054,69.207,69.2153,31093.0
2018-01-25 13:30:00,83.75,83.91,83.71,83.81,20153.0,69.2236,69.3558,69.1905,69.2732,20153.0
2018-01-25 14:00:00,83.8,83.88,83.72,83.82,40932.0,69.2649,69.331,69.1988,69.2814,40932.0
2018-01-25 14:30:00,83.82,83.87,83.65,83.73,62973.0,69.2814,69.3228,69.1409,69.207,62973.0
2018-01-25 15:00:00,83.74,83.81,83.66,83.68,46908.0,69.2153,69.2732,69.1492,69.1657,46908.0
2018-01-25 15:30:00,83.7,83.81,83.64,83.79,183094.0,69.1823,69.2732,69.1327,69.2566,183094.0
2018-01-26 09:30:00,83.67,83.86,83.41,83.65,64143.0,69.1575,69.3145,68.9426,69.1409,64143.0
2018-01-26 10:00:00,83.67,83.81,83.25,83.68,108358.0,69.1575,69.2732,68.8103,69.1657,108358.0
2018-01-26 10:30:00,83.67,83.89,83.57,83.57,46723.0,69.1575,69.3393,69.0748,69.0748,46723.0
2018-01-26 11:00:00,83.58,84.3,83.54,84.08,109475.0,69.0831,69.6782,69.05,69.4963,109475.0
2018-01-26 11:30:00,84.13,84.2,83.83,83.87,32721.0,69.5377,69.5955,69.2897,69.3228,32721.0
2018-01-26 12:00:00,83.86,84.02,83.8,83.84,24876.0,69.3145,69.4467,69.2649,69.298,24876.0
2018-01-26 12:30:00,83.84,84.0,83.8,83.95,17576.0,69.298,69.4302,69.2649,69.3889,17576.0
2018-01-26 13:00:00,83.92,84.14,83.92,84.14,28589.0,69.3641,69.5459,69.3641,69.5459,28589.0
2018-01-26 13:30:00,84.13,84.18,84.04,84.08,20730.0,69.5377,69.579,69.4633,69.4963,20730.0
2018-01-26 14:00:00,84.12,84.13,84.02,84.02,34576.0,69.5294,69.5377,69.4467,69.4467,34576.0
2018-01-26 14:30:00,84.01,84.28,83.98,84.23,40789.0,69.4385,69.6616,69.4137,69.6203,40789.0
2018-01-26 15:00:00,84.24,84.24,84.11,84.19,38404.0,69.6286,69.6286,69.5211,69.5873,38404.0
2018-01-26 15:30:00,84.18,84.44,84.17,84.39,169026.0,69.579,69.7939,69.5707,69.7526,169026.0
2018-01-29 09:30:00,84.13,84.63,84.13,84.26,73856.0,69.5377,69.9509,69.5377,69.6451,73856.0
2018-01-29 10:00:00,84.29,84.34,83.76,84.04,26170.0,69.6699,69.7112,69.2318,69.4633,26170.0
2018-01-29 10:30:00,84.01,84.05,83.72,83.91,27533.0,69.4385,69.4715,69.1988,69.3558,27533.0
2018-01-29 11:00:00,83.9,83.96,83.8,83.84,23447.0,69.3476,69.3972,69.2649,69.298,23447.0
2018-01-29 11:30:00,83.86,84.07,83.8,83.8,32592.0,69.3145,69.4881,69.2649,69.2649,32592.0
2018-01-29 12:00:00,83.8,84.11,83.68,84.09,47670.0,69.2649,69.5211,69.1657,69.5046,47670.0
2018-01-29 12:30:00,84.11,84.19,83.93,84.19,19809.0,69.5211,69.5873,69.3724,69.5873,19809.0
2018-01-29 13:00:00,84.2,84.28,84.09,84.2,16331.0,69.5955,69.6616,69.5046,69.5955,16331.0
2018-01-29 13:30:00,84.2,84.2,84.01,84.02,42580.0,69.5955,69.5955,69.4385,69.4467,42580.0
2018-01-29 14:00:00,84.05,84.11,83.94,84.02,16879.0,69.4715,69.5211,69.3806,69.4467,16879.0
2018-01-29 14:30:00,84.02,84.05,83.92,83.96,43014.0,69.4467,69.4715,69.3641,69.3972,43014.0
2018-01-29 15:00:00,83.96,83.99,83.79,83.79,54881.0,69.3972,69.4219,69.2566,69.2566,54881.0
2018-01-29 15:30:00,83.77,83.84,83.47,83.48,175249.0,69.2401,69.298,68.9921,69.0004,175249.0
2018-01-30 09:30:00,83.45,84.22,83.43,83.76,55724.0,68.9756,69.6121,68.9591,69.2318,55724.0
2018-01-30 10:00:00,83.75,83.91,83.56,83.75,95781.0,69.2236,69.3558,69.0665,69.2236,95781.0
2018-01-30 10:30:00,83.75,84.08,83.63,84.08,74627.0,69.2236,69.4963,69.1244,69.4963,74627.0
2018-01-30 11:00:00,84.08,84.21,83.63,83.63,42731.0,69.4963,69.6038,69.1244,69.1244,42731.0
2018-01-30 11:30:00,83.67,83.76,83.5,83.65,131428.0,69.1575,69.2318,69.0169,69.1409,131428.0
2018-01-30 12:00:00,83.66,83.85,83.66,83.84,25233.0,69.1492,69.3062,69.1492,69.298,25233.0
2018-01-30 12:30:00,83.86,83.93,83.8,83.82,25643.0,69.3145,69.3724,69.2649,69.2814,25643.0
2018-01-30 13:00:00,83.81,83.94,83.71,83.8,23728.0,69.2732,69.3806,69.1905,69.2649,23728.0
2018-01-30 13:30:00,83.78,83.95,83.78,83.91,21690.0,69.2484,69.3889,69.2484,69.3558,21690.0
2018-01-30 14:00:00,83.9,83.97,83.84,83.87,15679.0,69.3476,69.4054,69.298,69.3228,15679.0
2018-01-30 14:30:00,83.87,83.9,83.73,83.76,23914.0,69.3228,69.3476,69.207,69.2318,23914.0
2018-01-30 15:00:00,83.74,83.79,83.68,83.77,46119.0,69.2153,69.2566,69.1657,69.2401,46119.0
2018-01-30 15:30:00,83.75,83.76,83.48,83.48,115303.0,69.2236,69.2318,69.0004,69.0004,115303.0
2018-01-31 09:30:00,83.69,83.78,83.3,83.56,55312.0,69.174,69.2484,68.8516,69.0665,55312.0
2018-01-31 10:00:00,83.59,83.89,83.54,83.74,57960.0,69.0913,69.3393,69.05,69.2153,57960.0
2018-01-31 10:30:00,83.73,83.74,83.25,83.32,45631.0,69.207,69.2153,68.8103,68.8682,45631.0
2018-01-31 11:00:00,83.31,83.48,83.2,83.2,49164.0,68.8599,69.0004,68.769,68.769,49164.0
2018-01-31 11:30:00,83.2,83.46,83.18,83.43,48029.0,68.769,68.9839,68.7524,68.9591,48029.0
2018-01-31 12:00:00,83.46,83.86,83.42,83.76,50511.0,68.9839,69.3145,68.9508,69.2318,50511.0
2018-01-31 12:30:00,83.75,83.86,83.72,83.81,27584.0,69.2236,69.3145,69.1988,69.2732,27584.0
2018-01-31 13:00:00,83.82,83.83,83.66,83.76,36389.0,69.2814,69.2897,69.1492,69.2318,36389.0
2018-01-31 13:30:00,83.75,83.84,83.69,83.74,29762.0,69.2236,69.298,69.174,69.2153,29762.0
2018-01-31 14:00:00,83.74,83.94,83.52,83.59,32181.0,69.2153,69.3806,69.0335,69.0913,32181.0
2018-01-31 14:30:00,83.59,83.68,83.49,83.66,43014.0,69.0913,69.1657,69.0087,69.1492,43014.0
2018-01-31 15:00:00,83.67,83.85,83.62,83.84,36274.0,69.1575,69.3062,69.1161,69.298,36274.0
2018-01-31 15:30:00,83.84,84.18,83.84,84.03,123699.0,69.298,69.579,69.298,69.455,123699.0
2018-02-01 09:30:00,83.85,83.91,83.11,83.21,49532.0,69.3062,69.3558,68.6946,68.7772,49532.0
2018-02-01 10:00:00,83.26,83.49,83.21,83.26,25453.0,68.8186,69.0087,68.7772,68.8186,25453.0
2018-02-01 10:30:00,83.33,83.37,83.13,83.23,22161.0,68.8764,68.9095,68.7111,68.7938,22161.0
2018-02-01 11:00:00,83.23,83.29,83.19,83.23,22391.0,68.7938,68.8434,68.7607,68.7938,22391.0
2018-02-01 11:30:00,83.25,83.74,83.24,83.68,30754.0,68.8103,69.2153,68.802,69.1657,30754.0
2018-02-01 12:00:00,83.67,83.71,83.6,83.61,17692.0,69.1575,69.1905,69.0996,69.1079,17692.0
2018-02-01 12:30:00,83.62,83.7,83.51,83.57,17547.0,69.1161,69.1823,69.0252,69.0748,17547.0
2018-02-01 13:00:00,83.56,83.73,83.56,83.66,10032.0,69.0665,69.207,69.0665,69.1492,10032.0
2018-02-01 13:30:00,83.63,83.79,83.6,83.7,16763.0,69.1244,69.2566,69.0996,69.1823,16763.0
2018-02-01 14:00:00,83.69,83.69,83.32,83.49,23831.0,69.174,69.174,68.8682,69.0087,23831.0
2018-02-01 14:30:00,83.5,83.5,83.38,83.48,28439.0,69.0169,69.0169,68.9178,69.0004,28439.0
2018-02-01 15:00:00,83.46,83.51,83.29,83.29,43522.0,68.9839,69.0252,68.8434,68.8434,43522.0
2018-02-01 15:30:00,83.3,83.55,83.2,83.54,148706.0,68.8516,69.0583,68.769,69.05,148706.0
2018-02-02 09:30:00,82.96,83.09,82.0,82.03,75760.0,68.5706,68.6781,67.7771,67.8019,75760.0
2018-02-02 10:00:00,82.04,82.15,81.14,81.16,92531.0,67.8102,67.9011,67.0663,67.0828,92531.0
2018-02-02 10:30:00,81.14,81.65,81.14,81.6,98366.0,67.0663,67.4878,67.0663,67.4465,98366.0
2018-02-02 11:00:00,81.6,81.62,81.22,81.33,74972.0,67.4465,67.463,67.1324,67.2233,74972.0
2018-02-02 11:30:00,81.33,81.44,81.2,81.26,64638.0,67.2233,67.3142,67.1159,67.1655,64638.0
2018-02-02 12:00:00,81.21,81.39,81.19,81.39,24281.0,67.1241,67.2729,67.1076,67.2729,24281.0
2018-02-02 12:30:00,81.35,81.41,81.26,81.29,12956.0,67.2399,67.2895,67.1655,67.1903,12956.0
2018-02-02 13:00:00,81.25,81.25,81.06,81.11,24470.0,67.1572,67.1572,67.0002,67.0415,24470.0
2018-02-02 13:30:00,81.11,81.29,81.09,81.14,28344.0,67.0415,67.1903,67.025,67.0663,28344.0
2018-02-02 14:00:00,81.15,81.19,80.8,80.87,37151.0,67.0745,67.1076,66.7853,66.8431,37151.0
2018-02-02 14:30:00,80.9,81.07,80.87,80.91,59561.0,66.8679,67.0084,66.8431,66.8762,59561.0
2018-02-02 15:00:00,80.91,81.24,80.85,81.21,68017.0,66.8762,67.1489,66.8266,67.1241,68017.0
2018-02-02 15:30:00,81.19,81.31,81.01,81.01,194399.0,67.1076,67.2068,66.9588,66.9588,194399.0
2018-02-05 09:30:00,80.44,81.58,80.44,80.77,87480.0,66.4877,67.43,66.4877,66.7605,87480.0
2018-02-05 10:00:00,80.81,80.9,80.4,80.64,36475.0,66.7935,66.8679,66.4546,66.653,36475.0
2018-02-05 10:30:00,80.64,80.82,80.56,80.77,28983.0,66.653,66.8018,66.5869,66.7605,28983.0
2018-02-05 11:00:00,80.78,80.79,80.2,80.26,57180.0,66.7687,66.777,66.2893,66.3389,57180.0
2018-02-05 11:30:00,80.22,80.35,80.11,80.14,61932.0,66.3059,66.4133,66.2149,66.2397,61932.0
2018-02-05 12:00:00,80.12,80.15,79.59,79.71,60094.0,66.2232,66.248,65.7851,65.8843,60094.0
2018-02-05 12:30:00,79.72,79.79,79.53,79.55,38904.0,65.8926,65.9504,65.7355,65.7521,38904.0
2018-02-05 13:00:00,79.54,79.59,79.0,79.05,72544.0,65.7438,65.7851,65.2975,65.3388,72544.0
2018-02-05 13:30:00,79.11,79.34,79.11,79.31,32921.0,65.3884,65.5785,65.3884,65.5537,32921.0
2018-02-05 14:00:00,79.36,79.36,78.92,78.98,60151.0,65.595,65.595,65.2313,65.2809,60151.0
2018-02-05 14:30:00,78.96,78.99,78.24,78.32,76964.0,65.2644,65.2892,64.6693,64.7354,76964.0
2018-02-05 15:00:00,78.33,78.66,77.69,78.55,176484.0,64.7437,65.0164,64.2147,64.9255,176484.0
2018-02-05 15:30:00,78.53,78.67,77.67,77.7,377489.0,64.909,65.0247,64.1982,64.2229,377489.0
2018-02-06 09:30:00,76.98,78.48,76.76,78.04,264114.0,63.6278,64.8677,63.446,64.504,264114.0
2018-02-06 10:00:00,78.05,78.46,77.63,77.84,169568.0,64.5122,64.8511,64.1651,64.3387,169568.0
2018-02-06 10:30:00,77.93,78.12,77.52,77.88,91376.0,64.4131,64.5701,64.0742,64.3717,91376.0
2018-02-06 11:00:00,77.94,78.16,77.05,77.16,92951.0,64.4213,64.6032,63.6857,63.7766,92951.0
2018-02-06 11:30:00,77.11,77.28,76.91,77.22,96817.0,63.7353,63.8758,63.57,63.8262,96817.0
2018-02-06 12:00:00,77.24,77.8,77.21,77.8,91449.0,63.8427,64.3056,63.8179,64.3056,91449.0
2018-02-06 12:30:00,77.8,78.07,77.49,77.74,63429.0,64.3056,64.5288,64.0494,64.256,63429.0
2018-02-06 13:00:00,77.68,77.68,77.31,77.45,79501.0,64.2064,64.2064,63.9006,64.0163,79501.0
2018-02-06 13:30:00,77.45,77.81,77.35,77.4,101521.0,64.0163,64.3139,63.9337,63.975,101521.0
2018-02-06 14:00:00,77.37,77.42,76.91,76.95,58027.0,63.9502,63.9915,63.57,63.603,58027.0
2018-02-06 14:30:00,76.98,77.73,76.95,77.69,95119.0,63.6278,64.2477,63.603,64.2147,95119.0
2018-02-06 15:00:00,77.71,78.19,77.65,77.87,121545.0,64.2312,64.628,64.1816,64.3635,121545.0
2018-02-06 15:30:00,77.87,78.28,77.73,77.99,383259.0,64.3635,64.7023,64.2477,64.4626,383259.0
2018-02-07 09:30:00,77.61,78.21,77.38,77.81,93426.0,64.1486,64.6445,63.9585,64.3139,93426.0
2018-02-07 10:00:00,77.77,78.05,77.61,77.61,85211.0,64.2808,64.5122,64.1486,64.1486,85211.0
2018-02-07 10:30:00,77.6,77.62,77.39,77.48,118027.0,64.1403,64.1568,63.9667,64.0411,118027.0
2018-02-07 11:00:00,77.48,77.78,77.34,77.34,99447.0,64.0411,64.2891,63.9254,63.9254,99447.0
2018-02-07 11:30:00,77.33,77.34,77.13,77.27,91169.0,63.9171,63.9254,63.7518,63.8675,91169.0
2018-02-07 12:00:00,77.27,77.29,77.08,77.14,81596.0,63.8675,63.8841,63.7105,63.7601,81596.0
2018-02-07 12:30:00,77.15,77.17,76.73,76.84,58696.0,63.7683,63.7849,63.4212,63.5121,58696.0
2018-02-07 13:00:00,76.85,76.94,76.15,76.32,103647.0,63.5204,63.5948,62.9418,63.0823,103647.0
2018-02-07 13:30:00,76.32,76.57,76.18,76.22,76487.0,63.0823,63.2889,62.9666,62.9997,76487.0
2018-02-07 14:00:00,76.18,76.3,75.79,76.27,212864.0,62.9666,63.0658,62.6442,63.041,212864.0
2018-02-07 14:30:00,76.26,76.31,76.0,76.09,338522.0,63.0327,63.074,62.8178,62.8922,338522.0
2018-02-07 15:00:00,76.09,76.73,76.07,76.58,298409.0,62.8922,63.4212,62.8757,63.2972,298409.0
2018-02-07 15:30:00,76.6,76.8,76.12,76.14,363128.0,63.3137,63.4791,62.917,62.9335,363128.0
2018-02-08 09:30:00,76.79,76.89,76.15,76.44,115209.0,63.4708,63.5534,62.9418,63.1815,115209.0
2018-02-08 10:00:00,76.39,76.42,75.96,76.19,97011.0,63.1402,63.165,62.7848,62.9749,97011.0
2018-02-08 10:30:00,76.21,76.53,75.96,76.0,111303.0,62.9914,63.2559,62.7848,62.8178,111303.0
2018-02-08 11:00:00,75.97,76.3,75.7,75.81,104443.0,62.793,63.0658,62.5698,62.6608,104443.0
2018-02-08 11:30:00,75.82,76.31,75.81,75.88,124843.0,62.669,63.074,62.6608,62.7186,124843.0
2018-02-08 12:00:00,75.93,76.24,75.81,76.0,103611.0,62.76,63.0162,62.6608,62.8178,103611.0
2018-02-08 12:30:00,76.0,76.24,75.86,76.24,174704.0,62.8178,63.0162,62.7021,63.0162,174704.0
2018-02-08 13:00:00,76.17,76.19,75.7,75.7,173467.0,62.9583,62.9749,62.5698,62.5698,173467.0
2018-02-08 13:30:00,75.7,75.99,75.63,75.98,221647.0,62.5698,62.8095,62.512,62.8013,221647.0
2018-02-08 14:00:00,75.99,75.99,75.44,75.48,63738.0,62.8095,62.8095,62.3549,62.388,63738.0
2018-02-08 14:30:00,75.46,75.58,75.11,75.2,76835.0,62.3715,62.4707,62.0822,62.1566,76835.0
2018-02-08 15:00:00,75.26,75.32,74.7,75.15,190108.0,62.2062,62.2558,61.7433,62.1152,190108.0
2018-02-08 15:30:00,75.13,75.22,74.5,74.5,525925.0,62.0987,62.1731,61.578,61.578,525925.0
2018-02-09 09:30:00,74.84,75.15,74.1,74.66,197778.0,61.859,62.1152,61.2474,61.7102,197778.0
2018-02-09 10:00:00,74.74,75.27,74.68,75.08,145897.0,61.7764,62.2144,61.7268,62.0574,145897.0
2018-02-09 10:30:00,75.07,75.07,74.14,74.28,106801.0,62.0491,62.0491,61.2804,61.3961,106801.0
2018-02-09 11:00:00,74.28,74.39,73.7,73.71,99660.0,61.3961,61.4871,60.9167,60.925,99660.0
2018-02-09 11:30:00,73.74,74.07,73.62,73.62,96975.0,60.9498,61.2226,60.8506,60.8506,96975.0
2018-02-09 12:00:00,73.64,73.68,72.94,72.99,85146.0,60.8672,60.9002,60.2886,60.3299,85146.0
2018-02-09 12:30:00,72.98,73.13,72.81,73.1,190201.0,60.3216,60.4456,60.1811,60.4208,190201.0
2018-02-09 13:00:00,73.13,73.14,72.71,72.98,145162.0,60.4456,60.4539,60.0985,60.3216,145162.0
2018-02-09 13:30:00,72.96,73.38,72.75,73.17,75137.0,60.3051,60.6523,60.1315,60.4787,75137.0
2018-02-09 14:00:00,73.12,73.9,73.12,73.55,81849.0,60.4373,61.0821,60.4373,60.7928,81849.0
2018-02-09 14:30:00,73.52,73.64,73.19,73.25,96907.0,60.768,60.8672,60.4952,60.5448,96907.0
2018-02-09 15:00:00,73.2,73.73,73.0,73.65,188573.0,60.5035,60.9415,60.3382,60.8754,188573.0
2018-02-09 15:30:00,73.6,74.89,73.6,74.25,438356.0,60.8341,61.9003,60.8341,61.3714,438356.0
2018-02-12 09:30:00,75.53,76.53,75.16,76.22,206207.0,62.4293,63.2559,62.1235,62.9997,206207.0
2018-02-12 10:00:00,76.2,76.3,75.53,75.74,128634.0,62.9831,63.0658,62.4293,62.6029,128634.0
2018-02-12 10:30:00,75.74,75.93,75.47,75.71,89499.0,62.6029,62.76,62.3797,62.5781,89499.0
2018-02-12 11:00:00,75.72,75.9,75.63,75.79,89463.0,62.5864,62.7352,62.512,62.6442,89463.0
2018-02-12 11:30:00,75.79,76.08,75.73,76.06,99034.0,62.6442,62.8839,62.5946,62.8674,99034.0
2018-02-12 12:00:00,76.05,76.5,75.91,76.45,107113.0,62.8591,63.2311,62.7434,63.1898,107113.0
2018-02-12 12:30:00,76.43,76.51,76.35,76.45,59249.0,63.1732,63.2394,63.1071,63.1898,59249.0
2018-02-12 13:00:00,76.46,76.52,76.24,76.47,75621.0,63.198,63.2476,63.0162,63.2063,75621.0
2018-02-12 13:30:00,76.47,76.68,76.41,76.56,90064.0,63.2063,63.3799,63.1567,63.2807,90064.0
2018-02-12 14:00:00,76.57,76.57,76.41,76.5,74737.0,63.2889,63.2889,63.1567,63.2311,74737.0
2018-02-12 14:30:00,76.49,76.56,76.34,76.39,122311.0,63.2228,63.2807,63.0988,63.1402,122311.0
2018-02-12 15:00:00,76.4,76.52,76.33,76.4,130666.0,63.1484,63.2476,63.0906,63.1484,130666.0
2018-02-12 15:30:00,76.4,76.4,75.72,75.78,272690.0,63.1484,63.1484,62.5864,62.636,272690.0
2018-02-13 09:30:00,75.62,75.67,74.83,74.89,59413.0,62.5037,62.5451,61.8508,61.9003,59413.0
2018-02-13 10:00:00,74.91,74.91,74.33,74.34,88581.0,61.9169,61.9169,61.4375,61.4457,88581.0
2018-02-13 10:30:00,74.34,74.9,74.11,74.8,214938.0,61.4457,61.9086,61.2556,61.826,214938.0
2018-02-13 11:00:00,74.78,75.34,74.76,75.09,140263.0,61.8094,62.2723,61.7929,62.0657,140263.0
2018-02-13 11:30:00,75.1,75.61,75.07,75.56,54005.0,62.0739,62.4955,62.0491,62.4541,54005.0
2018-02-13 12:00:00,75.55,75.74,75.34,75.6,65603.0,62.4459,62.6029,62.2723,62.4872,65603.0
2018-02-13 12:30:00,75.57,75.78,75.55,75.61,40572.0,62.4624,62.636,62.4459,62.4955,40572.0
2018-02-13 13:00:00,75.62,75.96,75.54,75.82,71068.0,62.5037,62.7848,62.4376,62.669,71068.0
2018-02-13 13:30:00,75.8,75.96,75.74,75.8,33707.0,62.6525,62.7848,62.6029,62.6525,33707.0
2018-02-13 14:00:00,75.8,75.96,75.74,75.87,78402.0,62.6525,62.7848,62.6029,62.7104,78402.0
2018-02-13 14:30:00,75.89,76.09,75.7,75.7,118404.0,62.7269,62.8922,62.5698,62.5698,118404.0
2018-02-13 15:00:00,75.7,75.79,75.54,75.7,112211.0,62.5698,62.6442,62.4376,62.5698,112211.0
2018-02-13 15:30:00,75.69,76.01,75.63,75.69,322789.0,62.5616,62.8261,62.512,62.5616,322789.0
2018-02-14 09:30:00,77.25,79.26,77.0,77.86,483068.0,63.851,65.5124,63.6444,64.3552,483068.0
2018-02-14 10:00:00,77.86,79.16,77.78,78.66,412235.0,64.3552,65.4297,64.2891,65.0164,412235.0
2018-02-14 10:30:00,78.7,79.21,78.42,78.79,337416.0,65.0495,65.471,64.8181,65.1239,337416.0
2018-02-14 11:00:00,78.79,79.01,78.45,78.84,189287.0,65.1239,65.3057,64.8429,65.1652,189287.0
2018-02-14 11:30:00,78.81,79.1,78.16,78.27,221896.0,65.1404,65.3801,64.6032,64.6941,221896.0
2018-02-14 12:00:00,78.28,79.07,78.23,78.93,233963.0,64.7023,65.3553,64.661,65.2396,233963.0
2018-02-14 12:30:00,78.92,78.93,78.48,78.57,98519.0,65.2313,65.2396,64.8677,64.942,98519.0
2018-02-14 13:00:00,78.54,79.35,78.54,79.25,180579.0,64.9173,65.5868,64.9173,65.5041,180579.0
2018-02-14 13:30:00,79.26,79.56,78.93,79.49,176883.0,65.5124,65.7603,65.2396,65.7025,176883.0
2018-02-14 14:00:00,79.52,79.57,79.18,79.37,124694.0,65.7273,65.7686,65.4462,65.6033,124694.0
2018-02-14 14:30:00,79.36,79.7,79.29,79.64,108057.0,65.595,65.876,65.5372,65.8265,108057.0
2018-02-14 15:00:00,79.66,80.41,79.65,80.14,260013.0,65.843,66.4629,65.8347,66.2397,260013.0
2018-02-14 15:30:00,80.15,80.69,80.13,80.43,527542.0,66.248,66.6943,66.2315,66.4794,527542.0
2018-02-15 09:30:00,80.49,80.9,79.15,79.32,151702.0,66.529,66.8679,65.4214,65.562,151702.0
2018-02-15 10:00:00,79.31,79.86,79.31,79.83,119632.0,65.5537,66.0083,65.5537,65.9835,119632.0
2018-02-15 10:30:00,79.84,80.1,79.67,79.91,135618.0,65.9918,66.2067,65.8513,66.0496,135618.0
2018-02-15 11:00:00,79.9,79.97,79.47,79.55,96872.0,66.0414,66.0992,65.6859,65.7521,96872.0
2018-02-15 11:30:00,79.57,80.24,79.49,80.24,143987.0,65.7686,66.3224,65.7025,66.3224,143987.0
2018-02-15 12:00:00,80.25,80.4,80.08,80.4,106070.0,66.3307,66.4546,66.1901,66.4546,106070.0
2018-02-15 12:30:00,80.4,80.86,80.38,80.84,64060.0,66.4546,66.8348,66.4381,66.8183,64060.0
2018-02-15 13:00:00,80.85,81.02,80.81,80.91,78651.0,66.8266,66.9671,66.7935,66.8762,78651.0
2018-02-15 13:30:00,80.91,81.21,80.76,81.09,60345.0,66.8762,67.1241,66.7522,67.025,60345.0
2018-02-15 14:00:00,81.13,81.39,81.03,81.19,93443.0,67.058,67.2729,66.9754,67.1076,93443.0
2018-02-15 14:30:00,81.2,81.76,81.15,81.72,98252.0,67.1159,67.5787,67.0745,67.5457,98252.0
2018-02-15 15:00:00,81.75,81.86,81.53,81.53,169884.0,67.5705,67.6614,67.3886,67.3886,169884.0
2018-02-15 15:30:00,81.56,81.81,81.45,81.74,424060.0,67.4134,67.6201,67.3225,67.5622,424060.0
2018-02-16 09:30:00,81.71,82.13,80.89,81.04,214010.0,67.5374,67.8846,66.8596,66.9836,214010.0
2018-02-16 10:00:00,81.01,81.4,80.9,81.4,101392.0,66.9588,67.2812,66.8679,67.2812,101392.0
2018-02-16 10:30:00,81.43,81.8,81.41,81.67,79539.0,67.306,67.6118,67.2895,67.5044,79539.0
2018-02-16 11:00:00,81.68,82.05,81.68,81.88,67669.0,67.5126,67.8184,67.5126,67.6779,67669.0
2018-02-16 11:30:00,81.89,82.29,81.87,82.28,62270.0,67.6862,68.0168,67.6697,68.0085,62270.0
2018-02-16 12:00:00,82.23,82.26,81.92,81.95,132535.0,67.9672,67.992,67.711,67.7358,132535.0
2018-02-16 12:30:00,81.96,82.28,81.93,82.02,63788.0,67.7441,68.0085,67.7193,67.7936,63788.0
2018-02-16 13:00:00,82.04,82.09,81.46,81.5,86330.0,67.8102,67.8515,67.3308,67.3638,86330.0
2018-02-16 13:30:00,81.5,81.84,81.39,81.61,59234.0,67.3638,67.6449,67.2729,67.4548,59234.0
2018-02-16 14:00:00,81.59,81.65,81.05,81.25,68884.0,67.4382,67.4878,66.9919,67.1572,68884.0
2018-02-16 14:30:00,81.25,81.56,81.21,81.56,68685.0,67.1572,67.4134,67.1241,67.4134,68685.0
2018-02-16 15:00:00,81.52,81.58,81.33,81.58,88515.0,67.3804,67.43,67.2233,67.43,88515.0
2018-02-16 15:30:00,81.59,81.76,81.45,81.47,275672.0,67.4382,67.5787,67.3225,67.339,275672.0
2018-02-20 09:30:00,81.06,81.27,80.51,80.67,73882.0,67.0002,67.1737,66.5456,66.6778,73882.0
2018-02-20 10:00:00,80.67,81.12,80.65,80.91,82563.0,66.6778,67.0498,66.6613,66.8762,82563.0
2018-02-20 10:30:00,80.92,80.98,80.28,80.35,107733.0,66.8844,66.934,66.3554,66.4133,107733.0
2018-02-20 11:00:00,80.29,80.56,80.12,80.54,121209.0,66.3637,66.5869,66.2232,66.5704,121209.0
2018-02-20 11:30:00,80.57,81.03,80.54,81.01,50370.0,66.5951,66.9754,66.5704,66.9588,50370.0
2018-02-20 12:00:00,81.01,81.08,80.85,80.85,35153.0,66.9588,67.0167,66.8266,66.8266,35153.0
2018-02-20 12:30:00,80.86,80.95,80.72,80.84,35227.0,66.8348,66.9092,66.7191,66.8183,35227.0
2018-02-20 13:00:00,80.84,80.9,80.47,80.51,89444.0,66.8183,66.8679,66.5125,66.5456,89444.0
2018-02-20 13:30:00,80.54,80.63,80.32,80.43,48337.0,66.5704,66.6447,66.3885,66.4794,48337.0
2018-02-20 14:00:00,80.48,80.59,80.29,80.33,41916.0,66.5208,66.6117,66.3637,66.3968,41916.0
2018-02-20 14:30:00,80.3,80.49,80.1,80.14,33970.0,66.372,66.529,66.2067,66.2397,33970.0
2018-02-20 15:00:00,80.17,80.27,79.79,79.94,107759.0,66.2645,66.3472,65.9504,66.0744,107759.0
2018-02-20 15:30:00,79.94,79.99,79.71,79.75,200106.0,66.0744,66.1157,65.8843,65.9174,200106.0
2018-02-21 09:30:00,79.64,79.64,79.01,79.05,127041.0,65.8265,65.8265,65.3057,65.3388,127041.0
2018-02-21 10:00:00,79.03,79.24,78.88,79.05,135330.0,65.3223,65.4958,65.1983,65.3388,135330.0
2018-02-21 10:30:00,79.04,79.14,78.72,79.14,142561.0,65.3305,65.4132,65.066,65.4132,142561.0
2018-02-21 11:00:00,79.16,79.44,79.01,79.41,56110.0,65.4297,65.6611,65.3057,65.6363,56110.0
2018-02-21 11:30:00,79.41,79.85,79.39,79.84,70822.0,65.6363,66.0,65.6198,65.9918,70822.0
2018-02-21 12:00:00,79.84,80.07,79.74,79.76,63603.0,65.9918,66.1819,65.9091,65.9256,63603.0
2018-02-21 12:30:00,79.77,80.05,79.75,80.05,29063.0,65.9339,66.1653,65.9174,66.1653,29063.0
2018-02-21 13:00:00,80.05,80.13,79.81,79.9,57578.0,66.1653,66.2315,65.967,66.0414,57578.0
2018-02-21 13:30:00,79.93,79.94,79.77,79.82,72368.0,66.0662,66.0744,65.9339,65.9752,72368.0
2018-02-21 14:00:00,79.81,80.36,79.77,79.95,92300.0,65.967,66.4216,65.9339,66.0827,92300.0
2018-02-21 14:30:00,79.97,80.16,79.77,79.81,63728.0,66.0992,66.2563,65.9339,65.967,63728.0
2018-02-21 15:00:00,79.77,79.78,79.19,79.42,163517.0,65.9339,65.9422,65.4545,65.6446,163517.0
2018-02-21 15:30:00,79.39,79.46,78.74,78.75,410585.0,65.6198,65.6777,65.0826,65.0908,410585.0
2018-02-22 09:30:00,78.95,79.35,78.07,78.42,128051.0,65.2561,65.5868,64.5288,64.8181,128051.0
2018-02-22 10:00:00,78.44,78.81,78.44,78.75,59462.0,64.8346,65.1404,64.8346,65.0908,59462.0
2018-02-22 10:30:00,78.73,79.16,78.0,79.16,115036.0,65.0743,65.4297,64.4709,65.4297,115036.0
2018-02-22 11:00:00,79.16,79.74,79.05,79.61,117229.0,65.4297,65.9091,65.3388,65.8017,117229.0
2018-02-22 11:30:00,79.58,79.62,79.36,79.54,50646.0,65.7769,65.8099,65.595,65.7438,50646.0
2018-02-22 12:00:00,79.54,79.58,79.25,79.34,19105.0,65.7438,65.7769,65.5041,65.5785,19105.0
2018-02-22 12:30:00,79.31,79.41,79.19,79.19,27635.0,65.5537,65.6363,65.4545,65.4545,27635.0
2018-02-22 13:00:00,79.2,79.22,78.68,78.82,26656.0,65.4628,65.4793,65.033,65.1487,26656.0
2018-02-22 13:30:00,78.79,78.82,78.53,78.57,37300.0,65.1239,65.1487,64.909,64.942,37300.0
2018-02-22 14:00:00,78.57,78.71,78.56,78.69,42812.0,64.942,65.0578,64.9338,65.0412,42812.0
2018-02-22 14:30:00,78.69,78.78,78.51,78.58,58230.0,65.0412,65.1156,64.8925,64.9503,58230.0
2018-02-22 15:00:00,78.59,78.95,78.59,78.71,165903.0,64.9586,65.2561,64.9586,65.0578,165903.0
2018-02-22 15:30:00,78.72,78.79,78.3,78.45,335497.0,65.066,65.1239,64.7189,64.8429,335497.0
2018-02-23 09:30:00,78.64,78.78,78.01,78.23,58825.0,64.9999,65.1156,64.4792,64.661,58825.0
2018-02-23 10:00:00,78.19,78.36,77.47,77.53,64602.0,64.628,64.7685,64.0328,64.0824,64602.0
2018-02-23 10:30:00,77.48,78.15,77.46,78.15,64433.0,64.0411,64.5949,64.0246,64.5949,64433.0
2018-02-23 11:00:00,78.15,78.52,78.14,78.5,37187.0,64.5949,64.9007,64.5866,64.8842,37187.0
2018-02-23 11:30:00,78.52,78.91,78.44,78.91,44458.0,64.9007,65.2231,64.8346,65.2231,44458.0
2018-02-23 12:00:00,78.89,78.97,78.78,78.78,67177.0,65.2065,65.2727,65.1156,65.1156,67177.0
2018-02-23 12:30:00,78.77,78.91,78.66,78.66,39011.0,65.1074,65.2231,65.0164,65.0164,39011.0
2018-02-23 13:00:00,78.65,78.68,78.48,78.59,25680.0,65.0082,65.033,64.8677,64.9586,25680.0
2018-02-23 13:30:00,78.56,78.83,78.56,78.68,26033.0,64.9338,65.157,64.9338,65.033,26033.0
2018-02-23 14:00:00,78.69,78.7,78.56,78.63,30205.0,65.0412,65.0495,64.9338,64.9916,30205.0
2018-02-23 14:30:00,78.63,78.78,78.57,78.77,35446.0,64.9916,65.1156,64.942,65.1074,35446.0
2018-02-23 15:00:00,78.77,78.93,78.75,78.88,48672.0,65.1074,65.2396,65.0908,65.1983,48672.0
2018-02-23 15:30:00,78.86,78.89,78.55,78.66,259536.0,65.1817,65.2065,64.9255,65.0164,259536.0
2018-02-26 09:30:00,78.78,79.48,77.78,77.78,188533.0,65.1156,65.6942,64.2891,64.2891,188533.0
2018-02-26 10:00:00,77.78,77.82,76.85,76.94,154653.0,64.2891,64.3221,63.5204,63.5948,154653.0
2018-02-26 10:30:00,76.93,77.06,76.73,76.78,196121.0,63.5865,63.694,63.4212,63.4625,196121.0
2018-02-26 11:00:00,76.81,77.67,76.76,77.67,131392.0,63.4873,64.1982,63.446,64.1982,131392.0
2018-02-26 11:30:00,77.66,77.66,77.33,77.53,61829.0,64.1899,64.1899,63.9171,64.0824,61829.0
2018-02-26 12:00:00,77.51,77.63,77.47,77.61,52800.0,64.0659,64.1651,64.0328,64.1486,52800.0
2018-02-26 12:30:00,77.62,77.71,77.5,77.62,37442.0,64.1568,64.2312,64.0576,64.1568,37442.0
2018-02-26 13:00:00,77.63,77.68,77.53,77.68,27815.0,64.1651,64.2064,64.0824,64.2064,27815.0
2018-02-26 13:30:00,77.68,77.8,77.66,77.77,30364.0,64.2064,64.3056,64.1899,64.2808,30364.0
2018-02-26 14:00:00,77.77,77.81,77.64,77.73,45548.0,64.2808,64.3139,64.1734,64.2477,45548.0
2018-02-26 14:30:00,77.75,77.82,77.67,77.79,50988.0,64.2643,64.3221,64.1982,64.2973,50988.0
2018-02-26 15:00:00,77.78,78.0,77.69,77.97,78408.0,64.2891,64.4709,64.2147,64.4461,78408.0
2018-02-26 15:30:00,77.96,78.07,77.8,77.95,186991.0,64.4379,64.5288,64.3056,64.4296,186991.0
2018-02-27 09:30:00,77.78,78.0,77.59,77.92,70998.0,64.2891,64.4709,64.132,64.4048,70998.0
2018-02-27 10:00:00,77.96,78.17,77.91,78.09,64163.0,64.4379,64.6114,64.3965,64.5453,64163.0
2018-02-27 10:30:00,78.09,78.12,77.46,77.59,105417.0,64.5453,64.5701,64.0246,64.132,105417.0
2018-02-27 11:00:00,77.58,77.89,77.43,77.46,55610.0,64.1238,64.38,63.9998,64.0246,55610.0
2018-02-27 11:30:00,77.47,77.54,77.23,77.27,57283.0,64.0328,64.0907,63.8345,63.8675,57283.0
2018-02-27 12:00:00,77.28,77.42,77.08,77.3,65147.0,63.8758,63.9915,63.7105,63.8923,65147.0
2018-02-27 12:30:00,77.27,77.38,77.1,77.19,48364.0,63.8675,63.9585,63.727,63.8014,48364.0
2018-02-27 13:00:00,77.18,77.19,77.0,77.13,62238.0,63.7931,63.8014,63.6444,63.7518,62238.0
2018-02-27 13:30:00,77.13,77.13,76.75,76.84,37872.0,63.7518,63.7518,63.4377,63.5121,37872.0
2018-02-27 14:00:00,76.84,77.03,76.72,77.0,63329.0,63.5121,63.6692,63.4129,63.6444,63329.0
2018-02-27 14:30:00,77.01,77.1,76.78,76.82,58447.0,63.6526,63.727,63.4625,63.4956,58447.0
2018-02-27 15:00:00,76.84,76.93,76.7,76.72,77542.0,63.5121,63.5865,63.3964,63.4129,77542.0
2018-02-27 15:30:00,76.74,76.96,76.57,76.59,234568.0,63.4295,63.6113,63.2889,63.3055,234568.0
2018-02-28 09:30:00,77.02,77.07,76.57,76.64,199610.0,63.6609,63.7022,63.2889,63.3468,199610.0
2018-02-28 10:00:00,76.66,76.68,76.29,76.36,46401.0,63.3633,63.3799,63.0575,63.1154,46401.0
2018-02-28 10:30:00,76.35,76.42,76.05,76.18,99773.0,63.1071,63.165,62.8591,62.9666,99773.0
2018-02-28 11:00:00,76.14,76.31,75.97,76.18,62346.0,62.9335,63.074,62.793,62.9666,62346.0
2018-02-28 11:30:00,76.19,76.3,76.03,76.27,96075.0,62.9749,63.0658,62.8426,63.041,96075.0
2018-02-28 12:00:00,76.28,76.48,76.13,76.39,87720.0,63.0492,63.2146,62.9253,63.1402,87720.0
2018-02-28 12:30:00,76.37,76.76,76.32,76.59,68596.0,63.1236,63.446,63.0823,63.3055,68596.0
2018-02-28 13:00:00,76.55,76.61,76.37,76.52,53236.0,63.2724,63.322,63.1236,63.2476,53236.0
2018-02-28 13:30:00,76.53,76.58,76.47,76.51,95864.0,63.2559,63.2972,63.2063,63.2394,95864.0
2018-02-28 14:00:00,76.52,76.75,76.48,76.68,81137.0,63.2476,63.4377,63.2146,63.3799,81137.0
2018-02-28 14:30:00,76.67,76.72,76.49,76.49,74760.0,63.3716,63.4129,63.2228,63.2228,74760.0
2018-02-28 15:00:00,76.49,76.6,76.26,76.32,81844.0,63.2228,63.3137,63.0327,63.0823,81844.0
2018-02-28 15:30:00,76.33,76.54,76.25,76.26,382450.0,63.0906,63.2642,63.0245,63.0327,382450.0
2018-03-01 09:30:00,76.55,76.55,75.85,76.31,376206.0,63.2724,63.2724,62.6938,63.074,376206.0
2018-03-01 10:00:00,76.26,77.3,76.21,77.28,78620.0,63.0327,63.8923,62.9914,63.8758,78620.0
2018-03-01 10:30:00,77.3,77.52,76.72,76.8,65282.0,63.8923,64.0742,63.4129,63.4791,65282.0
2018-03-01 11:00:00,76.82,76.94,76.62,76.69,49114.0,63.4956,63.5948,63.3303,63.3881,49114.0
2018-03-01 11:30:00,76.7,77.42,76.61,77.33,72659.0,63.3964,63.9915,63.322,63.9171,72659.0
2018-03-01 12:00:00,77.24,77.24,76.93,77.03,56344.0,63.8427,63.8427,63.5865,63.6692,56344.0
2018-03-01 12:30:00,77.02,77.17,76.86,76.96,57378.0,63.6609,63.7849,63.5286,63.6113,57378.0
2018-03-01 13:00:00,76.95,77.09,76.65,77.04,66401.0,63.603,63.7188,63.3551,63.6774,66401.0
2018-03-01 13:30:00,77.01,77.14,76.71,76.76,55005.0,63.6526,63.7601,63.4047,63.446,55005.0
2018-03-01 14:00:00,76.76,76.85,76.38,76.71,101260.0,63.446,63.5204,63.1319,63.4047,101260.0
2018-03-01 14:30:00,76.73,76.78,76.41,76.52,144515.0,63.4212,63.4625,63.1567,63.2476,144515.0
2018-03-01 15:00:00,76.52,77.03,76.42,76.9,92427.0,63.2476,63.6692,63.165,63.5617,92427.0
2018-03-01 15:30:00,76.91,76.95,76.56,76.81,374411.0,63.57,63.603,63.2807,63.4873,374411.0
2018-03-02 09:30:00,76.62,76.97,76.31,76.93,165300.0,63.6617,63.9525,63.4041,63.9193,165300.0
2018-03-02 10:00:00,76.92,77.11,76.7,77.07,129862.0,63.911,64.0688,63.7282,64.0356,129862.0
2018-03-02 10:30:00,77.05,77.69,77.04,77.16,192568.0,64.019,64.5508,64.0107,64.1104,192568.0
2018-03-02 11:00:00,77.17,77.8,77.16,77.63,141504.0,64.1187,64.6422,64.1104,64.5009,141504.0
2018-03-02 11:30:00,77.68,77.87,77.42,77.87,109461.0,64.5424,64.7003,64.3264,64.7003,109461.0
2018-03-02 12:00:00,77.85,77.95,77.75,77.91,69219.0,64.6837,64.7668,64.6006,64.7336,69219.0
2018-03-02 12:30:00,77.89,78.16,77.78,78.09,72969.0,64.7169,64.9413,64.6255,64.8831,72969.0
2018-03-02 13:00:00,78.05,78.13,77.91,78.03,66110.0,64.8499,64.9163,64.7336,64.8333,66110.0
2018-03-02 13:30:00,78.04,78.04,77.85,77.95,100048.0,64.8416,64.8416,64.6837,64.7668,100048.0
2018-03-02 14:00:00,77.95,78.07,77.77,77.85,60535.0,64.7668,64.8665,64.6172,64.6837,60535.0
2018-03-02 14:30:00,77.87,78.16,77.79,78.08,80286.0,64.7003,64.9413,64.6338,64.8748,80286.0
2018-03-02 15:00:00,78.07,78.18,77.92,78.1,94177.0,64.8665,64.9579,64.7419,64.8914,94177.0
2018-03-02 15:30:00,78.09,78.4,78.05,78.33,281212.0,64.8831,65.1407,64.8499,65.0825,281212.0
2018-03-05 09:30:00,78.09,78.29,77.17,77.46,131655.0,64.8831,65.0493,64.1187,64.3597,131655.0
2018-03-05 10:00:00,77.47,77.57,76.88,77.16,115095.0,64.368,64.4511,63.8777,64.1104,115095.0
2018-03-05 10:30:00,77.13,77.63,76.93,77.62,134528.0,64.0855,64.5009,63.9193,64.4926,134528.0
2018-03-05 11:00:00,77.6,78.27,77.6,78.24,93018.0,64.476,65.0327,64.476,65.0077,93018.0
2018-03-05 11:30:00,78.25,78.41,78.14,78.35,66800.0,65.016,65.149,64.9247,65.0991,66800.0
2018-03-05 12:00:00,78.34,78.34,78.01,78.09,94624.0,65.0908,65.0908,64.8166,64.8831,94624.0
2018-03-05 12:30:00,78.09,78.47,78.0,78.42,77914.0,64.8831,65.1988,64.8083,65.1573,77914.0
2018-03-05 13:00:00,78.44,78.56,78.29,78.35,62730.0,65.1739,65.2736,65.0493,65.0991,62730.0
2018-03-05 13:30:00,78.34,78.37,78.08,78.11,48932.0,65.0908,65.1158,64.8748,64.8997,48932.0
2018-03-05 14:00:00,78.13,78.15,77.91,77.98,71301.0,64.9163,64.933,64.7336,64.7917,71301.0
2018-03-05 14:30:00,77.97,78.08,77.92,78.05,87697.0,64.7834,64.8748,64.7419,64.8499,87697.0
2018-03-05 15:00:00,78.06,78.06,77.83,77.87,150201.0,64.8582,64.8582,64.6671,64.7003,150201.0
2018-03-05 15:30:00,77.88,78.1,77.85,78.03,325658.0,64.7086,64.8914,64.6837,64.8333,325658.0
2018-03-06 09:30:00,78.28,78.76,78.05,78.65,121761.0,65.041,65.4398,64.8499,65.3484,121761.0
2018-03-06 10:00:00,78.67,78.68,78.21,78.3,50582.0,65.365,65.3733,64.9828,65.0576,50582.0
2018-03-06 10:30:00,78.31,78.64,77.82,78.38,81351.0,65.0659,65.3401,64.6588,65.1241,81351.0
2018-03-06 11:00:00,78.37,78.46,78.1,78.17,58846.0,65.1158,65.1905,64.8914,64.9496,58846.0
2018-03-06 11:30:00,78.21,78.3,78.02,78.3,31294.0,64.9828,65.0576,64.8249,65.0576,31294.0
2018-03-06 12:00:00,78.28,78.57,78.28,78.35,33995.0,65.041,65.2819,65.041,65.0991,33995.0
2018-03-06 12:30:00,78.38,78.72,78.38,78.69,31407.0,65.1241,65.4066,65.1241,65.3816,31407.0
2018-03-06 13:00:00,78.7,78.82,78.48,78.79,31632.0,65.3899,65.4896,65.2071,65.4647,31632.0
2018-03-06 13:30:00,78.79,78.83,78.66,78.81,37564.0,65.4647,65.498,65.3567,65.4813,37564.0
2018-03-06 14:00:00,78.82,78.84,78.5,78.58,38339.0,65.4896,65.5063,65.2238,65.2902,38339.0
2018-03-06 14:30:00,78.57,78.91,78.57,78.84,46280.0,65.2819,65.5644,65.2819,65.5063,46280.0
2018-03-06 15:00:00,78.85,78.9,78.54,78.72,61997.0,65.5146,65.5561,65.257,65.4066,61997.0
2018-03-06 15:30:00,78.72,78.82,78.52,78.77,272986.0,65.4066,65.4896,65.2404,65.4481,272986.0
2018-03-07 09:30:00,78.01,78.46,77.9,78.04,40796.0,64.8166,65.1905,64.7252,64.8416,40796.0
2018-03-07 10:00:00,78.01,78.07,77.74,77.92,36192.0,64.8166,64.8665,64.5923,64.7419,36192.0
2018-03-07 10:30:00,77.91,78.26,77.82,78.25,63146.0,64.7336,65.0244,64.6588,65.016,63146.0
2018-03-07 11:00:00,78.26,78.33,78.01,78.24,58056.0,65.0244,65.0825,64.8166,65.0077,58056.0
2018-03-07 11:30:00,78.24,78.28,78.15,78.2,33747.0,65.0077,65.041,64.933,64.9745,33747.0
2018-03-07 12:00:00,78.17,78.22,77.91,78.12,68954.0,64.9496,64.9911,64.7336,64.908,68954.0
2018-03-07 12:30:00,78.12,78.13,77.92,78.07,80374.0,64.908,64.9163,64.7419,64.8665,80374.0
2018-03-07 13:00:00,78.05,78.12,77.92,78.12,58546.0,64.8499,64.908,64.7419,64.908,58546.0
2018-03-07 13:30:00,78.13,78.17,77.94,77.98,60725.0,64.9163,64.9496,64.7585,64.7917,60725.0
2018-03-07 14:00:00,78.0,78.05,77.89,77.96,55811.0,64.8083,64.8499,64.7169,64.7751,55811.0
2018-03-07 14:30:00,77.97,78.04,77.93,78.03,57879.0,64.7834,64.8416,64.7502,64.8333,57879.0
2018-03-07 15:00:00,78.04,78.17,78.04,78.11,61784.0,64.8416,64.9496,64.8416,64.8997,61784.0
2018-03-07 15:30:00,78.11,78.33,78.1,78.25,214431.0,64.8997,65.0825,64.8914,65.016,214431.0
2018-03-08 09:30:00,78.69,79.45,78.54,79.44,80170.0,65.3816,66.0131,65.257,66.0048,80170.0
2018-03-08 10:00:00,79.43,79.67,79.25,79.58,73040.0,65.9965,66.1959,65.8469,66.1211,73040.0
2018-03-08 10:30:00,79.59,79.73,79.43,79.58,84445.0,66.1294,66.2457,65.9965,66.1211,84445.0
2018-03-08 11:00:00,79.55,79.84,79.54,79.72,47064.0,66.0962,66.3371,66.0879,66.2374,47064.0
2018-03-08 11:30:00,79.71,79.85,79.55,79.81,60227.0,66.2291,66.3454,66.0962,66.3122,60227.0
2018-03-08 12:00:00,79.79,79.86,79.68,79.82,81304.0,66.2956,66.3538,66.2042,66.3205,81304.0
2018-03-08 12:30:00,79.82,79.91,79.66,79.88,45907.0,66.3205,66.3953,66.1876,66.3704,45907.0
2018-03-08 13:00:00,79.92,80.02,79.82,79.94,91046.0,66.4036,66.4867,66.3205,66.4202,91046.0
2018-03-08 13:30:00,79.95,80.02,79.83,79.98,40705.0,66.4285,66.4867,66.3288,66.4535,40705.0
2018-03-08 14:00:00,79.97,80.04,79.86,79.93,49853.0,66.4452,66.5033,66.3538,66.4119,49853.0
2018-03-08 14:30:00,79.92,80.35,79.87,80.34,78486.0,66.4036,66.7609,66.3621,66.7526,78486.0
2018-03-08 15:00:00,80.34,80.61,80.34,80.59,175357.0,66.7526,66.9769,66.7526,66.9603,175357.0
2018-03-08 15:30:00,80.59,80.69,80.49,80.55,489659.0,66.9603,67.0434,66.8772,66.9271,489659.0
2018-03-09 09:30:00,80.76,81.13,80.55,80.97,110055.0,67.1015,67.409,66.9271,67.276,110055.0
2018-03-09 10:00:00,80.98,80.98,80.48,80.77,68184.0,67.2843,67.2843,66.8689,67.1099,68184.0
2018-03-09 10:30:00,80.78,80.98,80.47,80.52,150521.0,67.1182,67.2843,66.8606,66.9021,150521.0
2018-03-09 11:00:00,80.51,80.82,80.4,80.4,80389.0,66.8938,67.1514,66.8024,66.8024,80389.0
2018-03-09 11:30:00,80.4,80.54,80.33,80.42,54064.0,66.8024,66.9188,66.7443,66.819,54064.0
2018-03-09 12:00:00,80.43,80.68,80.31,80.35,97806.0,66.8274,67.0351,66.7277,66.7609,97806.0
2018-03-09 12:30:00,80.36,80.55,80.33,80.43,74457.0,66.7692,66.9271,66.7443,66.8274,74457.0
2018-03-09 13:00:00,80.44,81.01,80.33,81.0,105941.0,66.8357,67.3093,66.7443,67.301,105941.0
2018-03-09 13:30:00,80.99,81.12,80.91,81.03,57113.0,67.2926,67.4007,67.2262,67.3259,57113.0
2018-03-09 14:00:00,81.04,81.06,80.88,81.06,65792.0,67.3342,67.3508,67.2013,67.3508,65792.0
2018-03-09 14:30:00,81.06,81.14,80.97,81.13,72003.0,67.3508,67.4173,67.276,67.409,72003.0
2018-03-09 15:00:00,81.14,81.14,80.81,80.96,123546.0,67.4173,67.4173,67.1431,67.2677,123546.0
2018-03-09 15:30:00,80.95,81.11,80.92,81.09,274834.0,67.2594,67.3924,67.2345,67.3757,274834.0
2018-03-12 09:30:00,81.25,81.96,81.15,81.25,90105.0,67.5087,68.0986,67.4256,67.5087,90105.0
2018-03-12 10:00:00,81.3,81.34,80.68,80.8,114381.0,67.5502,67.5835,67.0351,67.1348,114381.0
2018-03-12 10:30:00,80.77,80.83,80.58,80.75,94215.0,67.1099,67.1597,66.952,67.0932,94215.0
2018-03-12 11:00:00,80.77,80.82,80.57,80.68,60777.0,67.1099,67.1514,66.9437,67.0351,60777.0
2018-03-12 11:30:00,80.66,81.03,80.64,80.98,60313.0,67.0185,67.3259,67.0018,67.2843,60313.0
2018-03-12 12:00:00,80.98,81.04,80.88,81.01,59566.0,67.2843,67.3342,67.2013,67.3093,59566.0
2018-03-12 12:30:00,81.01,81.13,80.98,81.08,46326.0,67.3093,67.409,67.2843,67.3674,46326.0
2018-03-12 13:00:00,81.1,81.2,81.04,81.04,34309.0,67.384,67.4671,67.3342,67.3342,34309.0
2018-03-12 13:30:00,81.07,81.11,80.89,80.89,38612.0,67.3591,67.3924,67.2096,67.2096,38612.0
2018-03-12 14:00:00,80.89,81.03,80.76,80.8,54495.0,67.2096,67.3259,67.1015,67.1348,54495.0
2018-03-12 14:30:00,80.83,80.93,80.72,80.88,56140.0,67.1597,67.2428,67.0683,67.2013,56140.0
2018-03-12 15:00:00,80.88,81.0,80.86,80.97,81212.0,67.2013,67.301,67.1846,67.276,81212.0
2018-03-12 15:30:00,80.97,81.06,80.9,80.95,334108.0,67.276,67.3508,67.2179,67.2594,334108.0
2018-03-13 09:30:00,81.41,81.41,80.52,80.72,90466.0,67.6416,67.6416,66.9021,67.0683,90466.0
2018-03-13 10:00:00,80.72,80.9,80.39,80.43,76502.0,67.0683,67.2179,66.7941,66.8274,76502.0
2018-03-13 10:30:00,80.43,80.93,80.33,80.85,105949.0,66.8274,67.2428,66.7443,67.1763,105949.0
2018-03-13 11:00:00,80.86,81.01,80.75,80.88,111618.0,67.1846,67.3093,67.0932,67.2013,111618.0
2018-03-13 11:30:00,80.9,80.93,80.53,80.56,92719.0,67.2179,67.2428,66.9104,66.9354,92719.0
2018-03-13 12:00:00,80.54,80.64,80.37,80.61,115161.0,66.9188,67.0018,66.7775,66.9769,115161.0
2018-03-13 12:30:00,80.63,80.69,80.55,80.63,29475.0,66.9935,67.0434,66.9271,66.9935,29475.0
2018-03-13 13:00:00,80.62,80.68,80.55,80.58,56306.0,66.9852,67.0351,66.9271,66.952,56306.0
2018-03-13 13:30:00,80.58,80.68,80.28,80.47,93119.0,66.952,67.0351,66.7027,66.8606,93119.0
2018-03-13 14:00:00,80.48,80.55,80.28,80.51,70046.0,66.8689,66.9271,66.7027,66.8938,70046.0
2018-03-13 14:30:00,80.46,80.59,80.41,80.47,74246.0,66.8523,66.9603,66.8107,66.8606,74246.0
2018-03-13 15:00:00,80.5,80.61,80.36,80.57,144903.0,66.8855,66.9769,66.7692,66.9437,144903.0
2018-03-13 15:30:00,80.57,80.64,80.36,80.48,133018.0,66.9437,67.0018,66.7692,66.8689,133018.0
2018-03-14 09:30:00,80.81,81.06,80.62,80.97,81597.0,67.1431,67.3508,66.9852,67.276,81597.0
2018-03-14 10:00:00,80.96,81.06,80.52,80.54,58352.0,67.2677,67.3508,66.9021,66.9188,58352.0
2018-03-14 10:30:00,80.56,80.99,80.48,80.48,60991.0,66.9354,67.2926,66.8689,66.8689,60991.0
2018-03-14 11:00:00,80.44,80.7,80.31,80.66,44686.0,66.8357,67.0517,66.7277,67.0185,44686.0
2018-03-14 11:30:00,80.65,80.65,80.36,80.52,60713.0,67.0102,67.0102,66.7692,66.9021,60713.0
2018-03-14 12:00:00,80.53,80.78,80.49,80.67,125877.0,66.9104,67.1182,66.8772,67.0268,125877.0
2018-03-14 12:30:00,80.69,80.76,80.55,80.61,59394.0,67.0434,67.1015,66.9271,66.9769,59394.0
2018-03-14 13:00:00,80.6,80.71,80.5,80.59,72066.0,66.9686,67.06,66.8855,66.9603,72066.0
2018-03-14 13:30:00,80.58,80.89,80.58,80.87,52651.0,66.952,67.2096,66.952,67.1929,52651.0
2018-03-14 14:00:00,80.88,81.0,80.84,80.92,68190.0,67.2013,67.301,67.168,67.2345,68190.0
2018-03-14 14:30:00,80.93,81.13,80.83,81.12,80343.0,67.2428,67.409,67.1597,67.4007,80343.0
2018-03-14 15:00:00,81.12,81.19,80.93,80.99,118283.0,67.4007,67.4588,67.2428,67.2926,118283.0
2018-03-14 15:30:00,80.99,81.22,80.97,81.12,299055.0,67.2926,67.4837,67.276,67.4007,299055.0
2018-03-15 09:30:00,80.9,81.49,80.9,81.43,120424.0,67.2179,67.7081,67.2179,67.6582,120424.0
2018-03-15 10:00:00,81.43,81.43,81.02,81.29,92745.0,67.6582,67.6582,67.3176,67.5419,92745.0
2018-03-15 10:30:00,81.29,81.36,81.18,81.3,118471.0,67.5419,67.6001,67.4505,67.5502,118471.0
2018-03-15 11:00:00,81.31,81.39,81.24,81.31,59868.0,67.5585,67.625,67.5004,67.5585,59868.0
2018-03-15 11:30:00,81.33,81.38,81.16,81.31,67799.0,67.5751,67.6167,67.4339,67.5585,67799.0
2018-03-15 12:00:00,81.3,81.36,81.06,81.32,87586.0,67.5502,67.6001,67.3508,67.5668,87586.0
2018-03-15 12:30:00,81.32,81.37,81.22,81.28,69227.0,67.5668,67.6084,67.4837,67.5336,69227.0
2018-03-15 13:00:00,81.28,81.48,81.18,81.4,74041.0,67.5336,67.6998,67.4505,67.6333,74041.0
2018-03-15 13:30:00,81.36,81.44,81.24,81.36,72824.0,67.6001,67.6665,67.5004,67.6001,72824.0
2018-03-15 14:00:00,81.38,81.45,81.25,81.3,114294.0,67.6167,67.6749,67.5087,67.5502,114294.0
2018-03-15 14:30:00,81.31,81.34,81.17,81.26,130523.0,67.5585,67.5835,67.4422,67.517,130523.0
2018-03-15 15:00:00,81.25,81.43,81.24,81.33,135608.0,67.5087,67.6582,67.5004,67.5751,135608.0
2018-03-15 15:30:00,81.33,81.5,81.26,81.41,263732.0,67.5751,67.7164,67.517,67.6416,263732.0
2018-03-16 09:30:00,81.68,81.78,80.87,80.93,352412.0,67.866,67.949,67.1929,67.2428,352412.0
2018-03-16 10:00:00,80.93,81.01,80.2,80.22,331244.0,67.2428,67.3093,66.6363,66.6529,331244.0
2018-03-16 10:30:00,80.22,80.59,79.77,79.79,330487.0,66.6529,66.9603,66.279,66.2956,330487.0
2018-03-16 11:00:00,79.8,79.8,79.13,79.75,272357.0,66.3039,66.3039,65.7472,66.2624,272357.0
2018-03-16 11:30:00,79.77,80.76,79.59,80.68,171131.0,66.279,67.1015,66.1294,67.0351,171131.0
2018-03-16 12:00:00,80.66,80.69,80.39,80.55,172649.0,67.0185,67.0434,66.7941,66.9271,172649.0
2018-03-16 12:30:00,80.56,80.61,80.29,80.5,196034.0,66.9354,66.9769,66.711,66.8855,196034.0
2018-03-16 13:00:00,80.5,80.67,80.37,80.39,28102.0,66.8855,67.0268,66.7775,66.7941,28102.0
2018-03-16 13:30:00,80.39,80.43,80.25,80.38,82317.0,66.7941,66.8274,66.6778,66.7858,82317.0
2018-03-16 14:00:00,80.4,80.44,80.28,80.37,52607.0,66.8024,66.8357,66.7027,66.7775,52607.0
2018-03-16 14:30:00,80.38,80.45,80.28,80.29,83646.0,66.7858,66.844,66.7027,66.711,83646.0
2018-03-16 15:00:00,80.29,80.41,80.19,80.39,86949.0,66.711,66.8107,66.6279,66.7941,86949.0
2018-03-16 15:30:00,80.38,80.42,80.15,80.17,307579.0,66.7858,66.819,66.5947,66.6113,307579.0
2018-03-19 09:30:00,79.98,80.12,79.56,79.96,131319.0,66.4535,66.5698,66.1045,66.4368,131319.0
2018-03-19 10:00:00,79.92,80.15,79.8,79.92,63868.0,66.4036,66.5947,66.3039,66.4036,63868.0
2018-03-19 10:30:00,79.92,80.27,79.92,80.17,56228.0,66.4036,66.6944,66.4036,66.6113,56228.0
2018-03-19 11:00:00,80.17,80.17,79.93,80.06,74395.0,66.6113,66.6113,66.4119,66.5199,74395.0
2018-03-19 11:30:00,80.08,80.14,79.89,79.91,27983.0,66.5366,66.5864,66.3787,66.3953,27983.0
2018-03-19 12:00:00,79.9,80.05,79.8,80.03,36507.0,66.387,66.5116,66.3039,66.495,36507.0
2018-03-19 12:30:00,80.03,80.04,79.74,79.74,36451.0,66.495,66.5033,66.2541,66.2541,36451.0
2018-03-19 13:00:00,79.73,79.75,79.35,79.42,36368.0,66.2457,66.2624,65.93,65.9882,36368.0
2018-03-19 13:30:00,79.43,79.71,79.4,79.63,77329.0,65.9965,66.2291,65.9716,66.1627,77329.0
2018-03-19 14:00:00,79.65,79.67,79.45,79.46,83586.0,66.1793,66.1959,66.0131,66.0214,83586.0
2018-03-19 14:30:00,79.44,79.48,79.1,79.4,86019.0,66.0048,66.038,65.7223,65.9716,86019.0
2018-03-19 15:00:00,79.39,79.68,79.35,79.43,107185.0,65.9632,66.2042,65.93,65.9965,107185.0
2018-03-19 15:30:00,79.43,79.65,79.3,79.46,255147.0,65.9965,66.1793,65.8885,66.0214,255147.0
2018-03-20 09:30:00,79.59,79.83,78.45,78.56,137713.0,66.1294,66.3288,65.1822,65.2736,137713.0
2018-03-20 10:00:00,78.55,78.67,77.73,77.93,340632.0,65.2653,65.365,64.584,64.7502,340632.0
2018-03-20 10:30:00,77.94,78.19,77.52,77.58,67335.0,64.7585,64.9662,64.4095,64.4594,67335.0
2018-03-20 11:00:00,77.58,77.81,77.49,77.7,99545.0,64.4594,64.6505,64.3846,64.5591,99545.0
2018-03-20 11:30:00,77.7,77.72,77.26,77.4,121784.0,64.5591,64.5757,64.1935,64.3098,121784.0
2018-03-20 12:00:00,77.44,77.56,77.19,77.27,262587.0,64.343,64.4427,64.1353,64.2018,262587.0
2018-03-20 12:30:00,77.28,77.37,76.88,76.97,216119.0,64.2101,64.2849,63.8777,63.9525,216119.0
2018-03-20 13:00:00,77.01,77.37,77.0,77.28,200464.0,63.9858,64.2849,63.9775,64.2101,200464.0
2018-03-20 13:30:00,77.27,77.28,77.01,77.03,61683.0,64.2018,64.2101,63.9858,64.0024,61683.0
2018-03-20 14:00:00,77.04,77.06,76.86,76.91,61285.0,64.0107,64.0273,63.8611,63.9027,61285.0
2018-03-20 14:30:00,76.92,77.07,76.86,77.01,71886.0,63.911,64.0356,63.8611,63.9858,71886.0
2018-03-20 15:00:00,77.01,77.15,76.8,76.84,110994.0,63.9858,64.1021,63.8113,63.8445,110994.0
2018-03-20 15:30:00,76.84,77.04,76.81,76.87,320591.0,63.8445,64.0107,63.8196,63.8694,320591.0
2018-03-21 09:30:00,76.86,77.06,76.04,76.13,139320.0,63.8611,64.0273,63.1798,63.2546,139320.0
2018-03-21 10:00:00,76.13,76.34,75.83,75.86,206539.0,63.2546,63.4291,63.0053,63.0303,206539.0
2018-03-21 10:30:00,75.85,76.65,75.8,76.35,248656.0,63.0219,63.6866,62.9804,63.4374,248656.0
2018-03-21 11:00:00,76.33,76.47,76.16,76.44,142139.0,63.4208,63.5371,63.2795,63.5122,142139.0
2018-03-21 11:30:00,76.43,76.48,76.01,76.4,86867.0,63.5039,63.5454,63.1549,63.4789,86867.0
2018-03-21 12:00:00,76.43,76.43,76.15,76.26,71174.0,63.5039,63.5039,63.2712,63.3626,71174.0
2018-03-21 12:30:00,76.28,76.45,76.26,76.4,56815.0,63.3792,63.5205,63.3626,63.4789,56815.0
2018-03-21 13:00:00,76.4,76.41,76.12,76.18,51912.0,63.4789,63.4872,63.2463,63.2961,51912.0
2018-03-21 13:30:00,76.18,76.32,76.07,76.32,71995.0,63.2961,63.4125,63.2047,63.4125,71995.0
2018-03-21 14:00:00,76.29,76.78,75.87,76.22,111347.0,63.3875,63.7947,63.0386,63.3294,111347.0
2018-03-21 14:30:00,76.24,76.32,75.82,76.07,70276.0,63.346,63.4125,62.997,63.2047,70276.0
2018-03-21 15:00:00,76.08,76.45,75.95,76.28,95494.0,63.213,63.5205,63.105,63.3792,95494.0
2018-03-21 15:30:00,76.28,76.42,76.03,76.05,221685.0,63.3792,63.4955,63.1715,63.1881,221685.0
2018-03-22 09:30:00,75.56,76.09,75.37,75.8,85458.0,62.781,63.2214,62.6231,62.9804,85458.0
2018-03-22 10:00:00,75.77,75.9,75.35,75.41,103617.0,62.9555,63.0635,62.6065,62.6564,103617.0
2018-03-22 10:30:00,75.39,75.39,74.98,75.11,135800.0,62.6397,62.6397,62.2991,62.4071,135800.0
2018-03-22 11:00:00,75.13,75.34,75.07,75.16,129195.0,62.4237,62.5982,62.3739,62.4486,129195.0
2018-03-22 11:30:00,75.18,75.33,74.97,75.17,238212.0,62.4653,62.5899,62.2908,62.4569,238212.0
2018-03-22 12:00:00,75.18,75.79,75.16,75.75,78237.0,62.4653,62.9721,62.4486,62.9389,78237.0
2018-03-22 12:30:00,75.78,75.88,75.4,75.46,37906.0,62.9638,63.0469,62.6481,62.6979,37906.0
2018-03-22 13:00:00,75.45,75.49,75.26,75.48,41125.0,62.6896,62.7228,62.5317,62.7145,41125.0
2018-03-22 13:30:00,75.44,75.56,75.38,75.43,37122.0,62.6813,62.781,62.6314,62.673,37122.0
2018-03-22 14:00:00,75.41,75.45,75.07,75.11,39003.0,62.6564,62.6896,62.3739,62.4071,39003.0
2018-03-22 14:30:00,75.1,75.22,75.03,75.1,90879.0,62.3988,62.4985,62.3406,62.3988,90879.0
2018-03-22 15:00:00,75.09,75.23,74.8,74.83,100435.0,62.3905,62.5068,62.1495,62.1745,100435.0
2018-03-22 15:30:00,74.83,74.84,74.17,74.37,442659.0,62.1745,62.1828,61.6261,61.7922,442659.0
2018-03-23 09:30:00,74.58,74.58,73.9,74.07,197821.0,61.9667,61.9667,61.4017,61.543,197821.0
2018-03-23 10:00:00,74.03,74.21,73.59,73.65,177897.0,61.5098,61.6593,61.1442,61.194,177897.0
2018-03-23 10:30:00,73.66,73.96,73.6,73.94,111261.0,61.2023,61.4516,61.1525,61.435,111261.0
2018-03-23 11:00:00,73.94,74.02,73.77,73.92,148392.0,61.435,61.5014,61.2937,61.4184,148392.0
2018-03-23 11:30:00,73.91,73.93,73.28,73.31,175121.0,61.41,61.4267,60.8866,60.9115,175121.0
2018-03-23 12:00:00,73.31,73.7,73.3,73.58,165610.0,60.9115,61.2356,60.9032,61.1359,165610.0
2018-03-23 12:30:00,73.55,73.55,73.2,73.23,67535.0,61.1109,61.1109,60.8201,60.8451,67535.0
2018-03-23 13:00:00,73.22,73.31,72.99,73.01,174686.0,60.8367,60.9115,60.6456,60.6623,174686.0
2018-03-23 13:30:00,73.02,73.28,72.98,73.22,165551.0,60.6706,60.8866,60.6373,60.8367,165551.0
2018-03-23 14:00:00,73.23,73.28,73.09,73.15,158566.0,60.8451,60.8866,60.7287,60.7786,158566.0
2018-03-23 14:30:00,73.12,73.13,72.74,72.75,202953.0,60.7537,60.762,60.4379,60.4462,202953.0
2018-03-23 15:00:00,72.75,72.79,72.28,72.41,229056.0,60.4462,60.4795,60.0557,60.1637,229056.0
2018-03-23 15:30:00,72.41,72.48,72.07,72.14,439798.0,60.1637,60.2219,59.8812,59.9394,439798.0
2018-03-26 09:30:00,73.0,74.25,72.95,73.79,234248.0,60.6539,61.6925,60.6124,61.3103,234248.0
2018-03-26 10:00:00,73.79,73.8,73.36,73.46,156656.0,61.3103,61.3186,60.9531,61.0362,156656.0
2018-03-26 10:30:00,73.44,73.64,73.32,73.55,227411.0,61.0195,61.1857,60.9198,61.1109,227411.0
2018-03-26 11:00:00,73.55,73.61,73.18,73.24,144686.0,61.1109,61.1608,60.8035,60.8534,144686.0
2018-03-26 11:30:00,73.22,73.3,72.63,72.7,68448.0,60.8367,60.9032,60.3465,60.4047,68448.0
2018-03-26 12:00:00,72.73,72.86,72.67,72.69,52604.0,60.4296,60.5376,60.3798,60.3964,52604.0
2018-03-26 12:30:00,72.73,72.88,72.53,72.6,77778.0,60.4296,60.5542,60.2634,60.3216,77778.0
2018-03-26 13:00:00,72.61,73.11,72.6,73.03,123915.0,60.3299,60.7453,60.3216,60.6789,123915.0
2018-03-26 13:30:00,73.02,73.28,72.89,73.17,229602.0,60.6706,60.8866,60.5626,60.7952,229602.0
2018-03-26 14:00:00,73.18,73.62,73.18,73.55,103797.0,60.8035,61.1691,60.8035,61.1109,103797.0
2018-03-26 14:30:00,73.55,73.81,73.41,73.72,142568.0,61.1109,61.327,60.9946,61.2522,142568.0
2018-03-26 15:00:00,73.72,73.82,73.68,73.77,122328.0,61.2522,61.3353,61.2189,61.2937,122328.0
2018-03-26 15:30:00,73.77,73.98,73.6,73.9,335220.0,61.2937,61.4682,61.1525,61.4017,335220.0
2018-03-27 09:30:00,74.03,74.04,73.35,73.78,97675.0,61.5098,61.5181,60.9448,61.302,97675.0
2018-03-27 10:00:00,73.81,74.15,73.74,73.89,86772.0,61.327,61.6095,61.2688,61.3934,86772.0
2018-03-27 10:30:00,73.89,74.13,73.75,74.04,104383.0,61.3934,61.5928,61.2771,61.5181,104383.0
2018-03-27 11:00:00,74.05,74.36,74.03,74.33,33993.0,61.5264,61.7839,61.5098,61.759,33993.0
2018-03-27 11:30:00,74.37,74.91,74.33,74.81,82342.0,61.7922,62.2409,61.759,62.1578,82342.0
2018-03-27 12:00:00,74.81,74.9,74.69,74.78,58498.0,62.1578,62.2326,62.0581,62.1329,58498.0
2018-03-27 12:30:00,74.79,74.84,74.55,74.63,73704.0,62.1412,62.1828,61.9418,62.0083,73704.0
2018-03-27 13:00:00,74.68,74.94,74.68,74.8,42789.0,62.0498,62.2658,62.0498,62.1495,42789.0
2018-03-27 13:30:00,74.79,74.85,74.51,74.78,49478.0,62.1412,62.1911,61.9086,62.1329,49478.0
2018-03-27 14:00:00,74.78,74.85,74.64,74.73,91275.0,62.1329,62.1911,62.0166,62.0914,91275.0
2018-03-27 14:30:00,74.73,75.05,74.69,74.77,223912.0,62.0914,62.3572,62.0581,62.1246,223912.0
2018-03-27 15:00:00,74.77,74.77,74.41,74.41,148661.0,62.1246,62.1246,61.8255,61.8255,148661.0
2018-03-27 15:30:00,74.41,74.48,73.97,74.21,266989.0,61.8255,61.8836,61.4599,61.6593,266989.0
2018-03-28 09:30:00,74.63,75.09,74.4,75.07,76432.0,62.0083,62.3905,61.8172,62.3739,76432.0
2018-03-28 10:00:00,75.09,75.82,74.79,75.82,129901.0,62.3905,62.997,62.1412,62.997,129901.0
2018-03-28 10:30:00,75.82,75.87,75.19,75.58,128266.0,62.997,63.0386,62.4736,62.7976,128266.0
2018-03-28 11:00:00,75.58,76.14,75.57,75.94,196540.0,62.7976,63.2629,62.7893,63.0967,196540.0
2018-03-28 11:30:00,75.86,76.13,75.68,75.97,60286.0,63.0303,63.2546,62.8807,63.1217,60286.0
2018-03-28 12:00:00,75.95,76.27,75.81,76.08,54756.0,63.105,63.3709,62.9887,63.213,54756.0
2018-03-28 12:30:00,76.09,76.3,76.01,76.25,133713.0,63.2214,63.3958,63.1549,63.3543,133713.0
2018-03-28 13:00:00,76.22,76.36,76.08,76.32,61532.0,63.3294,63.4457,63.213,63.4125,61532.0
2018-03-28 13:30:00,76.34,76.53,76.16,76.21,109201.0,63.4291,63.5869,63.2795,63.3211,109201.0
2018-03-28 14:00:00,76.23,76.27,75.83,75.86,300127.0,63.3377,63.3709,63.0053,63.0303,300127.0
2018-03-28 14:30:00,75.84,75.91,75.57,75.61,54816.0,63.0136,63.0718,62.7893,62.8225,54816.0
2018-03-28 15:00:00,75.61,75.72,75.34,75.42,140442.0,62.8225,62.9139,62.5982,62.6647,140442.0
2018-03-28 15:30:00,75.4,75.68,75.3,75.4,393715.0,62.6481,62.8807,62.565,62.6481,393715.0
2018-03-29 09:30:00,76.1,76.45,75.85,76.04,109567.0,63.2297,63.5205,63.0219,63.1798,109567.0
2018-03-29 10:00:00,76.08,76.44,75.72,76.35,66855.0,63.213,63.5122,62.9139,63.4374,66855.0
2018-03-29 10:30:00,76.35,76.35,75.66,75.75,59523.0,63.4374,63.4374,62.8641,62.9389,59523.0
2018-03-29 11:00:00,75.76,76.03,75.7,75.8,54261.0,62.9472,63.1715,62.8973,62.9804,54261.0
2018-03-29 11:30:00,75.83,75.83,75.56,75.7,25864.0,63.0053,63.0053,62.781,62.8973,25864.0
2018-03-29 12:00:00,75.71,75.72,75.47,75.65,32360.0,62.9056,62.9139,62.7062,62.8558,32360.0
2018-03-29 12:30:00,75.65,75.78,75.44,75.45,76772.0,62.8558,62.9638,62.6813,62.6896,76772.0
2018-03-29 13:00:00,75.44,75.74,75.42,75.73,60565.0,62.6813,62.9305,62.6647,62.9222,60565.0
2018-03-29 13:30:00,75.72,75.72,75.51,75.51,29927.0,62.9139,62.9139,62.7394,62.7394,29927.0
2018-03-29 14:00:00,75.52,75.71,75.47,75.56,38338.0,62.7478,62.9056,62.7062,62.781,38338.0
2018-03-29 14:30:00,75.57,75.64,75.49,75.6,55076.0,62.7893,62.8475,62.7228,62.8142,55076.0
2018-03-29 15:00:00,75.58,75.83,75.58,75.67,73758.0,62.7976,63.0053,62.7976,62.8724,73758.0
2018-03-29 15:30:00,75.67,75.67,75.31,75.33,290219.0,62.8724,62.8724,62.5733,62.5899,290219.0
2018-04-02 09:30:00,75.31,75.46,74.95,75.05,71214.0,62.5733,62.6979,62.2742,62.3572,71214.0
2018-04-02 10:00:00,75.05,75.26,74.88,75.05,80948.0,62.3572,62.5317,62.216,62.3572,80948.0
2018-04-02 10:30:00,75.06,75.14,74.78,74.79,41901.0,62.3656,62.432,62.1329,62.1412,41901.0
2018-04-02 11:00:00,74.78,74.79,74.24,74.68,59839.0,62.1329,62.1412,61.6842,62.0498,59839.0
2018-04-02 11:30:00,74.68,74.74,74.06,74.2,49564.0,62.0498,62.0997,61.5347,61.651,49564.0
2018-04-02 12:00:00,74.16,74.22,73.89,73.96,55336.0,61.6178,61.6676,61.3934,61.4516,55336.0
2018-04-02 12:30:00,73.98,74.14,73.94,73.98,51277.0,61.4682,61.6011,61.435,61.4682,51277.0
2018-04-02 13:00:00,73.99,74.0,73.62,73.64,74822.0,61.4765,61.4848,61.1691,61.1857,74822.0
2018-04-02 13:30:00,73.63,73.7,73.31,73.36,52213.0,61.1774,61.2356,60.9115,60.9531,52213.0
2018-04-02 14:00:00,73.35,73.48,73.09,73.37,70481.0,60.9448,61.0528,60.7287,60.9614,70481.0
2018-04-02 14:30:00,73.35,73.48,73.21,73.28,57665.0,60.9448,61.0528,60.8284,60.8866,57665.0
2018-04-02 15:00:00,73.28,73.31,72.96,73.01,145683.0,60.8866,60.9115,60.6207,60.6623,145683.0
2018-04-02 15:30:00,73.02,73.45,72.92,73.09,353556.0,60.6706,61.0278,60.5875,60.7287,353556.0
2018-04-03 09:30:00,73.18,73.38,72.7,73.1,84166.0,60.8035,60.9697,60.4047,60.737,84166.0
2018-04-03 10:00:00,73.07,73.23,72.63,72.76,52473.0,60.7121,60.8451,60.3465,60.4545,52473.0
2018-04-03 10:30:00,72.78,73.14,72.76,73.14,68158.0,60.4712,60.7703,60.4545,60.7703,68158.0
2018-04-03 11:00:00,73.13,73.36,73.01,73.27,101705.0,60.762,60.9531,60.6623,60.8783,101705.0
2018-04-03 11:30:00,73.26,73.39,73.1,73.26,106142.0,60.87,60.978,60.737,60.87,106142.0
2018-04-03 12:00:00,73.25,73.32,73.08,73.09,80985.0,60.8617,60.9198,60.7204,60.7287,80985.0
2018-04-03 12:30:00,73.11,73.26,73.02,73.2,68509.0,60.7453,60.87,60.6706,60.8201,68509.0
2018-04-03 13:00:00,73.2,73.29,73.11,73.19,108422.0,60.8201,60.8949,60.7453,60.8118,108422.0
2018-04-03 13:30:00,73.2,73.26,72.99,73.24,150756.0,60.8201,60.87,60.6456,60.8534,150756.0
2018-04-03 14:00:00,73.24,73.57,73.13,73.55,136601.0,60.8534,61.1275,60.762,61.1109,136601.0
2018-04-03 14:30:00,73.52,73.77,73.32,73.75,208142.0,61.086,61.2937,60.9198,61.2771,208142.0
2018-04-03 15:00:00,73.74,74.1,73.67,73.99,170959.0,61.2688,61.5679,61.2106,61.4765,170959.0
2018-04-03 15:30:00,74.0,74.0,73.6,73.65,447539.0,61.4848,61.4848,61.1525,61.194,447539.0
2018-04-04 09:30:00,72.81,73.22,72.3,72.93,209078.0,60.4961,60.8367,60.0723,60.5958,209078.0
2018-04-04 10:00:00,73.01,73.41,72.8,73.25,83187.0,60.6623,60.9946,60.4878,60.8617,83187.0
2018-04-04 10:30:00,73.24,73.57,73.03,73.5,132197.0,60.8534,61.1275,60.6789,61.0694,132197.0
2018-04-04 11:00:00,73.51,73.55,73.14,73.34,274968.0,61.0777,61.1109,60.7703,60.9364,274968.0
2018-04-04 11:30:00,73.35,73.43,72.8,73.05,161957.0,60.9448,61.0112,60.4878,60.6955,161957.0
2018-04-04 12:00:00,73.03,73.17,72.88,73.09,155062.0,60.6789,60.7952,60.5542,60.7287,155062.0
2018-04-04 12:30:00,73.1,73.45,73.0,73.39,122008.0,60.737,61.0278,60.6539,60.978,122008.0
2018-04-04 13:00:00,73.4,73.64,73.39,73.52,111597.0,60.9863,61.1857,60.978,61.086,111597.0
2018-04-04 13:30:00,73.53,73.59,73.23,73.26,255998.0,61.0943,61.1442,60.8451,60.87,255998.0
2018-04-04 14:00:00,73.27,73.98,73.23,73.86,160054.0,60.8783,61.4682,60.8451,61.3685,160054.0
2018-04-04 14:30:00,73.87,74.19,73.77,74.0,117530.0,61.3768,61.6427,61.2937,61.4848,117530.0
2018-04-04 15:00:00,73.98,74.13,73.92,74.08,371779.0,61.4682,61.5928,61.4184,61.5513,371779.0
2018-04-04 15:30:00,74.08,74.34,73.98,74.1,581895.0,61.5513,61.7673,61.4682,61.5679,581895.0
2018-04-05 09:30:00,74.57,74.72,73.97,74.05,87798.0,61.9584,62.0831,61.4599,61.5264,87798.0
2018-04-05 10:00:00,74.06,74.11,73.73,73.98,156479.0,61.5347,61.5762,61.2605,61.4682,156479.0
2018-04-05 10:30:00,73.97,74.13,73.88,74.01,192205.0,61.4599,61.5928,61.3851,61.4931,192205.0
2018-04-05 11:00:00,74.02,74.22,73.9,74.14,130643.0,61.5014,61.6676,61.4017,61.6011,130643.0
2018-04-05 11:30:00,74.12,74.43,74.03,74.27,136341.0,61.5845,61.8421,61.5098,61.7092,136341.0
2018-04-05 12:00:00,74.26,74.28,73.96,74.08,72070.0,61.7009,61.7175,61.4516,61.5513,72070.0
2018-04-05 12:30:00,74.06,74.2,74.04,74.12,57479.0,61.5347,61.651,61.5181,61.5845,57479.0
2018-04-05 13:00:00,74.14,74.31,74.02,74.08,124256.0,61.6011,61.7424,61.5014,61.5513,124256.0
2018-04-05 13:30:00,74.05,74.12,73.89,74.01,43153.0,61.5264,61.5845,61.3934,61.4931,43153.0
2018-04-05 14:00:00,74.01,74.14,73.99,74.04,62533.0,61.4931,61.6011,61.4765,61.5181,62533.0
2018-04-05 14:30:00,74.03,74.25,74.03,74.07,111455.0,61.5098,61.6925,61.5098,61.543,111455.0
2018-04-05 15:00:00,74.09,74.11,73.87,73.9,122242.0,61.5596,61.5762,61.3768,61.4017,122242.0
2018-04-05 15:30:00,73.91,74.1,73.75,73.89,338518.0,61.41,61.5679,61.2771,61.3934,338518.0
2018-04-06 09:30:00,73.5,74.11,73.48,74.04,96973.0,61.0694,61.5762,61.0528,61.5181,96973.0
2018-04-06 10:00:00,74.04,74.53,74.04,74.3,98454.0,61.5181,61.9252,61.5181,61.7341,98454.0
2018-04-06 10:30:00,74.3,74.34,73.94,73.95,78721.0,61.7341,61.7673,61.435,61.4433,78721.0
2018-04-06 11:00:00,73.97,74.11,73.69,73.7,56908.0,61.4599,61.5762,61.2273,61.2356,56908.0
2018-04-06 11:30:00,73.73,73.74,73.49,73.58,43329.0,61.2605,61.2688,61.0611,61.1359,43329.0
2018-04-06 12:00:00,73.54,73.64,73.4,73.52,39115.0,61.1026,61.1857,60.9863,61.086,39115.0
2018-04-06 12:30:00,73.51,73.87,73.48,73.81,31359.0,61.0777,61.3768,61.0528,61.327,31359.0
2018-04-06 13:00:00,73.81,73.81,73.61,73.73,35426.0,61.327,61.327,61.1608,61.2605,35426.0
2018-04-06 13:30:00,73.74,73.79,73.17,73.22,46923.0,61.2688,61.3103,60.7952,60.8367,46923.0
2018-04-06 14:00:00,73.18,73.28,73.1,73.13,63126.0,60.8035,60.8866,60.737,60.762,63126.0
2018-04-06 14:30:00,73.13,73.18,72.94,73.04,120407.0,60.762,60.8035,60.6041,60.6872,120407.0
2018-04-06 15:00:00,73.04,73.15,72.77,73.09,102239.0,60.6872,60.7786,60.4628,60.7287,102239.0
2018-04-06 15:30:00,73.09,73.38,73.06,73.17,290811.0,60.7287,60.9697,60.7038,60.7952,290811.0
2018-04-09 09:30:00,73.32,73.32,72.78,73.04,64838.0,60.9198,60.9198,60.4712,60.6872,64838.0
2018-04-09 10:00:00,73.02,73.2,72.85,72.93,45617.0,60.6706,60.8201,60.5293,60.5958,45617.0
2018-04-09 10:30:00,72.94,73.32,72.94,73.28,78878.0,60.6041,60.9198,60.6041,60.8866,78878.0
2018-04-09 11:00:00,73.28,73.54,73.2,73.51,44005.0,60.8866,61.1026,60.8201,61.0777,44005.0
2018-04-09 11:30:00,73.52,73.85,73.51,73.74,58483.0,61.086,61.3602,61.0777,61.2688,58483.0
2018-04-09 12:00:00,73.73,74.04,73.73,74.04,57162.0,61.2605,61.5181,61.2605,61.5181,57162.0
2018-04-09 12:30:00,74.01,74.01,73.74,73.85,60292.0,61.4931,61.4931,61.2688,61.3602,60292.0
2018-04-09 13:00:00,73.88,74.13,73.87,74.11,87773.0,61.3851,61.5928,61.3768,61.5762,87773.0
2018-04-09 13:30:00,74.11,74.23,74.08,74.21,94550.0,61.5762,61.6759,61.5513,61.6593,94550.0
2018-04-09 14:00:00,74.21,74.21,73.92,73.96,53794.0,61.6593,61.6593,61.4184,61.4516,53794.0
2018-04-09 14:30:00,73.98,73.98,73.78,73.96,90308.0,61.4682,61.4682,61.302,61.4516,90308.0
2018-04-09 15:00:00,73.95,73.99,73.69,73.79,132769.0,61.4433,61.4765,61.2273,61.3103,132769.0
2018-04-09 15:30:00,73.8,73.81,73.07,73.18,286457.0,61.3186,61.327,60.7121,60.8035,286457.0
2018-04-10 09:30:00,73.59,73.71,73.31,73.34,55800.0,61.1442,61.2439,60.9115,60.9364,55800.0
2018-04-10 10:00:00,73.34,73.94,73.17,73.91,211042.0,60.9364,61.435,60.7952,61.41,211042.0
2018-04-10 10:30:00,73.92,74.06,73.64,73.67,47797.0,61.4184,61.5347,61.1857,61.2106,47797.0
2018-04-10 11:00:00,73.68,73.71,73.48,73.48,57162.0,61.2189,61.2439,61.0528,61.0528,57162.0
2018-04-10 11:30:00,73.48,73.82,73.45,73.82,26548.0,61.0528,61.3353,61.0278,61.3353,26548.0
2018-04-10 12:00:00,73.84,73.84,73.22,73.4,26499.0,61.3519,61.3519,60.8367,60.9863,26499.0
2018-04-10 12:30:00,73.41,73.75,73.39,73.65,21512.0,60.9946,61.2771,60.978,61.194,21512.0
2018-04-10 13:00:00,73.64,73.9,73.61,73.88,29519.0,61.1857,61.4017,61.1608,61.3851,29519.0
2018-04-10 13:30:00,73.88,73.94,73.6,73.88,42932.0,61.3851,61.435,61.1525,61.3851,42932.0
2018-04-10 14:00:00,73.88,73.98,73.79,73.8,38699.0,61.3851,61.4682,61.3103,61.3186,38699.0
2018-04-10 14:30:00,73.8,73.9,73.65,73.87,71838.0,61.3186,61.4017,61.194,61.3768,71838.0
2018-04-10 15:00:00,73.86,74.12,73.79,74.08,83971.0,61.3685,61.5845,61.3103,61.5513,83971.0
2018-04-10 15:30:00,74.07,74.1,73.96,73.98,169968.0,61.543,61.5679,61.4516,61.4682,169968.0
2018-04-11 09:30:00,73.61,74.02,73.53,73.89,29586.0,61.1608,61.5014,61.0943,61.3934,29586.0
2018-04-11 10:00:00,73.86,73.98,73.79,73.86,47649.0,61.3685,61.4682,61.3103,61.3685,47649.0
2018-04-11 10:30:00,73.85,73.87,73.59,73.6,29741.0,61.3602,61.3768,61.1442,61.1525,29741.0
2018-04-11 11:00:00,73.54,73.87,73.52,73.84,21382.0,61.1026,61.3768,61.086,61.3519,21382.0
2018-04-11 11:30:00,73.86,74.06,73.82,73.99,29168.0,61.3685,61.5347,61.3353,61.4765,29168.0
2018-04-11 12:00:00,73.98,74.12,73.97,74.07,34971.0,61.4682,61.5845,61.4599,61.543,34971.0
2018-04-11 12:30:00,74.08,74.09,73.92,73.96,25681.0,61.5513,61.5596,61.4184,61.4516,25681.0
2018-04-11 13:00:00,73.98,74.01,73.8,73.89,27344.0,61.4682,61.4931,61.3186,61.3934,27344.0
2018-04-11 13:30:00,73.89,74.0,73.81,73.95,25110.0,61.3934,61.4848,61.327,61.4433,25110.0
2018-04-11 14:00:00,73.97,74.02,73.77,73.89,115074.0,61.4599,61.5014,61.2937,61.3934,115074.0
2018-04-11 14:30:00,73.89,74.06,73.85,73.99,120953.0,61.3934,61.5347,61.3602,61.4765,120953.0
2018-04-11 15:00:00,73.99,74.02,73.76,73.81,52582.0,61.4765,61.5014,61.2854,61.327,52582.0
2018-04-11 15:30:00,73.8,73.94,73.79,73.87,151394.0,61.3186,61.435,61.3103,61.3768,151394.0
2018-04-12 09:30:00,73.95,73.98,73.65,73.93,121720.0,61.4433,61.4682,61.194,61.4267,121720.0
2018-04-12 10:00:00,73.95,74.18,73.8,74.08,79922.0,61.4433,61.6344,61.3186,61.5513,79922.0
2018-04-12 10:30:00,74.11,74.25,74.03,74.04,70347.0,61.5762,61.6925,61.5098,61.5181,70347.0
2018-04-12 11:00:00,74.05,74.06,73.81,73.85,52253.0,61.5264,61.5347,61.327,61.3602,52253.0
2018-04-12 11:30:00,73.86,73.94,73.52,73.6,37263.0,61.3685,61.435,61.086,61.1525,37263.0
2018-04-12 12:00:00,73.58,73.71,73.53,73.71,25287.0,61.1359,61.2439,61.0943,61.2439,25287.0
2018-04-12 12:30:00,73.68,73.83,73.65,73.76,30175.0,61.2189,61.3436,61.194,61.2854,30175.0
2018-04-12 13:00:00,73.75,73.82,73.43,73.5,50866.0,61.2771,61.3353,61.0112,61.0694,50866.0
2018-04-12 13:30:00,73.49,73.67,73.43,73.5,69270.0,61.0611,61.2106,61.0112,61.0694,69270.0
2018-04-12 14:00:00,73.49,73.72,73.42,73.72,261070.0,61.0611,61.2522,61.0029,61.2522,261070.0
2018-04-12 14:30:00,73.72,73.73,73.59,73.66,33412.0,61.2522,61.2605,61.1442,61.2023,33412.0
2018-04-12 15:00:00,73.65,73.68,73.4,73.49,50204.0,61.194,61.2189,60.9863,61.0611,50204.0
2018-04-12 15:30:00,73.48,73.66,73.46,73.53,195566.0,61.0528,61.2023,61.0362,61.0943,195566.0
2018-04-13 09:30:00,73.82,74.0,73.23,73.31,51687.0,61.3353,61.4848,60.8451,60.9115,51687.0
2018-04-13 10:00:00,73.33,73.62,73.24,73.34,191570.0,60.9281,61.1691,60.8534,60.9364,191570.0
2018-04-13 10:30:00,73.35,73.49,73.16,73.19,53105.0,60.9448,61.0611,60.7869,60.8118,53105.0
2018-04-13 11:00:00,73.18,73.47,73.14,73.36,46669.0,60.8035,61.0445,60.7703,60.9531,46669.0
2018-04-13 11:30:00,73.34,73.4,73.24,73.37,70769.0,60.9364,60.9863,60.8534,60.9614,70769.0
2018-04-13 12:00:00,73.37,73.45,73.31,73.43,34006.0,60.9614,61.0278,60.9115,61.0112,34006.0
2018-04-13 12:30:00,73.42,73.47,73.3,73.3,66258.0,61.0029,61.0445,60.9032,60.9032,66258.0
2018-04-13 13:00:00,73.32,73.41,73.31,73.38,17473.0,60.9198,60.9946,60.9115,60.9697,17473.0
2018-04-13 13:30:00,73.4,73.47,73.35,73.37,28570.0,60.9863,61.0445,60.9448,60.9614,28570.0
2018-04-13 14:00:00,73.37,73.39,73.28,73.33,46212.0,60.9614,60.978,60.8866,60.9281,46212.0
2018-04-13 14:30:00,73.32,73.38,73.15,73.19,50062.0,60.9198,60.9697,60.7786,60.8118,50062.0
2018-04-13 15:00:00,73.19,73.19,72.9,72.96,94955.0,60.8118,60.8118,60.5709,60.6207,94955.0
2018-04-13 15:30:00,72.96,73.11,72.8,72.99,355208.0,60.6207,60.7453,60.4878,60.6456,355208.0
2018-04-16 09:30:00,73.55,73.78,73.17,73.71,65998.0,61.1109,61.302,60.7952,61.2439,65998.0
2018-04-16 10:00:00,73.66,73.74,73.43,73.43,67668.0,61.2023,61.2688,61.0112,61.0112,67668.0
2018-04-16 10:30:00,73.42,73.49,73.08,73.36,79144.0,61.0029,61.0611,60.7204,60.9531,79144.0
2018-04-16 11:00:00,73.37,73.5,73.3,73.47,61731.0,60.9614,61.0694,60.9032,61.0445,61731.0
2018-04-16 11:30:00,73.48,73.59,73.35,73.56,42618.0,61.0528,61.1442,60.9448,61.1192,42618.0
2018-04-16 12:00:00,73.6,73.79,73.56,73.56,47584.0,61.1525,61.3103,61.1192,61.1192,47584.0
2018-04-16 12:30:00,73.58,73.71,73.54,73.68,35635.0,61.1359,61.2439,61.1026,61.2189,35635.0
2018-04-16 13:00:00,73.7,73.93,73.69,73.86,50936.0,61.2356,61.4267,61.2273,61.3685,50936.0
2018-04-16 13:30:00,73.89,73.93,73.75,73.84,39385.0,61.3934,61.4267,61.2771,61.3519,39385.0
2018-04-16 14:00:00,73.87,73.92,73.64,73.68,50392.0,61.3768,61.4184,61.1857,61.2189,50392.0
2018-04-16 14:30:00,73.68,73.78,73.61,73.69,45086.0,61.2189,61.302,61.1608,61.2273,45086.0
2018-04-16 15:00:00,73.68,73.73,73.51,73.55,52195.0,61.2189,61.2605,61.0777,61.1109,52195.0
2018-04-16 15:30:00,73.55,73.74,73.54,73.54,160017.0,61.1109,61.2688,61.1026,61.1026,160017.0
2018-04-17 09:30:00,73.09,73.36,72.81,72.86,96924.0,60.7287,60.9531,60.4961,60.5376,96924.0
2018-04-17 10:00:00,72.88,72.91,72.34,72.77,183180.0,60.5542,60.5792,60.1056,60.4628,183180.0
2018-04-17 10:30:00,72.77,72.9,72.69,72.87,90946.0,60.4628,60.5709,60.3964,60.5459,90946.0
2018-04-17 11:00:00,72.92,73.06,72.87,73.04,77278.0,60.5875,60.7038,60.5459,60.6872,77278.0
2018-04-17 11:30:00,73.04,73.07,72.98,73.06,39061.0,60.6872,60.7121,60.6373,60.7038,39061.0
2018-04-17 12:00:00,73.06,73.26,73.02,73.21,57316.0,60.7038,60.87,60.6706,60.8284,57316.0
2018-04-17 12:30:00,73.2,73.38,73.2,73.29,101224.0,60.8201,60.9697,60.8201,60.8949,101224.0
2018-04-17 13:00:00,73.3,73.54,73.27,73.54,54106.0,60.9032,61.1026,60.8783,61.1026,54106.0
2018-04-17 13:30:00,73.54,73.61,73.49,73.6,37469.0,61.1026,61.1608,61.0611,61.1525,37469.0
2018-04-17 14:00:00,73.6,73.68,73.47,73.64,46951.0,61.1525,61.2189,61.0445,61.1857,46951.0
2018-04-17 14:30:00,73.63,73.67,73.55,73.62,42445.0,61.1774,61.2106,61.1109,61.1691,42445.0
2018-04-17 15:00:00,73.6,73.78,73.55,73.7,77684.0,61.1525,61.302,61.1109,61.2356,77684.0
2018-04-17 15:30:00,73.71,73.77,73.65,73.71,237345.0,61.2439,61.2937,61.194,61.2439,237345.0
2018-04-18 09:30:00,73.5,73.87,73.33,73.52,88139.0,61.0694,61.3768,60.9281,61.086,88139.0
2018-04-18 10:00:00,73.51,73.83,73.47,73.79,50402.0,61.0777,61.3436,61.0445,61.3103,50402.0
2018-04-18 10:30:00,73.77,73.84,73.68,73.7,32139.0,61.2937,61.3519,61.2189,61.2356,32139.0
2018-04-18 11:00:00,73.7,73.79,73.6,73.75,41863.0,61.2356,61.3103,61.1525,61.2771,41863.0
2018-04-18 11:30:00,73.76,73.78,73.44,73.45,43564.0,61.2854,61.302,61.0195,61.0278,43564.0
2018-04-18 12:00:00,73.45,73.54,73.43,73.45,38349.0,61.0278,61.1026,61.0112,61.0278,38349.0
2018-04-18 12:30:00,73.45,73.46,73.28,73.29,29108.0,61.0278,61.0362,60.8866,60.8949,29108.0
2018-04-18 13:00:00,73.29,73.46,73.29,73.41,50516.0,60.8949,61.0362,60.8949,60.9946,50516.0
2018-04-18 13:30:00,73.4,73.5,73.36,73.43,58057.0,60.9863,61.0694,60.9531,61.0112,58057.0
2018-04-18 14:00:00,73.41,73.52,73.4,73.42,40704.0,60.9946,61.086,60.9863,61.0029,40704.0
2018-04-18 14:30:00,73.43,73.47,73.38,73.38,76826.0,61.0112,61.0445,60.9697,60.9697,76826.0
2018-04-18 15:00:00,73.37,73.44,73.31,73.37,115976.0,60.9614,61.0195,60.9115,60.9614,115976.0
2018-04-18 15:30:00,73.37,73.44,73.17,73.23,230051.0,60.9614,61.0195,60.7952,60.8451,230051.0
2018-04-19 09:30:00,73.08,73.35,72.89,73.31,150050.0,60.7204,60.9448,60.5626,60.9115,150050.0
2018-04-19 10:00:00,73.31,73.41,73.07,73.08,144598.0,60.9115,60.9946,60.7121,60.7204,144598.0
2018-04-19 10:30:00,73.07,73.24,73.0,73.19,95215.0,60.7121,60.8534,60.6539,60.8118,95215.0
2018-04-19 11:00:00,73.19,73.2,72.69,72.95,160987.0,60.8118,60.8201,60.3964,60.6124,160987.0
2018-04-19 11:30:00,72.97,73.06,72.59,72.72,81902.0,60.629,60.7038,60.3133,60.4213,81902.0
2018-04-19 12:00:00,72.7,72.7,72.53,72.55,47862.0,60.4047,60.4047,60.2634,60.2801,47862.0
2018-04-19 12:30:00,72.56,72.7,72.51,72.51,44629.0,60.2884,60.4047,60.2468,60.2468,44629.0
2018-04-19 13:00:00,72.51,72.51,72.32,72.35,40031.0,60.2468,60.2468,60.089,60.1139,40031.0
2018-04-19 13:30:00,72.35,72.62,72.34,72.55,95474.0,60.1139,60.3382,60.1056,60.2801,95474.0
2018-04-19 14:00:00,72.53,72.97,72.52,72.85,102057.0,60.2634,60.629,60.2551,60.5293,102057.0
2018-04-19 14:30:00,72.84,72.87,72.7,72.85,91742.0,60.521,60.5459,60.4047,60.5293,91742.0
2018-04-19 15:00:00,72.86,73.02,72.82,72.92,119018.0,60.5376,60.6706,60.5044,60.5875,119018.0
2018-04-19 15:30:00,72.91,73.13,72.84,73.05,352351.0,60.5792,60.762,60.521,60.6955,352351.0
2018-04-20 09:30:00,72.86,73.11,71.67,71.91,301782.0,60.5376,60.7453,59.5489,59.7483,301782.0
2018-04-20 10:00:00,71.97,71.99,71.59,71.73,303457.0,59.7981,59.8148,59.4824,59.5987,303457.0
2018-04-20 10:30:00,71.75,72.04,71.42,71.49,1092250.0,59.6154,59.8563,59.3412,59.3993,1092250.0
2018-04-20 11:00:00,71.48,71.59,71.07,71.09,203790.0,59.391,59.4824,59.0504,59.067,203790.0
2018-04-20 11:30:00,71.1,71.46,71.09,71.23,129312.0,59.0753,59.3744,59.067,59.1833,129312.0
2018-04-20 12:00:00,71.23,71.23,70.96,71.0,172962.0,59.1833,59.1833,58.959,58.9922,172962.0
2018-04-20 12:30:00,71.0,71.1,70.49,70.63,198294.0,58.9922,59.0753,58.5685,58.6848,198294.0
2018-04-20 13:00:00,70.63,70.67,70.31,70.53,163203.0,58.6848,58.718,58.4189,58.6017,163203.0
2018-04-20 13:30:00,70.61,70.78,70.53,70.64,88224.0,58.6682,58.8094,58.6017,58.6931,88224.0
2018-04-20 14:00:00,70.62,70.75,70.53,70.64,181363.0,58.6765,58.7845,58.6017,58.6931,181363.0
2018-04-20 14:30:00,70.63,70.65,70.28,70.41,203534.0,58.6848,58.7014,58.394,58.502,203534.0
2018-04-20 15:00:00,70.41,70.46,70.05,70.06,283322.0,58.502,58.5435,58.2029,58.2112,283322.0
2018-04-20 15:30:00,70.06,70.39,70.06,70.38,569305.0,58.2112,58.4854,58.2112,58.4771,569305.0
2018-04-23 09:30:00,70.35,71.05,70.23,71.04,166312.0,58.4521,59.0337,58.3524,59.0254,166312.0
2018-04-23 10:00:00,71.1,71.28,70.96,71.06,169230.0,59.0753,59.2248,58.959,59.042,169230.0
2018-04-23 10:30:00,71.09,71.45,71.06,71.41,102916.0,59.067,59.3661,59.042,59.3329,102916.0
2018-04-23 11:00:00,71.44,71.7,71.41,71.66,91508.0,59.3578,59.5738,59.3329,59.5406,91508.0
2018-04-23 11:30:00,71.66,71.67,71.39,71.57,100670.0,59.5406,59.5489,59.3162,59.4658,100670.0
2018-04-23 12:00:00,71.59,71.84,71.59,71.8,90001.0,59.4824,59.6901,59.4824,59.6569,90001.0
2018-04-23 12:30:00,71.8,71.87,71.65,71.7,72414.0,59.6569,59.7151,59.5323,59.5738,72414.0
2018-04-23 13:00:00,71.7,71.74,71.64,71.72,52467.0,59.5738,59.607,59.524,59.5904,52467.0
2018-04-23 13:30:00,71.73,71.84,71.7,71.83,62315.0,59.5987,59.6901,59.5738,59.6818,62315.0
2018-04-23 14:00:00,71.83,71.86,71.61,71.73,83538.0,59.6818,59.7068,59.499,59.5987,83538.0
2018-04-23 14:30:00,71.72,71.88,71.61,71.66,197902.0,59.5904,59.7234,59.499,59.5406,197902.0
2018-04-23 15:00:00,71.67,71.79,71.64,71.7,103077.0,59.5489,59.6486,59.524,59.5738,103077.0
2018-04-23 15:30:00,71.7,71.95,71.7,71.9,399535.0,59.5738,59.7815,59.5738,59.74,399535.0
2018-04-24 09:30:00,72.38,72.49,71.86,72.21,78649.0,60.1388,60.2302,59.7068,59.9976,78649.0
2018-04-24 10:00:00,72.15,72.23,71.73,71.85,90117.0,59.9477,60.0142,59.5987,59.6984,90117.0
2018-04-24 10:30:00,71.84,72.12,71.81,71.94,79483.0,59.6901,59.9228,59.6652,59.7732,79483.0
2018-04-24 11:00:00,71.92,72.17,71.89,72.05,96273.0,59.7566,59.9643,59.7317,59.8646,96273.0
2018-04-24 11:30:00,72.07,72.09,71.84,71.84,33290.0,59.8812,59.8979,59.6901,59.6901,33290.0
2018-04-24 12:00:00,71.84,71.99,71.68,71.81,56802.0,59.6901,59.8148,59.5572,59.6652,56802.0
2018-04-24 12:30:00,71.81,71.9,71.46,71.48,50231.0,59.6652,59.74,59.3744,59.391,50231.0
2018-04-24 13:00:00,71.44,71.48,71.26,71.37,69524.0,59.3578,59.391,59.2082,59.2996,69524.0
2018-04-24 13:30:00,71.38,71.51,71.18,71.18,82699.0,59.3079,59.4159,59.1418,59.1418,82699.0
2018-04-24 14:00:00,71.2,71.41,71.12,71.24,101073.0,59.1584,59.3329,59.0919,59.1916,101073.0
2018-04-24 14:30:00,71.25,71.55,71.11,71.5,91872.0,59.1999,59.4492,59.0836,59.4076,91872.0
2018-04-24 15:00:00,71.5,71.77,71.5,71.58,111503.0,59.4076,59.632,59.4076,59.4741,111503.0
2018-04-24 15:30:00,71.59,71.68,71.35,71.67,262260.0,59.4824,59.5572,59.283,59.5489,262260.0
2018-04-25 09:30:00,71.45,71.7,71.27,71.59,59230.0,59.3661,59.5738,59.2165,59.4824,59230.0
2018-04-25 10:00:00,71.59,71.9,71.56,71.65,87066.0,59.4824,59.74,59.4575,59.5323,87066.0
2018-04-25 10:30:00,71.59,71.71,71.48,71.53,82612.0,59.4824,59.5821,59.391,59.4326,82612.0
2018-04-25 11:00:00,71.51,71.54,71.31,71.31,62632.0,59.4159,59.4409,59.2498,59.2498,62632.0
2018-04-25 11:30:00,71.32,71.5,71.12,71.42,119787.0,59.2581,59.4076,59.0919,59.3412,119787.0
2018-04-25 12:00:00,71.41,71.7,71.4,71.68,39377.0,59.3329,59.5738,59.3245,59.5572,39377.0
2018-04-25 12:30:00,71.68,71.71,71.58,71.58,46959.0,59.5572,59.5821,59.4741,59.4741,46959.0
2018-04-25 13:00:00,71.58,71.81,71.47,71.8,101284.0,59.4741,59.6652,59.3827,59.6569,101284.0
2018-04-25 13:30:00,71.81,71.92,71.62,71.62,47909.0,59.6652,59.7566,59.5073,59.5073,47909.0
2018-04-25 14:00:00,71.63,71.8,71.5,71.72,49610.0,59.5156,59.6569,59.4076,59.5904,49610.0
2018-04-25 14:30:00,71.73,71.98,71.73,71.96,44304.0,59.5987,59.8065,59.5987,59.7898,44304.0
2018-04-25 15:00:00,71.96,71.99,71.87,71.88,64245.0,59.7898,59.8148,59.7151,59.7234,64245.0
2018-04-25 15:30:00,71.86,71.9,71.69,71.89,235431.0,59.7068,59.74,59.5655,59.7317,235431.0
2018-04-26 09:30:00,72.52,72.96,72.38,72.4,116289.0,60.2551,60.6207,60.1388,60.1554,116289.0
2018-04-26 10:00:00,72.41,72.52,72.18,72.49,66368.0,60.1637,60.2551,59.9726,60.2302,66368.0
2018-04-26 10:30:00,72.52,72.6,72.36,72.51,80781.0,60.2551,60.3216,60.1222,60.2468,80781.0
2018-04-26 11:00:00,72.53,72.66,72.42,72.49,62728.0,60.2634,60.3715,60.172,60.2302,62728.0
2018-04-26 11:30:00,72.47,72.54,72.36,72.52,78703.0,60.2136,60.2717,60.1222,60.2551,78703.0
2018-04-26 12:00:00,72.53,72.91,72.52,72.84,90317.0,60.2634,60.5792,60.2551,60.521,90317.0
2018-04-26 12:30:00,72.84,73.0,72.69,72.84,100869.0,60.521,60.6539,60.3964,60.521,100869.0
2018-04-26 13:00:00,72.84,73.05,72.83,72.9,94521.0,60.521,60.6955,60.5127,60.5709,94521.0
2018-04-26 13:30:00,72.9,73.02,72.83,72.93,115728.0,60.5709,60.6706,60.5127,60.5958,115728.0
2018-04-26 14:00:00,72.93,72.95,72.59,72.79,92872.0,60.5958,60.6124,60.3133,60.4795,92872.0
2018-04-26 14:30:00,72.8,73.13,72.74,73.04,217221.0,60.4878,60.762,60.4379,60.6872,217221.0
2018-04-26 15:00:00,73.05,73.07,72.54,72.6,123242.0,60.6955,60.7121,60.2717,60.3216,123242.0
2018-04-26 15:30:00,72.59,72.65,72.41,72.46,274555.0,60.3133,60.3631,60.1637,60.2053,274555.0
2018-04-27 09:30:00,72.7,72.7,72.01,72.39,113197.0,60.4047,60.4047,59.8314,60.1471,113197.0
2018-04-27 10:00:00,72.37,72.67,72.37,72.65,55331.0,60.1305,60.3798,60.1305,60.3631,55331.0
2018-04-27 10:30:00,72.65,72.88,72.57,72.71,97789.0,60.3631,60.5542,60.2967,60.413,97789.0
2018-04-27 11:00:00,72.7,72.83,72.46,72.64,71205.0,60.4047,60.5127,60.2053,60.3548,71205.0
2018-04-27 11:30:00,72.63,72.67,72.23,72.3,74307.0,60.3465,60.3798,60.0142,60.0723,74307.0
2018-04-27 12:00:00,72.29,72.29,72.16,72.21,52825.0,60.064,60.064,59.956,59.9976,52825.0
2018-04-27 12:30:00,72.21,72.6,72.2,72.56,48885.0,59.9976,60.3216,59.9892,60.2884,48885.0
2018-04-27 13:00:00,72.57,72.57,72.25,72.27,74539.0,60.2967,60.2967,60.0308,60.0474,74539.0
2018-04-27 13:30:00,72.27,72.3,72.16,72.2,69935.0,60.0474,60.0723,59.956,59.9892,69935.0
2018-04-27 14:00:00,72.2,72.2,71.98,72.02,106747.0,59.9892,59.9892,59.8065,59.8397,106747.0
2018-04-27 14:30:00,72.01,72.03,71.89,71.95,113787.0,59.8314,59.848,59.7317,59.7815,113787.0
2018-04-27 15:00:00,71.96,72.23,71.86,72.2,177467.0,59.7898,60.0142,59.7068,59.9892,177467.0
2018-04-27 15:30:00,72.2,72.33,72.16,72.3,437588.0,59.9892,60.0973,59.956,60.0723,437588.0
2018-04-30 09:30:00,72.75,72.8,72.43,72.62,71516.0,60.4462,60.4878,60.1803,60.3382,71516.0
2018-04-30 10:00:00,72.65,72.8,72.47,72.65,61062.0,60.3631,60.4878,60.2136,60.3631,61062.0
2018-04-30 10:30:00,72.69,72.72,72.2,72.23,68478.0,60.3964,60.4213,59.9892,60.0142,68478.0
2018-04-30 11:00:00,72.26,72.48,72.14,72.4,274356.0,60.0391,60.2219,59.9394,60.1554,274356.0
2018-04-30 11:30:00,72.39,72.48,72.15,72.31,181066.0,60.1471,60.2219,59.9477,60.0806,181066.0
2018-04-30 12:00:00,72.31,72.37,72.18,72.23,174839.0,60.0806,60.1305,59.9726,60.0142,174839.0
2018-04-30 12:30:00,72.25,72.25,72.07,72.18,175990.0,60.0308,60.0308,59.8812,59.9726,175990.0
2018-04-30 13:00:00,72.18,72.19,72.01,72.02,95278.0,59.9726,59.9809,59.8314,59.8397,95278.0
2018-04-30 13:30:00,72.04,72.05,71.85,71.85,101281.0,59.8563,59.8646,59.6984,59.6984,101281.0
2018-04-30 14:00:00,71.88,71.89,71.65,71.66,125271.0,59.7234,59.7317,59.5323,59.5406,125271.0
2018-04-30 14:30:00,71.65,71.75,71.62,71.75,120494.0,59.5323,59.6154,59.5073,59.6154,120494.0
2018-04-30 15:00:00,71.76,71.79,71.57,71.58,83538.0,59.6237,59.6486,59.4658,59.4741,83538.0
2018-04-30 15:30:00,71.58,71.58,71.23,71.28,531435.0,59.4741,59.4741,59.1833,59.2248,531435.0
2018-05-01 09:30:00,71.23,71.43,70.69,70.75,311270.0,59.1833,59.3495,58.7346,58.7845,311270.0
2018-05-01 10:00:00,70.7,70.76,70.37,70.48,192611.0,58.7429,58.7928,58.4687,58.5601,192611.0
2018-05-01 10:30:00,70.51,70.78,70.47,70.5,86394.0,58.5851,58.8094,58.5518,58.5768,86394.0
2018-05-01 11:00:00,70.48,71.08,70.43,70.89,108948.0,58.5601,59.0587,58.5186,58.9008,108948.0
2018-05-01 11:30:00,70.88,71.11,70.74,70.82,220085.0,58.8925,59.0836,58.7762,58.8426,220085.0
2018-05-01 12:00:00,70.81,70.86,70.59,70.67,142001.0,58.8343,58.8759,58.6515,58.718,142001.0
2018-05-01 12:30:00,70.68,70.79,70.44,70.52,117024.0,58.7263,58.8177,58.5269,58.5934,117024.0
2018-05-01 13:00:00,70.51,70.83,70.48,70.55,277782.0,58.5851,58.8509,58.5601,58.6183,277782.0
2018-05-01 13:30:00,70.54,71.08,70.54,70.99,379963.0,58.61,59.0587,58.61,58.9839,379963.0
2018-05-01 14:00:00,70.97,71.02,70.8,70.92,132201.0,58.9673,59.0088,58.826,58.9257,132201.0
2018-05-01 14:30:00,70.92,71.27,70.88,71.19,208437.0,58.9257,59.2165,58.8925,59.1501,208437.0
2018-05-01 15:00:00,71.2,71.32,71.06,71.12,195524.0,59.1584,59.2581,59.042,59.0919,195524.0
2018-05-01 15:30:00,71.13,71.76,71.1,71.72,462275.0,59.1002,59.6237,59.0753,59.5904,462275.0
2018-05-02 09:30:00,68.04,68.3,62.88,63.12,2249028.0,56.5328,56.7488,52.2455,52.4449,2249028.0
2018-05-02 10:00:00,63.13,63.79,62.6,63.09,1198408.0,52.4532,53.0016,52.0128,52.42,1198408.0
2018-05-02 10:30:00,63.07,63.56,62.91,63.23,766596.0,52.4034,52.8105,52.2704,52.5363,766596.0
2018-05-02 11:00:00,63.21,63.21,62.01,62.29,888294.0,52.5197,52.5197,51.5226,51.7553,888294.0
2018-05-02 11:30:00,62.29,63.02,62.13,62.8,761851.0,51.7553,52.3618,51.6223,52.179,761851.0
2018-05-02 12:00:00,62.8,63.15,62.18,62.55,410643.0,52.179,52.4698,51.6639,51.9713,410643.0
2018-05-02 12:30:00,62.55,62.83,62.3,62.77,301987.0,51.9713,52.2039,51.7636,52.1541,301987.0
2018-05-02 13:00:00,62.75,62.89,62.42,62.43,349153.0,52.1375,52.2538,51.8633,51.8716,349153.0
2018-05-02 13:30:00,62.43,62.84,62.32,62.82,386968.0,51.8716,52.2122,51.7802,52.1956,386968.0
2018-05-02 14:00:00,62.83,62.84,61.72,61.87,671570.0,52.2039,52.2122,51.2817,51.4063,671570.0
2018-05-02 14:30:00,61.89,61.89,61.16,61.22,789976.0,51.4229,51.4229,50.8164,50.8662,789976.0
2018-05-02 15:00:00,61.23,61.29,60.66,60.78,709512.0,50.8745,50.9244,50.4009,50.5006,709512.0
2018-05-02 15:30:00,60.78,60.82,60.18,60.61,1454173.0,50.5006,50.5339,50.0021,50.3594,1454173.0
2018-05-03 09:30:00,60.63,63.29,60.63,62.98,697427.0,50.376,52.5861,50.376,52.3286,697427.0
2018-05-03 10:00:00,62.97,63.03,61.48,61.76,567200.0,52.3203,52.3701,51.0823,51.3149,567200.0
2018-05-03 10:30:00,61.77,61.95,60.58,60.72,488309.0,51.3232,51.4728,50.3345,50.4508,488309.0
2018-05-03 11:00:00,60.7,61.36,60.6,60.69,328194.0,50.4342,50.9826,50.3511,50.4259,328194.0
2018-05-03 11:30:00,60.72,60.78,60.32,60.35,266911.0,50.4508,50.5006,50.1184,50.1434,266911.0
2018-05-03 12:00:00,60.35,60.38,60.1,60.18,244799.0,50.1434,50.1683,49.9356,50.0021,244799.0
2018-05-03 12:30:00,60.18,60.21,60.02,60.12,149370.0,50.0021,50.027,49.8692,49.9523,149370.0
2018-05-03 13:00:00,60.11,60.12,59.82,59.9,293939.0,49.944,49.9523,49.703,49.7695,293939.0
2018-05-03 13:30:00,59.91,60.4,59.9,60.37,142665.0,49.7778,50.1849,49.7695,50.16,142665.0
2018-05-03 14:00:00,60.38,60.38,59.9,60.01,168827.0,50.1683,50.1683,49.7695,49.8609,168827.0
2018-05-03 14:30:00,60.01,60.09,59.85,59.86,213618.0,49.8609,49.9273,49.7279,49.7362,213618.0
2018-05-03 15:00:00,59.85,59.94,59.47,59.47,333426.0,49.7279,49.8027,49.4122,49.4122,333426.0
2018-05-03 15:30:00,59.47,59.63,59.32,59.41,834302.0,49.4122,49.5451,49.2876,49.3623,834302.0
2018-05-04 09:30:00,59.67,59.67,58.75,58.98,556514.0,49.5784,49.5784,48.814,49.0051,556514.0
2018-05-04 10:00:00,58.97,59.58,58.83,59.54,327309.0,48.9968,49.5036,48.8804,49.4704,327309.0
2018-05-04 10:30:00,59.55,60.28,59.36,60.15,335108.0,49.4787,50.0852,49.3208,49.9772,335108.0
2018-05-04 11:00:00,60.15,60.41,60.03,60.3,211011.0,49.9772,50.1932,49.8775,50.1018,211011.0
2018-05-04 11:30:00,60.34,60.57,60.14,60.38,203817.0,50.1351,50.3262,49.9689,50.1683,203817.0
2018-05-04 12:00:00,60.38,60.42,60.13,60.39,117865.0,50.1683,50.2015,49.9606,50.1766,117865.0
2018-05-04 12:30:00,60.39,60.55,60.39,60.48,157619.0,50.1766,50.3095,50.1766,50.2514,157619.0
2018-05-04 13:00:00,60.51,60.55,60.38,60.48,141723.0,50.2763,50.3095,50.1683,50.2514,141723.0
2018-05-04 13:30:00,60.47,60.55,60.26,60.34,138659.0,50.2431,50.3095,50.0686,50.1351,138659.0
2018-05-04 14:00:00,60.34,60.43,60.31,60.4,170248.0,50.1351,50.2098,50.1101,50.1849,170248.0
2018-05-04 14:30:00,60.4,60.51,60.34,60.36,178475.0,50.1849,50.2763,50.1351,50.1517,178475.0
2018-05-04 15:00:00,60.36,60.61,60.31,60.57,388587.0,50.1517,50.3594,50.1101,50.3262,388587.0
2018-05-04 15:30:00,60.56,60.58,60.34,60.47,555298.0,50.3179,50.3345,50.1351,50.2431,555298.0
2018-05-07 09:30:00,60.48,61.05,60.32,60.54,221884.0,50.2514,50.725,50.1184,50.3012,221884.0
2018-05-07 10:00:00,60.55,60.82,60.26,60.59,208090.0,50.3095,50.5339,50.0686,50.3428,208090.0
2018-05-07 10:30:00,60.59,60.68,60.1,60.21,230937.0,50.3428,50.4176,49.9356,50.027,230937.0
2018-05-07 11:00:00,60.2,60.57,60.18,60.43,171557.0,50.0187,50.3262,50.0021,50.2098,171557.0
2018-05-07 11:30:00,60.42,60.5,59.73,59.89,287590.0,50.2015,50.268,49.6282,49.7612,287590.0
2018-05-07 12:00:00,59.89,60.02,59.74,59.92,139480.0,49.7612,49.8692,49.6365,49.7861,139480.0
2018-05-07 12:30:00,59.91,60.03,59.8,59.87,128802.0,49.7778,49.8775,49.6864,49.7445,128802.0
2018-05-07 13:00:00,59.87,59.88,59.68,59.73,176366.0,49.7445,49.7529,49.5867,49.6282,176366.0
2018-05-07 13:30:00,59.75,59.97,59.69,59.83,230981.0,49.6448,49.8276,49.595,49.7113,230981.0
2018-05-07 14:00:00,59.81,59.94,59.81,59.89,200769.0,49.6947,49.8027,49.6947,49.7612,200769.0
2018-05-07 14:30:00,59.89,59.94,59.62,59.63,183543.0,49.7612,49.8027,49.5368,49.5451,183543.0
2018-05-07 15:00:00,59.63,59.63,59.13,59.31,282970.0,49.5451,49.5451,49.1297,49.2793,282970.0
2018-05-07 15:30:00,59.3,59.65,59.27,59.63,552208.0,49.2709,49.5618,49.246,49.5451,552208.0
2018-05-08 09:30:00,59.85,59.85,59.33,59.67,155757.0,49.7279,49.7279,49.2959,49.5784,155757.0
2018-05-08 10:00:00,59.68,59.97,59.54,59.72,141192.0,49.5867,49.8276,49.4704,49.6199,141192.0
2018-05-08 10:30:00,59.74,60.15,59.72,60.13,110693.0,49.6365,49.9772,49.6199,49.9606,110693.0
2018-05-08 11:00:00,60.11,60.57,60.07,60.54,131013.0,49.944,50.3262,49.9107,50.3012,131013.0
2018-05-08 11:30:00,60.55,60.61,60.35,60.5,164240.0,50.3095,50.3594,50.1434,50.268,164240.0
2018-05-08 12:00:00,60.49,60.82,60.43,60.45,86829.0,50.2597,50.5339,50.2098,50.2265,86829.0
2018-05-08 12:30:00,60.45,60.5,60.32,60.36,61157.0,50.2265,50.268,50.1184,50.1517,61157.0
2018-05-08 13:00:00,60.35,60.47,60.34,60.45,106520.0,50.1434,50.2431,50.1351,50.2265,106520.0
2018-05-08 13:30:00,60.46,60.48,60.4,60.48,116995.0,50.2348,50.2514,50.1849,50.2514,116995.0
2018-05-08 14:00:00,60.48,60.71,60.46,60.64,103535.0,50.2514,50.4425,50.2348,50.3843,103535.0
2018-05-08 14:30:00,60.64,60.66,60.29,60.48,97046.0,50.3843,50.4009,50.0935,50.2514,97046.0
2018-05-08 15:00:00,60.49,60.69,60.43,60.57,148850.0,50.2597,50.4259,50.2098,50.3262,148850.0
2018-05-08 15:30:00,60.57,60.57,60.33,60.39,366171.0,50.3262,50.3262,50.1267,50.1766,366171.0
2018-05-09 09:30:00,60.4,60.6,60.13,60.47,105005.0,50.1849,50.3511,49.9606,50.2431,105005.0
2018-05-09 10:00:00,60.46,60.52,59.99,60.2,133327.0,50.2348,50.2846,49.8443,50.0187,133327.0
2018-05-09 10:30:00,60.22,60.6,60.19,60.55,102664.0,50.0354,50.3511,50.0104,50.3095,102664.0
2018-05-09 11:00:00,60.55,60.55,60.39,60.52,54874.0,50.3095,50.3095,50.1766,50.2846,54874.0
2018-05-09 11:30:00,60.5,60.59,60.43,60.53,65009.0,50.268,50.3428,50.2098,50.2929,65009.0
2018-05-09 12:00:00,60.52,60.65,60.42,60.63,47786.0,50.2846,50.3926,50.2015,50.376,47786.0
2018-05-09 12:30:00,60.63,60.96,60.63,60.93,105351.0,50.376,50.6502,50.376,50.6253,105351.0
2018-05-09 13:00:00,60.94,61.02,60.8,60.8,85951.0,50.6336,50.7001,50.5173,50.5173,85951.0
2018-05-09 13:30:00,60.8,60.99,60.8,60.96,68507.0,50.5173,50.6751,50.5173,50.6502,68507.0
2018-05-09 14:00:00,60.95,61.04,60.88,61.03,83841.0,50.6419,50.7167,50.5837,50.7084,83841.0
2018-05-09 14:30:00,61.03,61.09,60.96,61.04,90547.0,50.7084,50.7582,50.6502,50.7167,90547.0
2018-05-09 15:00:00,61.03,61.06,60.91,60.95,93007.0,50.7084,50.7333,50.6087,50.6419,93007.0
2018-05-09 15:30:00,60.95,61.08,60.89,61.06,283485.0,50.6419,50.7499,50.592,50.7333,283485.0
2018-05-10 09:30:00,60.95,61.48,60.95,61.08,381859.0,50.6419,51.0823,50.6419,50.7499,381859.0
2018-05-10 10:00:00,61.09,61.21,60.39,60.9,244826.0,50.7582,50.8579,50.1766,50.6003,244826.0
2018-05-10 10:30:00,60.9,60.95,60.74,60.95,125575.0,50.6003,50.6419,50.4674,50.6419,125575.0
2018-05-10 11:00:00,60.95,61.17,60.87,61.01,93979.0,50.6419,50.8247,50.5754,50.6917,93979.0
2018-05-10 11:30:00,61.02,61.13,61.0,61.02,86349.0,50.7001,50.7915,50.6834,50.7001,86349.0
2018-05-10 12:00:00,61.04,61.58,61.0,61.55,115160.0,50.7167,51.1653,50.6834,51.1404,115160.0
2018-05-10 12:30:00,61.55,61.56,61.31,61.42,78221.0,51.1404,51.1487,50.941,51.0324,78221.0
2018-05-10 13:00:00,61.42,61.57,61.39,61.45,89142.0,51.0324,51.157,51.0075,51.0573,89142.0
2018-05-10 13:30:00,61.43,61.49,61.34,61.35,88108.0,51.0407,51.0906,50.9659,50.9742,88108.0
2018-05-10 14:00:00,61.36,61.6,61.34,61.52,124648.0,50.9826,51.182,50.9659,51.1155,124648.0
2018-05-10 14:30:00,61.52,61.57,61.37,61.51,119919.0,51.1155,51.157,50.9909,51.1072,119919.0
2018-05-10 15:00:00,61.51,61.56,61.36,61.44,122391.0,51.1072,51.1487,50.9826,51.049,122391.0
2018-05-10 15:30:00,61.44,61.44,61.33,61.39,333982.0,51.049,51.049,50.9576,51.0075,333982.0
2018-05-11 09:30:00,61.33,61.46,61.0,61.39,79128.0,50.9576,51.0656,50.6834,51.0075,79128.0
2018-05-11 10:00:00,61.39,61.39,60.68,60.91,89149.0,51.0075,51.0075,50.4176,50.6087,89149.0
2018-05-11 10:30:00,60.84,61.16,60.78,61.04,114523.0,50.5505,50.8164,50.5006,50.7167,114523.0
2018-05-11 11:00:00,61.05,61.06,60.84,60.97,57776.0,50.725,50.7333,50.5505,50.6585,57776.0
2018-05-11 11:30:00,60.98,61.07,60.74,60.78,43206.0,50.6668,50.7416,50.4674,50.5006,43206.0
2018-05-11 12:00:00,60.79,60.84,60.61,60.68,64539.0,50.509,50.5505,50.3594,50.4176,64539.0
2018-05-11 12:30:00,60.68,60.69,60.5,60.64,51085.0,50.4176,50.4259,50.268,50.3843,51085.0
2018-05-11 13:00:00,60.63,60.69,60.61,60.65,42176.0,50.376,50.4259,50.3594,50.3926,42176.0
2018-05-11 13:30:00,60.65,60.65,60.35,60.59,81617.0,50.3926,50.3926,50.1434,50.3428,81617.0
2018-05-11 14:00:00,60.59,60.63,60.43,60.62,64987.0,50.3428,50.376,50.2098,50.3677,64987.0
2018-05-11 14:30:00,60.62,60.78,60.58,60.76,56257.0,50.3677,50.5006,50.3345,50.484,56257.0
2018-05-11 15:00:00,60.76,60.76,60.59,60.61,69622.0,50.484,50.484,50.3428,50.3594,69622.0
2018-05-11 15:30:00,60.62,60.74,60.61,60.73,213176.0,50.3677,50.4674,50.3594,50.4591,213176.0
2018-05-14 09:30:00,61.03,61.48,60.93,61.3,123550.0,50.7084,51.0823,50.6253,50.9327,123550.0
2018-05-14 10:00:00,61.3,61.3,60.54,60.54,94063.0,50.9327,50.9327,50.3012,50.3012,94063.0
2018-05-14 10:30:00,60.54,60.79,60.54,60.63,73046.0,50.3012,50.509,50.3012,50.376,73046.0
2018-05-14 11:00:00,60.61,60.7,60.41,60.58,91073.0,50.3594,50.4342,50.1932,50.3345,91073.0
2018-05-14 11:30:00,60.59,60.83,60.57,60.78,42956.0,50.3428,50.5422,50.3262,50.5006,42956.0
2018-05-14 12:00:00,60.8,60.81,60.54,60.78,104090.0,50.5173,50.5256,50.3012,50.5006,104090.0
2018-05-14 12:30:00,60.75,60.8,60.57,60.6,69721.0,50.4757,50.5173,50.3262,50.3511,69721.0
2018-05-14 13:00:00,60.59,60.71,60.55,60.6,61196.0,50.3428,50.4425,50.3095,50.3511,61196.0
2018-05-14 13:30:00,60.6,60.61,60.48,60.51,45637.0,50.3511,50.3594,50.2514,50.2763,45637.0
2018-05-14 14:00:00,60.52,60.55,60.48,60.55,59820.0,50.2846,50.3095,50.2514,50.3095,59820.0
2018-05-14 14:30:00,60.55,60.57,60.49,60.51,59632.0,50.3095,50.3262,50.2597,50.2763,59632.0
2018-05-14 15:00:00,60.51,60.61,60.5,60.57,95878.0,50.2763,50.3594,50.268,50.3262,95878.0
2018-05-14 15:30:00,60.58,60.58,60.33,60.43,332519.0,50.3345,50.3345,50.1267,50.2098,332519.0
2018-05-15 09:30:00,59.86,60.02,59.57,59.91,214516.0,49.7362,49.8692,49.4953,49.7778,214516.0
2018-05-15 10:00:00,59.95,60.33,59.92,60.16,136573.0,49.811,50.1267,49.7861,49.9855,136573.0
2018-05-15 10:30:00,60.15,60.49,60.15,60.25,244425.0,49.9772,50.2597,49.9772,50.0603,244425.0
2018-05-15 11:00:00,60.26,60.35,60.03,60.17,152295.0,50.0686,50.1434,49.8775,49.9938,152295.0
2018-05-15 11:30:00,60.18,60.41,59.94,59.94,162915.0,50.0021,50.1932,49.8027,49.8027,162915.0
2018-05-15 12:00:00,59.94,59.97,59.77,59.83,94182.0,49.8027,49.8276,49.6615,49.7113,94182.0
2018-05-15 12:30:00,59.82,59.98,59.78,59.91,178249.0,49.703,49.8359,49.6698,49.7778,178249.0
2018-05-15 13:00:00,59.92,60.02,59.69,59.82,118788.0,49.7861,49.8692,49.595,49.703,118788.0
2018-05-15 13:30:00,59.83,59.89,59.72,59.73,57842.0,49.7113,49.7612,49.6199,49.6282,57842.0
2018-05-15 14:00:00,59.74,59.93,59.7,59.9,105252.0,49.6365,49.7944,49.6033,49.7695,105252.0
2018-05-15 14:30:00,59.9,60.12,59.83,59.86,82692.0,49.7695,49.9523,49.7113,49.7362,82692.0
2018-05-15 15:00:00,59.86,59.87,59.68,59.79,107474.0,49.7362,49.7445,49.5867,49.6781,107474.0
2018-05-15 15:30:00,59.78,60.05,59.74,60.05,289678.0,49.6698,49.8941,49.6365,49.8941,289678.0
2018-05-16 09:30:00,60.06,60.47,59.92,60.39,85870.0,49.9024,50.2431,49.7861,50.1766,85870.0
2018-05-16 10:00:00,60.4,60.5,60.12,60.18,73372.0,50.1849,50.268,49.9523,50.0021,73372.0
2018-05-16 10:30:00,60.18,60.27,60.0,60.09,67362.0,50.0021,50.0769,49.8526,49.9273,67362.0
2018-05-16 11:00:00,60.08,60.25,60.02,60.15,55273.0,49.919,50.0603,49.8692,49.9772,55273.0
2018-05-16 11:30:00,60.14,60.28,60.13,60.25,67714.0,49.9689,50.0852,49.9606,50.0603,67714.0
2018-05-16 12:00:00,60.27,60.49,60.26,60.45,54536.0,50.0769,50.2597,50.0686,50.2265,54536.0
2018-05-16 12:30:00,60.45,60.51,60.25,60.26,76649.0,50.2265,50.2763,50.0603,50.0686,76649.0
2018-05-16 13:00:00,60.26,60.32,60.18,60.19,47998.0,50.0686,50.1184,50.0021,50.0104,47998.0
2018-05-16 13:30:00,60.19,60.23,60.14,60.22,54574.0,50.0104,50.0437,49.9689,50.0354,54574.0
2018-05-16 14:00:00,60.23,60.26,60.18,60.18,75448.0,50.0437,50.0686,50.0021,50.0021,75448.0
2018-05-16 14:30:00,60.19,60.24,60.15,60.24,82497.0,50.0104,50.052,49.9772,50.052,82497.0
2018-05-16 15:00:00,60.23,60.24,60.0,60.01,94689.0,50.0437,50.052,49.8526,49.8609,94689.0
2018-05-16 15:30:00,60.01,60.16,59.97,60.11,407109.0,49.8609,49.9855,49.8276,49.944,407109.0
2018-05-17 09:30:00,59.94,60.22,59.81,60.18,95937.0,49.8027,50.0354,49.6947,50.0021,95937.0
2018-05-17 10:00:00,60.18,60.3,60.09,60.17,79955.0,50.0021,50.1018,49.9273,49.9938,79955.0
2018-05-17 10:30:00,60.16,60.31,60.04,60.26,68415.0,49.9855,50.1101,49.8858,50.0686,68415.0
2018-05-17 11:00:00,60.28,60.3,60.09,60.11,116274.0,50.0852,50.1018,49.9273,49.944,116274.0
2018-05-17 11:30:00,60.09,60.5,60.02,60.23,462636.0,49.9273,50.268,49.8692,50.0437,462636.0
2018-05-17 12:00:00,60.23,60.39,60.23,60.27,401596.0,50.0437,50.1766,50.0437,50.0769,401596.0
2018-05-17 12:30:00,60.26,60.49,60.26,60.42,56938.0,50.0686,50.2597,50.0686,50.2015,56938.0
2018-05-17 13:00:00,60.42,60.44,60.33,60.44,43206.0,50.2015,50.2181,50.1267,50.2181,43206.0
2018-05-17 13:30:00,60.44,60.46,60.18,60.19,40970.0,50.2181,50.2348,50.0021,50.0104,40970.0
2018-05-17 14:00:00,60.18,60.3,60.06,60.2,63348.0,50.0021,50.1018,49.9024,50.0187,63348.0
2018-05-17 14:30:00,60.2,60.21,60.1,60.15,67775.0,50.0187,50.027,49.9356,49.9772,67775.0
2018-05-17 15:00:00,60.14,60.2,60.1,60.13,65211.0,49.9689,50.0187,49.9356,49.9606,65211.0
2018-05-17 15:30:00,60.12,60.28,60.09,60.26,172213.0,49.9523,50.0852,49.9273,50.0686,172213.0
2018-05-18 09:30:00,60.42,60.5,59.99,60.04,124149.0,50.2015,50.268,49.8443,49.8858,124149.0
2018-05-18 10:00:00,59.99,60.15,59.83,60.07,103888.0,49.8443,49.9772,49.7113,49.9107,103888.0
2018-05-18 10:30:00,60.06,60.26,60.02,60.2,34756.0,49.9024,50.0686,49.8692,50.0187,34756.0
2018-05-18 11:00:00,60.22,60.34,59.96,59.98,71822.0,50.0354,50.1351,49.8193,49.8359,71822.0
2018-05-18 11:30:00,59.98,60.07,59.92,60.0,39474.0,49.8359,49.9107,49.7861,49.8526,39474.0
2018-05-18 12:00:00,60.0,60.14,59.97,60.03,25850.0,49.8526,49.9689,49.8276,49.8775,25850.0
2018-05-18 12:30:00,60.01,60.02,59.91,59.98,24154.0,49.8609,49.8692,49.7778,49.8359,24154.0
2018-05-18 13:00:00,59.97,60.12,59.92,60.09,28342.0,49.8276,49.9523,49.7861,49.9273,28342.0
2018-05-18 13:30:00,60.07,60.17,60.0,60.16,53610.0,49.9107,49.9938,49.8526,49.9855,53610.0
2018-05-18 14:00:00,60.15,60.3,60.12,60.24,105047.0,49.9772,50.1018,49.9523,50.052,105047.0
2018-05-18 14:30:00,60.26,60.46,60.24,60.42,80050.0,50.0686,50.2348,50.052,50.2015,80050.0
2018-05-18 15:00:00,60.42,60.42,60.2,60.36,72458.0,50.2015,50.2015,50.0187,50.1517,72458.0
2018-05-18 15:30:00,60.35,60.4,60.2,60.24,338174.0,50.1434,50.1849,50.0187,50.052,338174.0
2018-05-21 09:30:00,60.5,60.55,60.23,60.45,77391.0,50.268,50.3095,50.0437,50.2265,77391.0
2018-05-21 10:00:00,60.46,60.84,60.44,60.79,72059.0,50.2348,50.5505,50.2181,50.509,72059.0
2018-05-21 10:30:00,60.8,60.82,60.56,60.61,85761.0,50.5173,50.5339,50.3179,50.3594,85761.0
2018-05-21 11:00:00,60.61,60.82,60.58,60.61,51961.0,50.3594,50.5339,50.3345,50.3594,51961.0
2018-05-21 11:30:00,60.61,60.71,60.49,60.54,89676.0,50.3594,50.4425,50.2597,50.3012,89676.0
2018-05-21 12:00:00,60.49,60.6,60.46,60.59,25215.0,50.2597,50.3511,50.2348,50.3428,25215.0
2018-05-21 12:30:00,60.58,60.59,60.49,60.54,116629.0,50.3345,50.3428,50.2597,50.3012,116629.0
2018-05-21 13:00:00,60.55,60.56,60.47,60.48,20825.0,50.3095,50.3179,50.2431,50.2514,20825.0
2018-05-21 13:30:00,60.48,60.49,60.39,60.43,32489.0,50.2514,50.2597,50.1766,50.2098,32489.0
2018-05-21 14:00:00,60.43,60.45,60.39,60.39,40981.0,50.2098,50.2265,50.1766,50.1766,40981.0
2018-05-21 14:30:00,60.39,60.46,60.31,60.45,81020.0,50.1766,50.2348,50.1101,50.2265,81020.0
2018-05-21 15:00:00,60.44,60.46,60.28,60.28,61884.0,50.2181,50.2348,50.0852,50.0852,61884.0
2018-05-21 15:30:00,60.29,60.39,60.23,60.39,177814.0,50.0935,50.1766,50.0437,50.1766,177814.0
2018-05-22 09:30:00,60.68,61.16,60.59,60.8,145499.0,50.4176,50.8164,50.3428,50.5173,145499.0
2018-05-22 10:00:00,60.83,61.1,60.8,60.85,164756.0,50.5422,50.7665,50.5173,50.5588,164756.0
2018-05-22 10:30:00,60.85,60.95,60.51,60.82,102949.0,50.5588,50.6419,50.2763,50.5339,102949.0
2018-05-22 11:00:00,60.81,60.98,60.78,60.8,147458.0,50.5256,50.6668,50.5006,50.5173,147458.0
2018-05-22 11:30:00,60.79,60.93,60.74,60.85,160001.0,50.509,50.6253,50.4674,50.5588,160001.0
2018-05-22 12:00:00,60.85,60.99,60.81,60.89,101111.0,50.5588,50.6751,50.5256,50.592,101111.0
2018-05-22 12:30:00,60.9,61.12,60.9,61.06,71244.0,50.6003,50.7831,50.6003,50.7333,71244.0
2018-05-22 13:00:00,61.06,61.07,60.75,60.86,119244.0,50.7333,50.7416,50.4757,50.5671,119244.0
2018-05-22 13:30:00,60.85,60.94,60.83,60.86,79276.0,50.5588,50.6336,50.5422,50.5671,79276.0
2018-05-22 14:00:00,60.85,60.94,60.68,60.82,145693.0,50.5588,50.6336,50.4176,50.5339,145693.0
2018-05-22 14:30:00,60.82,60.91,60.8,60.91,108830.0,50.5339,50.6087,50.5173,50.6087,108830.0
2018-05-22 15:00:00,60.91,61.31,60.91,61.07,248464.0,50.6087,50.941,50.6087,50.7416,248464.0
2018-05-22 15:30:00,61.09,61.11,60.86,61.04,502873.0,50.7582,50.7748,50.5671,50.7167,502873.0
2018-05-23 09:30:00,61.11,61.34,60.83,61.06,79030.0,50.7748,50.9659,50.5422,50.7333,79030.0
2018-05-23 10:00:00,61.03,61.75,61.02,61.52,116266.0,50.7084,51.3066,50.7001,51.1155,116266.0
2018-05-23 10:30:00,61.53,61.59,61.35,61.5,99414.0,51.1238,51.1737,50.9742,51.0989,99414.0
2018-05-23 11:00:00,61.5,61.65,61.37,61.58,90589.0,51.0989,51.2235,50.9909,51.1653,90589.0
2018-05-23 11:30:00,61.57,61.93,61.48,61.51,97499.0,51.157,51.4562,51.0823,51.1072,97499.0
2018-05-23 12:00:00,61.51,61.65,61.47,61.54,70819.0,51.1072,51.2235,51.0739,51.1321,70819.0
2018-05-23 12:30:00,61.55,61.63,61.48,61.48,53261.0,51.1404,51.2069,51.0823,51.0823,53261.0
2018-05-23 13:00:00,61.5,61.53,61.44,61.48,63381.0,51.0989,51.1238,51.049,51.0823,63381.0
2018-05-23 13:30:00,61.46,61.49,61.3,61.38,75961.0,51.0656,51.0906,50.9327,50.9992,75961.0
2018-05-23 14:00:00,61.4,61.78,61.4,61.64,96174.0,51.0158,51.3315,51.0158,51.2152,96174.0
2018-05-23 14:30:00,61.66,61.69,61.55,61.61,65437.0,51.2318,51.2567,51.1404,51.1903,65437.0
2018-05-23 15:00:00,61.61,61.88,61.61,61.83,134189.0,51.1903,51.4146,51.1903,51.3731,134189.0
2018-05-23 15:30:00,61.84,61.84,61.59,61.7,315296.0,51.3814,51.3814,51.1737,51.265,315296.0
2018-05-24 09:30:00,61.71,61.8,60.8,61.12,113093.0,51.2734,51.3481,50.5173,50.7831,113093.0
2018-05-24 10:00:00,61.11,61.38,61.08,61.29,175389.0,50.7748,50.9992,50.7499,50.9244,175389.0
2018-05-24 10:30:00,61.27,61.36,61.2,61.29,242667.0,50.9078,50.9826,50.8496,50.9244,242667.0
2018-05-24 11:00:00,61.28,61.6,61.26,61.47,88909.0,50.9161,51.182,50.8995,51.0739,88909.0
2018-05-24 11:30:00,61.47,61.55,61.41,61.47,98457.0,51.0739,51.1404,51.0241,51.0739,98457.0
2018-05-24 12:00:00,61.46,61.56,61.45,61.48,79372.0,51.0656,51.1487,51.0573,51.0823,79372.0
2018-05-24 12:30:00,61.48,61.52,61.41,61.44,87195.0,51.0823,51.1155,51.0241,51.049,87195.0
2018-05-24 13:00:00,61.43,61.53,61.41,61.51,66391.0,51.0407,51.1238,51.0241,51.1072,66391.0
2018-05-24 13:30:00,61.51,61.66,61.47,61.55,102346.0,51.1072,51.2318,51.0739,51.1404,102346.0
2018-05-24 14:00:00,61.53,61.6,61.45,61.52,86163.0,51.1238,51.182,51.0573,51.1155,86163.0
2018-05-24 14:30:00,61.51,61.56,61.46,61.51,86958.0,51.1072,51.1487,51.0656,51.1072,86958.0
2018-05-24 15:00:00,61.49,61.59,61.47,61.52,90796.0,51.0906,51.1737,51.0739,51.1155,90796.0
2018-05-24 15:30:00,61.53,61.58,61.47,61.53,215740.0,51.1238,51.1653,51.0739,51.1238,215740.0
2018-05-25 09:30:00,61.29,61.79,61.23,61.77,83187.0,50.9244,51.3398,50.8745,51.3232,83187.0
2018-05-25 10:00:00,61.73,61.94,61.62,61.78,86271.0,51.29,51.4645,51.1986,51.3315,86271.0
2018-05-25 10:30:00,61.79,61.99,61.76,61.88,72720.0,51.3398,51.506,51.3149,51.4146,72720.0
2018-05-25 11:00:00,61.87,61.96,61.7,61.72,87241.0,51.4063,51.4811,51.265,51.2817,87241.0
2018-05-25 11:30:00,61.73,61.77,61.64,61.66,45088.0,51.29,51.3232,51.2152,51.2318,45088.0
2018-05-25 12:00:00,61.67,61.71,61.4,61.41,64844.0,51.2401,51.2734,51.0158,51.0241,64844.0
2018-05-25 12:30:00,61.41,61.51,61.24,61.48,130074.0,51.0241,51.1072,50.8828,51.0823,130074.0
2018-05-25 13:00:00,61.49,61.52,61.4,61.43,170803.0,51.0906,51.1155,51.0158,51.0407,170803.0
2018-05-25 13:30:00,61.43,61.51,61.3,61.37,232524.0,51.0407,51.1072,50.9327,50.9909,232524.0
2018-05-25 14:00:00,61.35,61.36,61.12,61.17,172693.0,50.9742,50.9826,50.7831,50.8247,172693.0
2018-05-25 14:30:00,61.18,61.25,61.03,61.1,142159.0,50.833,50.8912,50.7084,50.7665,142159.0
2018-05-25 15:00:00,61.1,61.32,61.1,61.3,143048.0,50.7665,50.9493,50.7665,50.9327,143048.0
2018-05-25 15:30:00,61.29,61.47,61.22,61.43,299094.0,50.9244,51.0739,50.8662,51.0407,299094.0
2018-05-29 09:30:00,61.03,61.58,61.03,61.36,149367.0,50.7084,51.1653,50.7084,50.9826,149367.0
2018-05-29 10:00:00,61.36,61.82,61.25,61.79,107751.0,50.9826,51.3648,50.8912,51.3398,107751.0
2018-05-29 10:30:00,61.74,61.74,61.48,61.63,73738.0,51.2983,51.2983,51.0823,51.2069,73738.0
2018-05-29 11:00:00,61.63,61.63,61.4,61.49,64148.0,51.2069,51.2069,51.0158,51.0906,64148.0
2018-05-29 11:30:00,61.49,61.52,61.27,61.27,85238.0,51.0906,51.1155,50.9078,50.9078,85238.0
2018-05-29 12:00:00,61.27,61.37,61.18,61.36,80081.0,50.9078,50.9909,50.833,50.9826,80081.0
2018-05-29 12:30:00,61.37,61.58,61.29,61.34,92959.0,50.9909,51.1653,50.9244,50.9659,92959.0
2018-05-29 13:00:00,61.33,61.33,61.21,61.26,73163.0,50.9576,50.9576,50.8579,50.8995,73163.0
2018-05-29 13:30:00,61.25,61.34,61.11,61.3,135749.0,50.8912,50.9659,50.7748,50.9327,135749.0
2018-05-29 14:00:00,61.29,61.41,61.2,61.4,262387.0,50.9244,51.0241,50.8496,51.0158,262387.0
2018-05-29 14:30:00,61.39,61.42,61.3,61.34,158179.0,51.0075,51.0324,50.9327,50.9659,158179.0
2018-05-29 15:00:00,61.34,61.39,61.28,61.34,188564.0,50.9659,51.0075,50.9161,50.9659,188564.0
2018-05-29 15:30:00,61.34,61.58,61.32,61.55,342046.0,50.9659,51.1653,50.9493,51.1404,342046.0
2018-05-30 09:30:00,61.95,62.09,61.56,61.78,101414.0,51.4728,51.5891,51.1487,51.3315,101414.0
2018-05-30 10:00:00,61.78,61.87,61.69,61.8,123209.0,51.3315,51.4063,51.2567,51.3481,123209.0
2018-05-30 10:30:00,61.8,62.1,61.77,62.04,85100.0,51.3481,51.5974,51.3232,51.5475,85100.0
2018-05-30 11:00:00,62.05,62.26,62.04,62.1,70637.0,51.5559,51.7303,51.5475,51.5974,70637.0
2018-05-30 11:30:00,62.1,62.28,62.01,62.24,75771.0,51.5974,51.747,51.5226,51.7137,75771.0
2018-05-30 12:00:00,62.23,62.33,62.2,62.27,69413.0,51.7054,51.7885,51.6805,51.7386,69413.0
2018-05-30 12:30:00,62.27,62.33,62.14,62.2,76840.0,51.7386,51.7885,51.6306,51.6805,76840.0
2018-05-30 13:00:00,62.19,62.43,62.19,62.41,73100.0,51.6722,51.8716,51.6722,51.855,73100.0
2018-05-30 13:30:00,62.41,62.42,62.2,62.21,55807.0,51.855,51.8633,51.6805,51.6888,55807.0
2018-05-30 14:00:00,62.21,62.5,62.16,62.5,81773.0,51.6888,51.9298,51.6473,51.9298,81773.0
2018-05-30 14:30:00,62.5,62.63,62.38,62.55,74520.0,51.9298,52.0378,51.83,51.9713,74520.0
2018-05-30 15:00:00,62.55,62.67,62.39,62.42,113590.0,51.9713,52.071,51.8384,51.8633,113590.0
2018-05-30 15:30:00,62.43,62.45,62.26,62.34,330046.0,51.8716,51.8882,51.7303,51.7968,330046.0
2018-05-31 09:30:00,62.91,63.0,61.33,61.44,122888.0,52.2704,52.3452,50.9576,51.049,122888.0
2018-05-31 10:00:00,61.43,61.58,61.19,61.29,105594.0,51.0407,51.1653,50.8413,50.9244,105594.0
2018-05-31 10:30:00,61.3,61.44,61.21,61.43,104488.0,50.9327,51.049,50.8579,51.0407,104488.0
2018-05-31 11:00:00,61.39,61.68,61.28,61.68,89580.0,51.0075,51.2484,50.9161,51.2484,89580.0
2018-05-31 11:30:00,61.69,61.85,61.57,61.79,113138.0,51.2567,51.3897,51.157,51.3398,113138.0
2018-05-31 12:00:00,61.79,61.79,61.53,61.55,75404.0,51.3398,51.3398,51.1238,51.1404,75404.0
2018-05-31 12:30:00,61.55,61.62,61.52,61.55,53611.0,51.1404,51.1986,51.1155,51.1404,53611.0
2018-05-31 13:00:00,61.56,61.57,61.36,61.37,117861.0,51.1487,51.157,50.9826,50.9909,117861.0
2018-05-31 13:30:00,61.39,61.41,61.21,61.23,57958.0,51.0075,51.0241,50.8579,50.8745,57958.0
2018-05-31 14:00:00,61.23,61.42,61.18,61.31,91283.0,50.8745,51.0324,50.833,50.941,91283.0
2018-05-31 14:30:00,61.31,61.4,61.14,61.39,99668.0,50.941,51.0158,50.7998,51.0075,99668.0
2018-05-31 15:00:00,61.42,61.81,61.41,61.81,190755.0,51.0324,51.3564,51.0241,51.3564,190755.0
2018-05-31 15:30:00,61.81,61.82,61.54,61.65,416685.0,51.3564,51.3648,51.1321,51.2235,416685.0
2018-06-01 09:30:00,61.64,61.82,61.37,61.7,100703.0,51.556,51.7066,51.3302,51.6062,100703.0
2018-06-01 10:00:00,61.7,61.82,61.59,61.62,59497.0,51.6062,51.7066,51.5142,51.5393,59497.0
2018-06-01 10:30:00,61.6,61.72,61.37,61.52,54346.0,51.5226,51.6229,51.3302,51.4557,54346.0
2018-06-01 11:00:00,61.5,61.62,61.37,61.37,93901.0,51.4389,51.5393,51.3302,51.3302,93901.0
2018-06-01 11:30:00,61.37,61.43,61.32,61.36,42602.0,51.3302,51.3804,51.2884,51.3218,42602.0
2018-06-01 12:00:00,61.38,61.47,61.33,61.41,49656.0,51.3386,51.4138,51.2967,51.3636,49656.0
2018-06-01 12:30:00,61.42,61.7,61.41,61.64,42359.0,51.372,51.6062,51.3636,51.556,42359.0
2018-06-01 13:00:00,61.65,61.79,61.65,61.77,45307.0,51.5644,51.6815,51.5644,51.6648,45307.0
2018-06-01 13:30:00,61.77,61.78,61.7,61.73,38736.0,51.6648,51.6731,51.6062,51.6313,38736.0
2018-06-01 14:00:00,61.72,61.99,61.72,61.99,100639.0,51.6229,51.8488,51.6229,51.8488,100639.0
2018-06-01 14:30:00,61.99,62.0,61.77,61.79,66345.0,51.8488,51.8571,51.6648,51.6815,66345.0
2018-06-01 15:00:00,61.8,61.88,61.54,61.58,160274.0,51.6898,51.7568,51.4724,51.5058,160274.0
2018-06-01 15:30:00,61.59,61.68,61.57,61.61,206451.0,51.5142,51.5895,51.4975,51.5309,206451.0
2018-06-04 09:30:00,62.18,62.32,61.52,61.55,105096.0,52.0077,52.1248,51.4557,51.4807,105096.0
2018-06-04 10:00:00,61.55,61.69,61.11,61.15,69221.0,51.4807,51.5978,51.1127,51.1462,69221.0
2018-06-04 10:30:00,61.14,61.49,61.1,61.38,52248.0,51.1378,51.4306,51.1044,51.3386,52248.0
2018-06-04 11:00:00,61.38,61.49,61.18,61.24,51892.0,51.3386,51.4306,51.1713,51.2215,51892.0
2018-06-04 11:30:00,61.25,61.53,61.19,61.51,55797.0,51.2298,51.464,51.1796,51.4473,55797.0
2018-06-04 12:00:00,61.5,61.75,61.46,61.56,91531.0,51.4389,51.648,51.4055,51.4891,91531.0
2018-06-04 12:30:00,61.57,61.61,61.45,61.48,40454.0,51.4975,51.5309,51.3971,51.4222,40454.0
2018-06-04 13:00:00,61.49,61.65,61.49,61.53,51456.0,51.4306,51.5644,51.4306,51.464,51456.0
2018-06-04 13:30:00,61.54,61.54,61.41,61.46,66710.0,51.4724,51.4724,51.3636,51.4055,66710.0
2018-06-04 14:00:00,61.46,61.57,61.46,61.55,41869.0,51.4055,51.4975,51.4055,51.4807,41869.0
2018-06-04 14:30:00,61.55,61.66,61.53,61.64,60709.0,51.4807,51.5728,51.464,51.556,60709.0
2018-06-04 15:00:00,61.64,61.64,61.4,61.41,73904.0,51.556,51.556,51.3553,51.3636,73904.0
2018-06-04 15:30:00,61.41,61.5,61.28,61.39,275463.0,51.3636,51.4389,51.2549,51.3469,275463.0
2018-06-05 09:30:00,61.38,61.57,61.1,61.13,166915.0,51.3386,51.4975,51.1044,51.1295,166915.0
2018-06-05 10:00:00,61.15,61.36,61.08,61.32,80331.0,51.1462,51.3218,51.0876,51.2884,80331.0
2018-06-05 10:30:00,61.3,61.38,60.95,61.13,86425.0,51.2716,51.3386,50.9789,51.1295,86425.0
2018-06-05 11:00:00,61.12,61.14,60.89,60.97,93809.0,51.1211,51.1378,50.9287,50.9956,93809.0
2018-06-05 11:30:00,60.96,61.0,60.83,60.95,69573.0,50.9873,51.0207,50.8785,50.9789,69573.0
2018-06-05 12:00:00,60.94,61.22,60.91,61.19,44593.0,50.9705,51.2047,50.9454,51.1796,44593.0
2018-06-05 12:30:00,61.2,61.22,61.06,61.07,36906.0,51.188,51.2047,51.0709,51.0793,36906.0
2018-06-05 13:00:00,61.05,61.12,61.0,61.06,25613.0,51.0625,51.1211,51.0207,51.0709,25613.0
2018-06-05 13:30:00,61.06,61.08,61.0,61.0,37087.0,51.0709,51.0876,51.0207,51.0207,37087.0
2018-06-05 14:00:00,61.01,61.16,61.0,61.14,54158.0,51.0291,51.1545,51.0207,51.1378,54158.0
2018-06-05 14:30:00,61.13,61.14,60.98,60.99,94586.0,51.1295,51.1378,51.004,51.0124,94586.0
2018-06-05 15:00:00,60.98,61.11,60.94,61.11,73905.0,51.004,51.1127,50.9705,51.1127,73905.0
2018-06-05 15:30:00,61.11,61.27,61.08,61.1,319523.0,51.1127,51.2466,51.0876,51.1044,319523.0
2018-06-06 09:30:00,60.92,61.3,60.55,61.14,359848.0,50.9538,51.2716,50.6443,51.1378,359848.0
2018-06-06 10:00:00,61.17,61.17,60.57,60.66,148867.0,51.1629,51.1629,50.6611,50.7363,148867.0
2018-06-06 10:30:00,60.65,60.87,60.64,60.75,99803.0,50.728,50.912,50.7196,50.8116,99803.0
2018-06-06 11:00:00,60.73,60.88,60.63,60.73,336830.0,50.7949,50.9204,50.7113,50.7949,336830.0
2018-06-06 11:30:00,60.73,61.43,60.73,61.4,98738.0,50.7949,51.3804,50.7949,51.3553,98738.0
2018-06-06 12:00:00,61.39,61.42,61.23,61.38,45044.0,51.3469,51.372,51.2131,51.3386,45044.0
2018-06-06 12:30:00,61.38,61.41,61.17,61.2,51997.0,51.3386,51.3636,51.1629,51.188,51997.0
2018-06-06 13:00:00,61.2,61.27,61.1,61.22,65637.0,51.188,51.2466,51.1044,51.2047,65637.0
2018-06-06 13:30:00,61.18,62.72,60.6,61.25,523366.0,51.1713,52.4593,50.6862,51.2298,523366.0
2018-06-06 14:00:00,61.21,61.48,60.93,61.17,132714.0,51.1964,51.4222,50.9622,51.1629,132714.0
2018-06-06 14:30:00,61.18,61.59,61.18,61.48,209280.0,51.1713,51.5142,51.1713,51.4222,209280.0
2018-06-06 15:00:00,61.48,61.72,61.42,61.53,153659.0,51.4222,51.6229,51.372,51.464,153659.0
2018-06-06 15:30:00,61.52,61.82,61.45,61.79,258546.0,51.4557,51.7066,51.3971,51.6815,258546.0
2018-06-07 09:30:00,61.48,62.62,61.45,62.13,184729.0,51.4222,52.3757,51.3971,51.9659,184729.0
2018-06-07 10:00:00,62.13,62.68,62.1,62.41,122030.0,51.9659,52.4259,51.9408,52.2001,122030.0
2018-06-07 10:30:00,62.4,62.79,62.35,62.48,124766.0,52.1917,52.5179,52.1499,52.2586,124766.0
2018-06-07 11:00:00,62.49,62.89,62.45,62.73,180020.0,52.267,52.6015,52.2335,52.4677,180020.0
2018-06-07 11:30:00,62.75,62.79,62.48,62.52,158450.0,52.4844,52.5179,52.2586,52.2921,158450.0
2018-06-07 12:00:00,62.52,62.69,62.49,62.67,69415.0,52.2921,52.4342,52.267,52.4175,69415.0
2018-06-07 12:30:00,62.68,62.79,62.61,62.75,75108.0,52.4259,52.5179,52.3673,52.4844,75108.0
2018-06-07 13:00:00,62.76,62.84,62.55,62.55,58733.0,52.4928,52.5597,52.3172,52.3172,58733.0
2018-06-07 13:30:00,62.54,62.65,62.5,62.5,66097.0,52.3088,52.4008,52.2753,52.2753,66097.0
2018-06-07 14:00:00,62.51,62.69,62.5,62.69,61879.0,52.2837,52.4342,52.2753,52.4342,61879.0
2018-06-07 14:30:00,62.68,62.78,62.65,62.73,147008.0,52.4259,52.5095,52.4008,52.4677,147008.0
2018-06-07 15:00:00,62.73,62.88,62.63,62.84,182117.0,52.4677,52.5932,52.3841,52.5597,182117.0
2018-06-07 15:30:00,62.84,62.91,62.6,62.62,489924.0,52.5597,52.6183,52.359,52.3757,489924.0
2018-06-08 09:30:00,62.81,63.15,62.77,63.02,61276.0,52.5346,52.819,52.5012,52.7103,61276.0
2018-06-08 10:00:00,63.02,63.42,62.98,63.34,162008.0,52.7103,53.0448,52.6768,52.9779,162008.0
2018-06-08 10:30:00,63.34,63.45,63.23,63.33,81853.0,52.9779,53.0699,52.8859,52.9695,81853.0
2018-06-08 11:00:00,63.34,63.35,63.04,63.05,75159.0,52.9779,52.9863,52.727,52.7354,75159.0
2018-06-08 11:30:00,63.05,63.19,62.96,63.1,58023.0,52.7354,52.8525,52.6601,52.7772,58023.0
2018-06-08 12:00:00,63.09,63.46,63.06,63.46,54307.0,52.7688,53.0783,52.7437,53.0783,54307.0
2018-06-08 12:30:00,63.47,63.53,63.4,63.45,46761.0,53.0866,53.1368,53.0281,53.0699,46761.0
2018-06-08 13:00:00,63.44,63.5,63.4,63.44,46899.0,53.0616,53.1117,53.0281,53.0616,46899.0
2018-06-08 13:30:00,63.46,63.5,63.4,63.47,48767.0,53.0783,53.1117,53.0281,53.0866,48767.0
2018-06-08 14:00:00,63.46,63.48,63.37,63.37,46208.0,53.0783,53.095,53.003,53.003,46208.0
2018-06-08 14:30:00,63.37,63.4,63.29,63.36,60312.0,53.003,53.0281,52.9361,52.9946,60312.0
2018-06-08 15:00:00,63.36,63.39,63.28,63.32,55499.0,52.9946,53.0197,52.9277,52.9612,55499.0
2018-06-08 15:30:00,63.32,63.57,63.31,63.56,221064.0,52.9612,53.1703,52.9528,53.1619,221064.0
2018-06-11 09:30:00,63.74,64.12,63.74,63.97,151789.0,53.3125,53.6303,53.3125,53.5048,151789.0
2018-06-11 10:00:00,63.97,64.15,63.52,64.12,127729.0,53.5048,53.6554,53.1285,53.6303,127729.0
2018-06-11 10:30:00,64.11,64.35,64.03,64.28,105265.0,53.6219,53.8227,53.555,53.7641,105265.0
2018-06-11 11:00:00,64.26,64.27,64.0,64.05,68060.0,53.7474,53.7558,53.5299,53.5718,68060.0
2018-06-11 11:30:00,64.03,64.12,63.92,64.07,56607.0,53.555,53.6303,53.463,53.5885,56607.0
2018-06-11 12:00:00,64.06,64.28,64.05,64.27,40471.0,53.5801,53.7641,53.5718,53.7558,40471.0
2018-06-11 12:30:00,64.28,64.7,64.26,64.66,112435.0,53.7641,54.1154,53.7474,54.082,112435.0
2018-06-11 13:00:00,64.66,64.77,64.59,64.61,95695.0,54.082,54.174,54.0234,54.0401,95695.0
2018-06-11 13:30:00,64.6,64.83,64.53,64.57,63742.0,54.0318,54.2242,53.9732,54.0067,63742.0
2018-06-11 14:00:00,64.58,64.66,64.52,64.62,59680.0,54.0151,54.082,53.9649,54.0485,59680.0
2018-06-11 14:30:00,64.62,64.73,64.62,64.71,71643.0,54.0485,54.1405,54.0485,54.1238,71643.0
2018-06-11 15:00:00,64.71,64.91,64.71,64.88,128896.0,54.1238,54.2911,54.1238,54.266,128896.0
2018-06-11 15:30:00,64.88,64.89,64.62,64.63,433916.0,54.266,54.2743,54.0485,54.0569,433916.0
2018-06-12 09:30:00,64.83,65.52,64.51,64.81,213517.0,54.2242,54.8013,53.9565,54.2074,213517.0
2018-06-12 10:00:00,64.78,65.12,64.58,65.05,111874.0,54.1823,54.4667,54.0151,54.4082,111874.0
2018-06-12 10:30:00,65.05,65.53,65.0,65.49,112347.0,54.4082,54.8096,54.3663,54.7762,112347.0
2018-06-12 11:00:00,65.48,65.59,65.26,65.58,142933.0,54.7678,54.8598,54.5838,54.8515,142933.0
2018-06-12 11:30:00,65.58,65.98,65.58,65.95,110711.0,54.8515,55.186,54.8515,55.1609,110711.0
2018-06-12 12:00:00,65.94,66.02,65.76,65.78,66933.0,55.1526,55.2195,55.002,55.0187,66933.0
2018-06-12 12:30:00,65.79,65.97,65.72,65.92,99150.0,55.0271,55.1777,54.9686,55.1358,99150.0
2018-06-12 13:00:00,65.92,65.95,65.78,65.87,79015.0,55.1358,55.1609,55.0187,55.094,79015.0
2018-06-12 13:30:00,65.86,65.9,65.69,65.88,69872.0,55.0857,55.1191,54.9435,55.1024,69872.0
2018-06-12 14:00:00,65.88,65.88,65.73,65.78,75053.0,55.1024,55.1024,54.9769,55.0187,75053.0
2018-06-12 14:30:00,65.79,65.92,65.78,65.87,102315.0,55.0271,55.1358,55.0187,55.094,102315.0
2018-06-12 15:00:00,65.87,65.99,65.87,65.97,100285.0,55.094,55.1944,55.094,55.1777,100285.0
2018-06-12 15:30:00,65.97,66.17,65.92,66.08,385644.0,55.1777,55.3449,55.1358,55.2697,385644.0
2018-06-13 09:30:00,66.19,66.36,65.62,66.26,168980.0,55.3617,55.5039,54.8849,55.4202,168980.0
2018-06-13 10:00:00,66.27,66.74,66.14,66.63,123276.0,55.4286,55.8217,55.3198,55.7297,123276.0
2018-06-13 10:30:00,66.62,66.86,66.37,66.85,116773.0,55.7213,55.9221,55.5122,55.9137,116773.0
2018-06-13 11:00:00,66.85,67.07,66.77,66.77,138944.0,55.9137,56.0977,55.8468,55.8468,138944.0
2018-06-13 11:30:00,66.78,66.94,66.66,66.72,110319.0,55.8551,55.989,55.7548,55.805,110319.0
2018-06-13 12:00:00,66.72,66.74,66.35,66.38,155532.0,55.805,55.8217,55.4955,55.5206,155532.0
2018-06-13 12:30:00,66.36,66.45,66.28,66.31,57981.0,55.5039,55.5791,55.4369,55.462,57981.0
2018-06-13 13:00:00,66.31,66.35,66.08,66.11,51230.0,55.462,55.4955,55.2697,55.2948,51230.0
2018-06-13 13:30:00,66.09,66.17,65.97,66.08,55597.0,55.278,55.3449,55.1777,55.2697,55597.0
2018-06-13 14:00:00,66.07,66.08,65.74,65.9,72130.0,55.2613,55.2697,54.9853,55.1191,72130.0
2018-06-13 14:30:00,65.88,66.09,65.77,66.07,90845.0,55.1024,55.278,55.0104,55.2613,90845.0
2018-06-13 15:00:00,66.07,66.26,66.06,66.09,73869.0,55.2613,55.4202,55.2529,55.278,73869.0
2018-06-13 15:30:00,66.09,66.33,66.06,66.1,319464.0,55.278,55.4788,55.2529,55.2864,319464.0
2018-06-14 09:30:00,66.13,66.2,65.65,66.09,73546.0,55.3115,55.37,54.91,55.278,73546.0
2018-06-14 10:00:00,66.07,66.39,66.06,66.06,70901.0,55.2613,55.5289,55.2529,55.2529,70901.0
2018-06-14 10:30:00,66.09,66.28,66.03,66.24,75565.0,55.278,55.4369,55.2278,55.4035,75565.0
2018-06-14 11:00:00,66.24,66.29,66.03,66.21,97101.0,55.4035,55.4453,55.2278,55.3784,97101.0
2018-06-14 11:30:00,66.2,66.35,66.02,66.3,90141.0,55.37,55.4955,55.2195,55.4537,90141.0
2018-06-14 12:00:00,66.3,66.42,66.16,66.27,65775.0,55.4537,55.554,55.3366,55.4286,65775.0
2018-06-14 12:30:00,66.27,66.38,66.24,66.28,52109.0,55.4286,55.5206,55.4035,55.4369,52109.0
2018-06-14 13:00:00,66.27,66.33,66.23,66.27,50519.0,55.4286,55.4788,55.3951,55.4286,50519.0
2018-06-14 13:30:00,66.29,66.35,66.18,66.3,110486.0,55.4453,55.4955,55.3533,55.4537,110486.0
2018-06-14 14:00:00,66.31,66.42,66.26,66.29,157886.0,55.462,55.554,55.4202,55.4453,157886.0
2018-06-14 14:30:00,66.29,66.47,66.25,66.36,85374.0,55.4453,55.5959,55.4119,55.5039,85374.0
2018-06-14 15:00:00,66.37,66.65,66.31,66.59,91750.0,55.5122,55.7464,55.462,55.6962,91750.0
2018-06-14 15:30:00,66.6,66.8,66.59,66.71,295046.0,55.7046,55.8719,55.6962,55.7966,295046.0
2018-06-15 09:30:00,66.73,67.2,66.48,67.17,340970.0,55.8133,56.2064,55.6042,56.1813,340970.0
2018-06-15 10:00:00,67.15,67.41,67.04,67.17,79361.0,56.1646,56.3821,56.0726,56.1813,79361.0
2018-06-15 10:30:00,67.19,67.52,67.02,67.52,105623.0,56.1981,56.4741,56.0559,56.4741,105623.0
2018-06-15 11:00:00,67.52,67.79,67.49,67.56,359134.0,56.4741,56.6999,56.449,56.5075,359134.0
2018-06-15 11:30:00,67.57,67.76,67.5,67.55,227309.0,56.5159,56.6748,56.4574,56.4992,227309.0
2018-06-15 12:00:00,67.55,67.7,67.46,67.65,71749.0,56.4992,56.6246,56.4239,56.5828,71749.0
2018-06-15 12:30:00,67.66,67.66,67.46,67.52,54468.0,56.5912,56.5912,56.4239,56.4741,54468.0
2018-06-15 13:00:00,67.52,67.59,67.46,67.57,43911.0,56.4741,56.5326,56.4239,56.5159,43911.0
2018-06-15 13:30:00,67.57,67.73,67.53,67.67,124594.0,56.5159,56.6497,56.4824,56.5995,124594.0
2018-06-15 14:00:00,67.67,67.91,67.62,67.91,78241.0,56.5995,56.8003,56.5577,56.8003,78241.0
2018-06-15 14:30:00,67.9,67.93,67.76,67.78,122792.0,56.7919,56.817,56.6748,56.6916,122792.0
2018-06-15 15:00:00,67.77,67.82,67.66,67.81,108973.0,56.6832,56.725,56.5912,56.7166,108973.0
2018-06-15 15:30:00,67.81,67.98,67.78,67.91,285104.0,56.7166,56.8588,56.6916,56.8003,285104.0
2018-06-18 09:30:00,67.11,67.26,66.51,66.86,134390.0,56.1312,56.2566,55.6293,55.9221,134390.0
2018-06-18 10:00:00,66.85,66.99,66.42,66.86,209775.0,55.9137,56.0308,55.554,55.9221,209775.0
2018-06-18 10:30:00,66.88,67.01,66.46,66.72,134644.0,55.9388,56.0475,55.5875,55.805,134644.0
2018-06-18 11:00:00,66.75,66.96,66.59,66.72,297086.0,55.8301,56.0057,55.6962,55.805,297086.0
2018-06-18 11:30:00,66.72,66.72,66.49,66.57,83609.0,55.805,55.805,55.6126,55.6795,83609.0
2018-06-18 12:00:00,66.56,66.62,66.4,66.44,63652.0,55.6711,55.7213,55.5373,55.5708,63652.0
2018-06-18 12:30:00,66.44,66.74,66.43,66.69,46648.0,55.5708,55.8217,55.5624,55.7799,46648.0
2018-06-18 13:00:00,66.67,66.87,66.55,66.77,75553.0,55.7631,55.9304,55.6628,55.8468,75553.0
2018-06-18 13:30:00,66.77,66.83,66.7,66.8,70349.0,55.8468,55.897,55.7882,55.8719,70349.0
2018-06-18 14:00:00,66.78,67.09,66.78,67.08,144464.0,55.8551,56.1144,55.8551,56.1061,144464.0
2018-06-18 14:30:00,67.09,67.1,66.84,66.84,96969.0,56.1144,56.1228,55.9053,55.9053,96969.0
2018-06-18 15:00:00,66.84,66.95,66.77,66.77,90853.0,55.9053,55.9973,55.8468,55.8468,90853.0
2018-06-18 15:30:00,66.76,67.04,66.73,67.02,353147.0,55.8384,56.0726,55.8133,56.0559,353147.0
2018-06-19 09:30:00,66.69,67.68,66.5,67.49,165317.0,55.7799,56.6079,55.621,56.449,165317.0
2018-06-19 10:00:00,67.48,67.5,67.23,67.49,83563.0,56.4406,56.4574,56.2315,56.449,83563.0
2018-06-19 10:30:00,67.47,67.78,67.32,67.32,82914.0,56.4323,56.6916,56.3068,56.3068,82914.0
2018-06-19 11:00:00,67.3,67.68,67.28,67.33,89342.0,56.2901,56.6079,56.2733,56.3152,89342.0
2018-06-19 11:30:00,67.34,67.41,67.16,67.39,64784.0,56.3235,56.3821,56.173,56.3654,64784.0
2018-06-19 12:00:00,67.38,67.39,67.11,67.21,44069.0,56.357,56.3654,56.1312,56.2148,44069.0
2018-06-19 12:30:00,67.2,67.43,67.14,67.42,52228.0,56.2064,56.3988,56.1563,56.3904,52228.0
2018-06-19 13:00:00,67.42,67.46,67.26,67.28,44158.0,56.3904,56.4239,56.2566,56.2733,44158.0
2018-06-19 13:30:00,67.26,67.5,67.23,67.44,49173.0,56.2566,56.4574,56.2315,56.4072,49173.0
2018-06-19 14:00:00,67.44,67.71,67.43,67.49,103284.0,56.4072,56.633,56.3988,56.449,103284.0
2018-06-19 14:30:00,67.48,67.77,67.46,67.77,92004.0,56.4406,56.6832,56.4239,56.6832,92004.0
2018-06-19 15:00:00,67.76,67.79,67.59,67.6,86232.0,56.6748,56.6999,56.5326,56.541,86232.0
2018-06-19 15:30:00,67.59,67.63,67.47,67.61,221056.0,56.5326,56.5661,56.4323,56.5494,221056.0
2018-06-20 09:30:00,67.62,67.84,67.2,67.27,87817.0,56.5577,56.7417,56.2064,56.265,87817.0
2018-06-20 10:00:00,67.28,67.58,67.01,67.36,77041.0,56.2733,56.5243,56.0475,56.3403,77041.0
2018-06-20 10:30:00,67.36,67.37,66.97,67.18,85562.0,56.3403,56.3486,56.0141,56.1897,85562.0
2018-06-20 11:00:00,67.14,67.64,67.11,67.53,58441.0,56.1563,56.5745,56.1312,56.4824,58441.0
2018-06-20 11:30:00,67.53,67.66,67.46,67.6,41790.0,56.4824,56.5912,56.4239,56.541,41790.0
2018-06-20 12:00:00,67.59,67.86,67.51,67.85,50991.0,56.5326,56.7585,56.4657,56.7501,50991.0
2018-06-20 12:30:00,67.83,67.94,67.79,67.94,62015.0,56.7334,56.8254,56.6999,56.8254,62015.0
2018-06-20 13:00:00,67.93,68.04,67.88,67.95,40131.0,56.817,56.909,56.7752,56.8337,40131.0
2018-06-20 13:30:00,67.95,68.01,67.79,67.99,69013.0,56.8337,56.8839,56.6999,56.8672,69013.0
2018-06-20 14:00:00,68.01,68.01,67.84,67.94,43762.0,56.8839,56.8839,56.7417,56.8254,43762.0
2018-06-20 14:30:00,67.94,68.15,67.81,68.05,90018.0,56.8254,57.001,56.7166,56.9174,90018.0
2018-06-20 15:00:00,68.05,68.19,68.0,68.08,114460.0,56.9174,57.0345,56.8756,56.9425,114460.0
2018-06-20 15:30:00,68.08,68.18,67.97,68.1,312206.0,56.9425,57.0261,56.8505,56.9592,312206.0
2018-06-21 09:30:00,68.22,68.25,67.4,67.91,73385.0,57.0596,57.0847,56.3737,56.8003,73385.0
2018-06-21 10:00:00,67.77,67.87,67.17,67.24,65832.0,56.6832,56.7668,56.1813,56.2399,65832.0
2018-06-21 10:30:00,67.23,67.48,67.18,67.34,66110.0,56.2315,56.4406,56.1897,56.3235,66110.0
2018-06-21 11:00:00,67.34,67.52,67.29,67.45,54442.0,56.3235,56.4741,56.2817,56.4155,54442.0
2018-06-21 11:30:00,67.46,67.74,67.46,67.62,51745.0,56.4239,56.6581,56.4239,56.5577,51745.0
2018-06-21 12:00:00,67.59,67.72,67.5,67.7,49842.0,56.5326,56.6414,56.4574,56.6246,49842.0
2018-06-21 12:30:00,67.7,67.75,67.59,67.63,45064.0,56.6246,56.6665,56.5326,56.5661,45064.0
2018-06-21 13:00:00,67.63,67.71,67.54,67.69,68435.0,56.5661,56.633,56.4908,56.6163,68435.0
2018-06-21 13:30:00,67.68,67.78,67.62,67.7,44408.0,56.6079,56.6916,56.5577,56.6246,44408.0
2018-06-21 14:00:00,67.69,67.77,67.51,67.59,113538.0,56.6163,56.6832,56.4657,56.5326,113538.0
2018-06-21 14:30:00,67.59,67.64,67.48,67.48,71561.0,56.5326,56.5745,56.4406,56.4406,71561.0
2018-06-21 15:00:00,67.47,67.6,67.26,67.39,151524.0,56.4323,56.541,56.2566,56.3654,151524.0
2018-06-21 15:30:00,67.4,67.49,67.19,67.47,324080.0,56.3737,56.449,56.1981,56.4323,324080.0
2018-06-22 09:30:00,68.07,68.16,67.73,68.02,80168.0,56.9341,57.0094,56.6497,56.8923,80168.0
2018-06-22 10:00:00,68.04,68.33,68.0,68.05,42778.0,56.909,57.1516,56.8756,56.9174,42778.0
2018-06-22 10:30:00,68.07,68.18,67.96,68.15,61774.0,56.9341,57.0261,56.8421,57.001,61774.0
2018-06-22 11:00:00,68.19,68.53,68.16,68.34,55376.0,57.0345,57.3189,57.0094,57.1599,55376.0
2018-06-22 11:30:00,68.36,68.36,68.11,68.12,33359.0,57.1767,57.1767,56.9676,56.9759,33359.0
2018-06-22 12:00:00,68.11,68.34,68.07,68.31,33695.0,56.9676,57.1599,56.9341,57.1348,33695.0
2018-06-22 12:30:00,68.33,68.56,68.31,68.55,41364.0,57.1516,57.3439,57.1348,57.3356,41364.0
2018-06-22 13:00:00,68.54,68.62,68.17,68.36,55816.0,57.3272,57.3941,57.0177,57.1767,55816.0
2018-06-22 13:30:00,68.34,68.4,68.28,68.4,33702.0,57.1599,57.2101,57.1098,57.2101,33702.0
2018-06-22 14:00:00,68.41,69.25,68.26,68.71,520779.0,57.2185,57.9211,57.093,57.4694,520779.0
2018-06-22 14:30:00,68.72,68.9,68.54,68.77,88982.0,57.4778,57.6283,57.3272,57.5196,88982.0
2018-06-22 15:00:00,68.77,68.86,68.71,68.78,81889.0,57.5196,57.5949,57.4694,57.528,81889.0
2018-06-22 15:30:00,68.78,69.02,68.76,68.98,380720.0,57.528,57.7287,57.5112,57.6952,380720.0
2018-06-25 09:30:00,69.0,70.86,68.99,70.16,320765.0,57.712,59.2677,57.7036,58.6822,320765.0
2018-06-25 10:00:00,70.17,70.58,70.07,70.53,186290.0,58.6906,59.0335,58.6069,58.9917,186290.0
2018-06-25 10:30:00,70.53,70.84,70.39,70.62,268592.0,58.9917,59.251,58.8746,59.0669,268592.0
2018-06-25 11:00:00,70.59,70.96,70.24,70.31,244309.0,59.0418,59.3513,58.7491,58.8077,244309.0
2018-06-25 11:30:00,70.31,70.37,69.98,70.08,87663.0,58.8077,58.8578,58.5316,58.6153,87663.0
2018-06-25 12:00:00,70.07,70.08,69.65,69.91,95529.0,58.6069,58.6153,58.2556,58.4731,95529.0
2018-06-25 12:30:00,69.92,69.99,69.8,69.99,43878.0,58.4815,58.54,58.3811,58.54,43878.0
2018-06-25 13:00:00,69.98,70.0,69.84,69.88,41649.0,58.5316,58.5484,58.4145,58.448,41649.0
2018-06-25 13:30:00,69.89,70.12,69.86,70.05,37945.0,58.4564,58.6487,58.4313,58.5902,37945.0
2018-06-25 14:00:00,70.04,70.14,69.93,70.11,45904.0,58.5818,58.6655,58.4898,58.6404,45904.0
2018-06-25 14:30:00,70.1,70.1,69.65,69.72,100368.0,58.632,58.632,58.2556,58.3142,100368.0
2018-06-25 15:00:00,69.72,69.81,69.58,69.62,97055.0,58.3142,58.3895,58.1971,58.2305,97055.0
2018-06-25 15:30:00,69.63,69.9,69.56,69.79,286121.0,58.2389,58.4647,58.1804,58.3727,286121.0
2018-06-26 09:30:00,69.47,69.54,68.13,68.69,312347.0,58.1051,58.1636,56.9843,57.4527,312347.0
2018-06-26 10:00:00,68.64,68.76,68.32,68.62,192128.0,57.4109,57.5112,57.1432,57.3941,192128.0
2018-06-26 10:30:00,68.6,68.9,68.46,68.76,72605.0,57.3774,57.6283,57.2603,57.5112,72605.0
2018-06-26 11:00:00,68.75,68.77,68.48,68.6,83439.0,57.5029,57.5196,57.277,57.3774,83439.0
2018-06-26 11:30:00,68.6,69.0,68.6,68.65,100113.0,57.3774,57.712,57.3774,57.4192,100113.0
2018-06-26 12:00:00,68.65,68.71,68.36,68.54,78242.0,57.4192,57.4694,57.1767,57.3272,78242.0
2018-06-26 12:30:00,68.55,68.6,68.43,68.45,69838.0,57.3356,57.3774,57.2352,57.2519,69838.0
2018-06-26 13:00:00,68.47,68.47,68.27,68.39,77208.0,57.2687,57.2687,57.1014,57.2018,77208.0
2018-06-26 13:30:00,68.4,68.4,68.23,68.29,70330.0,57.2101,57.2101,57.0679,57.1181,70330.0
2018-06-26 14:00:00,68.29,68.48,68.29,68.41,94382.0,57.1181,57.277,57.1181,57.2185,94382.0
2018-06-26 14:30:00,68.41,68.59,68.39,68.51,71140.0,57.2185,57.369,57.2018,57.3021,71140.0
2018-06-26 15:00:00,68.52,68.59,68.45,68.51,72480.0,57.3105,57.369,57.2519,57.3021,72480.0
2018-06-26 15:30:00,68.51,68.66,68.49,68.6,296233.0,57.3021,57.4276,57.2854,57.3774,296233.0
2018-06-27 09:30:00,68.23,68.92,67.68,68.75,172992.0,57.0679,57.6451,56.6079,57.5029,172992.0
2018-06-27 10:00:00,68.77,69.05,68.6,68.66,95903.0,57.5196,57.7538,57.3774,57.4276,95903.0
2018-06-27 10:30:00,68.65,68.67,68.41,68.61,68480.0,57.4192,57.436,57.2185,57.3858,68480.0
2018-06-27 11:00:00,68.57,68.66,68.43,68.55,45790.0,57.3523,57.4276,57.2352,57.3356,45790.0
2018-06-27 11:30:00,68.53,68.81,68.5,68.72,67248.0,57.3189,57.553,57.2938,57.4778,67248.0
2018-06-27 12:00:00,68.72,68.76,68.54,68.55,31004.0,57.4778,57.5112,57.3272,57.3356,31004.0
2018-06-27 12:30:00,68.59,68.59,68.38,68.38,43999.0,57.369,57.369,57.1934,57.1934,43999.0
2018-06-27 13:00:00,68.39,68.43,68.23,68.26,86685.0,57.2018,57.2352,57.0679,57.093,86685.0
2018-06-27 13:30:00,68.26,68.31,68.19,68.28,74137.0,57.093,57.1348,57.0345,57.1098,74137.0
2018-06-27 14:00:00,68.28,68.28,67.95,67.95,108768.0,57.1098,57.1098,56.8337,56.8337,108768.0
2018-06-27 14:30:00,67.95,68.02,67.86,67.9,87510.0,56.8337,56.8923,56.7585,56.7919,87510.0
2018-06-27 15:00:00,67.9,67.94,67.57,67.89,215125.0,56.7919,56.8254,56.5159,56.7836,215125.0
2018-06-27 15:30:00,67.88,67.95,67.69,67.79,393511.0,56.7752,56.8337,56.6163,56.6999,393511.0
2018-06-28 09:30:00,67.95,68.63,67.94,67.96,70525.0,56.8337,57.4025,56.8254,56.8421,70525.0
2018-06-28 10:00:00,67.97,68.08,67.6,67.63,46477.0,56.8505,56.9425,56.541,56.5661,46477.0
2018-06-28 10:30:00,67.65,67.75,67.43,67.62,93489.0,56.5828,56.6665,56.3988,56.5577,93489.0
2018-06-28 11:00:00,67.62,67.78,67.33,67.74,127650.0,56.5577,56.6916,56.3152,56.6581,127650.0
2018-06-28 11:30:00,67.75,67.85,67.62,67.73,80418.0,56.6665,56.7501,56.5577,56.6497,80418.0
2018-06-28 12:00:00,67.73,67.9,67.69,67.81,68224.0,56.6497,56.7919,56.6163,56.7166,68224.0
2018-06-28 12:30:00,67.82,67.94,67.78,67.91,84736.0,56.725,56.8254,56.6916,56.8003,84736.0
2018-06-28 13:00:00,67.91,68.01,67.86,67.94,79059.0,56.8003,56.8839,56.7585,56.8254,79059.0
2018-06-28 13:30:00,67.94,67.99,67.85,67.94,91485.0,56.8254,56.8672,56.7501,56.8254,91485.0
2018-06-28 14:00:00,67.94,68.03,67.84,67.9,109146.0,56.8254,56.9007,56.7417,56.7919,109146.0
2018-06-28 14:30:00,67.9,67.91,67.75,67.89,90345.0,56.7919,56.8003,56.6665,56.7836,90345.0
2018-06-28 15:00:00,67.89,68.0,67.88,67.93,98407.0,56.7836,56.8756,56.7752,56.817,98407.0
2018-06-28 15:30:00,67.92,67.95,67.75,67.84,263251.0,56.8086,56.8337,56.6665,56.7417,263251.0
2018-06-29 09:30:00,67.95,68.23,67.37,67.86,77479.0,56.8337,57.0679,56.3486,56.7585,77479.0
2018-06-29 10:00:00,67.86,67.98,67.38,67.42,76845.0,56.7585,56.8588,56.357,56.3904,76845.0
2018-06-29 10:30:00,67.42,67.67,67.37,67.57,51973.0,56.3904,56.5995,56.3486,56.5159,51973.0
2018-06-29 11:00:00,67.61,68.07,67.59,68.0,55070.0,56.5494,56.9341,56.5326,56.8756,55070.0
2018-06-29 11:30:00,68.02,68.39,67.97,68.23,58556.0,56.8923,57.2018,56.8505,57.0679,58556.0
2018-06-29 12:00:00,68.22,68.29,68.12,68.24,48222.0,57.0596,57.1181,56.9759,57.0763,48222.0
2018-06-29 12:30:00,68.24,68.62,68.08,68.5,113384.0,57.0763,57.3941,56.9425,57.2938,113384.0
2018-06-29 13:00:00,68.52,68.66,68.33,68.55,123032.0,57.3105,57.4276,57.1516,57.3356,123032.0
2018-06-29 13:30:00,68.54,68.56,68.33,68.51,79071.0,57.3272,57.3439,57.1516,57.3021,79071.0
2018-06-29 14:00:00,68.49,68.62,68.34,68.58,52977.0,57.2854,57.3941,57.1599,57.3607,52977.0
2018-06-29 14:30:00,68.55,68.55,68.36,68.52,64975.0,57.3356,57.3356,57.1767,57.3105,64975.0
2018-06-29 15:00:00,68.52,68.6,68.37,68.49,137473.0,57.3105,57.3774,57.185,57.2854,137473.0
2018-06-29 15:30:00,68.49,68.49,68.0,68.04,279289.0,57.2854,57.2854,56.8756,56.909,279289.0
2018-07-02 09:30:00,67.71,68.14,67.59,67.79,41115.0,56.633,56.9927,56.5326,56.6999,41115.0
2018-07-02 10:00:00,67.87,68.06,67.42,67.65,33340.0,56.7668,56.9257,56.3904,56.5828,33340.0
2018-07-02 10:30:00,67.68,67.8,67.49,67.6,70002.0,56.6079,56.7083,56.449,56.541,70002.0
2018-07-02 11:00:00,67.65,67.92,67.6,67.8,32256.0,56.5828,56.8086,56.541,56.7083,32256.0
2018-07-02 11:30:00,67.78,67.86,67.63,67.66,27641.0,56.6916,56.7585,56.5661,56.5912,27641.0
2018-07-02 12:00:00,67.65,67.66,67.32,67.37,35596.0,56.5828,56.5912,56.3068,56.3486,35596.0
2018-07-02 12:30:00,67.36,67.56,67.34,67.44,31255.0,56.3403,56.5075,56.3235,56.4072,31255.0
2018-07-02 13:00:00,67.42,67.47,67.2,67.26,47179.0,56.3904,56.4323,56.2064,56.2566,47179.0
2018-07-02 13:30:00,67.26,67.37,67.24,67.31,51691.0,56.2566,56.3486,56.2399,56.2984,51691.0
2018-07-02 14:00:00,67.31,67.39,67.26,67.33,75537.0,56.2984,56.3654,56.2566,56.3152,75537.0
2018-07-02 14:30:00,67.33,67.64,67.33,67.52,38904.0,56.3152,56.5745,56.3152,56.4741,38904.0
2018-07-02 15:00:00,67.53,67.64,67.41,67.63,42645.0,56.4824,56.5745,56.3821,56.5661,42645.0
2018-07-02 15:30:00,67.62,67.66,67.38,67.6,214678.0,56.5577,56.5912,56.357,56.541,214678.0
2018-07-03 09:30:00,67.76,68.09,67.54,67.61,84142.0,56.6748,56.9508,56.4908,56.5494,84142.0
2018-07-03 10:00:00,67.58,67.6,67.28,67.47,62715.0,56.5243,56.541,56.2733,56.4323,62715.0
2018-07-03 10:30:00,67.46,67.53,67.27,67.43,88911.0,56.4239,56.4824,56.265,56.3988,88911.0
2018-07-03 11:00:00,67.42,67.89,67.42,67.85,73634.0,56.3904,56.7836,56.3904,56.7501,73634.0
2018-07-03 11:30:00,67.82,68.17,67.76,68.04,78955.0,56.725,57.0177,56.6748,56.909,78955.0
2018-07-03 12:00:00,68.05,68.12,67.89,67.99,60614.0,56.9174,56.9759,56.7836,56.8672,60614.0
2018-07-03 12:30:00,67.98,67.98,67.57,67.72,113460.0,56.8588,56.8588,56.5159,56.6414,113460.0
2018-07-05 09:30:00,68.32,68.74,68.09,68.54,75219.0,57.1432,57.4945,56.9508,57.3272,75219.0
2018-07-05 10:00:00,68.56,68.85,68.45,68.82,57975.0,57.3439,57.5865,57.2519,57.5614,57975.0
2018-07-05 10:30:00,68.82,68.82,68.39,68.53,85495.0,57.5614,57.5614,57.2018,57.3189,85495.0
2018-07-05 11:00:00,68.5,68.67,68.49,68.53,99563.0,57.2938,57.436,57.2854,57.3189,99563.0
2018-07-05 11:30:00,68.53,68.72,68.5,68.56,81666.0,57.3189,57.4778,57.2938,57.3439,81666.0
2018-07-05 12:00:00,68.57,69.11,68.55,69.1,221424.0,57.3523,57.804,57.3356,57.7956,221424.0
2018-07-05 12:30:00,69.1,69.26,69.03,69.26,80376.0,57.7956,57.9294,57.7371,57.9294,80376.0
2018-07-05 13:00:00,69.25,69.4,69.25,69.37,41915.0,57.9211,58.0465,57.9211,58.0214,41915.0
2018-07-05 13:30:00,69.36,69.58,69.32,69.58,35253.0,58.0131,58.1971,57.9796,58.1971,35253.0
2018-07-05 14:00:00,69.58,69.62,69.19,69.41,56069.0,58.1971,58.2305,57.8709,58.0549,56069.0
2018-07-05 14:30:00,69.41,69.51,69.36,69.38,85104.0,58.0549,58.1385,58.0131,58.0298,85104.0
2018-07-05 15:00:00,69.37,69.57,69.32,69.53,115326.0,58.0214,58.1887,57.9796,58.1553,115326.0
2018-07-05 15:30:00,69.53,69.78,69.49,69.71,240096.0,58.1553,58.3644,58.1218,58.3058,240096.0
2018-07-06 09:30:00,70.07,70.39,69.76,69.97,103111.0,58.6069,58.8746,58.3476,58.5233,103111.0
2018-07-06 10:00:00,69.92,70.33,69.92,70.16,53796.0,58.4815,58.8244,58.4815,58.6822,53796.0
2018-07-06 10:30:00,70.17,70.42,70.03,70.4,38154.0,58.6906,58.8997,58.5735,58.8829,38154.0
2018-07-06 11:00:00,70.4,70.68,70.32,70.34,48695.0,58.8829,59.1171,58.816,58.8327,48695.0
2018-07-06 11:30:00,70.34,70.67,70.33,70.55,36075.0,58.8327,59.1088,58.8244,59.0084,36075.0
2018-07-06 12:00:00,70.57,70.78,70.48,70.49,136177.0,59.0251,59.2008,58.9498,58.9582,136177.0
2018-07-06 12:30:00,70.48,70.49,70.39,70.42,29742.0,58.9498,58.9582,58.8746,58.8997,29742.0
2018-07-06 13:00:00,70.43,70.69,70.43,70.59,40678.0,58.908,59.1255,58.908,59.0418,40678.0
2018-07-06 13:30:00,70.59,70.65,70.52,70.62,24922.0,59.0418,59.092,58.9833,59.0669,24922.0
2018-07-06 14:00:00,70.62,70.65,70.49,70.53,104457.0,59.0669,59.092,58.9582,58.9917,104457.0
2018-07-06 14:30:00,70.52,70.57,70.41,70.48,57408.0,58.9833,59.0251,58.8913,58.9498,57408.0
2018-07-06 15:00:00,70.5,70.83,70.48,70.76,104804.0,58.9666,59.2426,58.9498,59.184,104804.0
2018-07-06 15:30:00,70.76,70.76,70.48,70.61,257669.0,59.184,59.184,58.9498,59.0586,257669.0
2018-07-09 09:30:00,70.66,70.95,70.2,70.21,72578.0,59.1004,59.343,58.7157,58.724,72578.0
2018-07-09 10:00:00,70.2,70.6,70.14,70.55,38553.0,58.7157,59.0502,58.6655,59.0084,38553.0
2018-07-09 10:30:00,70.56,70.6,70.14,70.23,67126.0,59.0168,59.0502,58.6655,58.7407,67126.0
2018-07-09 11:00:00,70.25,70.41,70.04,70.25,65236.0,58.7575,58.8913,58.5818,58.7575,65236.0
2018-07-09 11:30:00,70.25,70.67,70.06,70.47,122433.0,58.7575,59.1088,58.5986,58.9415,122433.0
2018-07-09 12:00:00,70.47,70.67,70.44,70.49,102807.0,58.9415,59.1088,58.9164,58.9582,102807.0
2018-07-09 12:30:00,70.47,70.48,70.33,70.4,63435.0,58.9415,58.9498,58.8244,58.8829,63435.0
2018-07-09 13:00:00,70.4,70.45,70.31,70.31,56069.0,58.8829,58.9248,58.8077,58.8077,56069.0
2018-07-09 13:30:00,70.3,70.31,70.15,70.24,31934.0,58.7993,58.8077,58.6738,58.7491,31934.0
2018-07-09 14:00:00,70.23,70.29,70.11,70.17,64567.0,58.7407,58.7909,58.6404,58.6906,64567.0
2018-07-09 14:30:00,70.17,70.26,70.13,70.16,41533.0,58.6906,58.7658,58.6571,58.6822,41533.0
2018-07-09 15:00:00,70.15,70.16,69.98,70.08,71781.0,58.6738,58.6822,58.5316,58.6153,71781.0
2018-07-09 15:30:00,70.08,70.08,69.67,69.82,332428.0,58.6153,58.6153,58.2724,58.3978,332428.0
2018-07-10 09:30:00,69.49,69.68,68.37,68.46,160492.0,58.1218,58.2807,57.185,57.2603,160492.0
2018-07-10 10:00:00,68.51,68.98,68.36,68.82,107990.0,57.3021,57.6952,57.1767,57.5614,107990.0
2018-07-10 10:30:00,68.81,68.88,68.62,68.8,185866.0,57.553,57.6116,57.3941,57.5447,185866.0
2018-07-10 11:00:00,68.81,68.81,68.39,68.56,75623.0,57.553,57.553,57.2018,57.3439,75623.0
2018-07-10 11:30:00,68.56,68.6,68.45,68.56,49309.0,57.3439,57.3774,57.2519,57.3439,49309.0
2018-07-10 12:00:00,68.57,68.78,68.56,68.66,71234.0,57.3523,57.528,57.3439,57.4276,71234.0
2018-07-10 12:30:00,68.67,68.7,68.46,68.51,67531.0,57.436,57.461,57.2603,57.3021,67531.0
2018-07-10 13:00:00,68.52,68.63,68.46,68.48,73395.0,57.3105,57.4025,57.2603,57.277,73395.0
2018-07-10 13:30:00,68.47,68.53,68.29,68.3,111372.0,57.2687,57.3189,57.1181,57.1265,111372.0
2018-07-10 14:00:00,68.3,68.5,68.29,68.37,83977.0,57.1265,57.2938,57.1181,57.185,83977.0
2018-07-10 14:30:00,68.38,68.41,68.28,68.39,108824.0,57.1934,57.2185,57.1098,57.2018,108824.0
2018-07-10 15:00:00,68.38,68.42,68.32,68.4,88984.0,57.1934,57.2269,57.1432,57.2101,88984.0
2018-07-10 15:30:00,68.39,68.41,68.26,68.39,420902.0,57.2018,57.2185,57.093,57.2018,420902.0
2018-07-11 09:30:00,68.53,68.9,67.54,67.54,131374.0,57.3189,57.6283,56.4908,56.4908,131374.0
2018-07-11 10:00:00,67.58,67.9,67.44,67.61,94603.0,56.5243,56.7919,56.4072,56.5494,94603.0
2018-07-11 10:30:00,67.61,67.93,67.51,67.69,112713.0,56.5494,56.817,56.4657,56.6163,112713.0
2018-07-11 11:00:00,67.69,68.05,67.68,67.81,108949.0,56.6163,56.9174,56.6079,56.7166,108949.0
2018-07-11 11:30:00,67.81,68.13,67.74,67.85,142438.0,56.7166,56.9843,56.6581,56.7501,142438.0
2018-07-11 12:00:00,67.84,68.04,67.81,67.98,49220.0,56.7417,56.909,56.7166,56.8588,49220.0
2018-07-11 12:30:00,68.0,68.31,67.94,68.16,201481.0,56.8756,57.1348,56.8254,57.0094,201481.0
2018-07-11 13:00:00,68.16,68.25,68.01,68.1,71660.0,57.0094,57.0847,56.8839,56.9592,71660.0
2018-07-11 13:30:00,68.09,68.15,67.88,67.97,65759.0,56.9508,57.001,56.7752,56.8505,65759.0
2018-07-11 14:00:00,67.96,68.22,67.89,68.21,128314.0,56.8421,57.0596,56.7836,57.0512,128314.0
2018-07-11 14:30:00,68.21,68.26,68.06,68.19,412800.0,57.0512,57.093,56.9257,57.0345,412800.0
2018-07-11 15:00:00,68.18,68.7,68.17,68.62,289042.0,57.0261,57.461,57.0177,57.3941,289042.0
2018-07-11 15:30:00,68.64,68.78,68.55,68.62,501396.0,57.4109,57.528,57.3356,57.3941,501396.0
2018-07-12 09:30:00,68.8,68.84,68.12,68.29,73303.0,57.5447,57.5781,56.9759,57.1181,73303.0
2018-07-12 10:00:00,68.3,68.43,67.91,68.12,54388.0,57.1265,57.2352,56.8003,56.9759,54388.0
2018-07-12 10:30:00,68.13,68.28,68.07,68.14,38118.0,56.9843,57.1098,56.9341,56.9927,38118.0
2018-07-12 11:00:00,68.17,68.32,68.09,68.2,63851.0,57.0177,57.1432,56.9508,57.0428,63851.0
2018-07-12 11:30:00,68.18,68.35,67.9,67.94,65133.0,57.0261,57.1683,56.7919,56.8254,65133.0
2018-07-12 12:00:00,67.94,68.15,67.9,68.1,54274.0,56.8254,57.001,56.7919,56.9592,54274.0
2018-07-12 12:30:00,68.1,68.11,67.92,68.03,41029.0,56.9592,56.9676,56.8086,56.9007,41029.0
2018-07-12 13:00:00,68.05,68.08,67.9,67.95,47069.0,56.9174,56.9425,56.7919,56.8337,47069.0
2018-07-12 13:30:00,67.95,68.04,67.89,67.9,51574.0,56.8337,56.909,56.7836,56.7919,51574.0
2018-07-12 14:00:00,67.91,67.96,67.79,67.82,73374.0,56.8003,56.8421,56.6999,56.725,73374.0
2018-07-12 14:30:00,67.81,67.83,67.67,67.79,59471.0,56.7166,56.7334,56.5995,56.6999,59471.0
2018-07-12 15:00:00,67.79,67.8,67.54,67.65,86325.0,56.6999,56.7083,56.4908,56.5828,86325.0
2018-07-12 15:30:00,67.64,67.77,67.55,67.72,312487.0,56.5745,56.6832,56.4992,56.6414,312487.0
2018-07-13 09:30:00,67.75,68.26,67.66,68.18,65060.0,56.6665,57.093,56.5912,57.0261,65060.0
2018-07-13 10:00:00,68.16,68.2,67.7,67.74,67618.0,57.0094,57.0428,56.6246,56.6581,67618.0
2018-07-13 10:30:00,67.76,68.03,67.55,68.03,85793.0,56.6748,56.9007,56.4992,56.9007,85793.0
2018-07-13 11:00:00,68.01,68.32,68.01,68.27,81486.0,56.8839,57.1432,56.8839,57.1014,81486.0
2018-07-13 11:30:00,68.28,68.32,67.99,68.15,86475.0,57.1098,57.1432,56.8672,57.001,86475.0
2018-07-13 12:00:00,68.14,68.23,67.99,68.02,69063.0,56.9927,57.0679,56.8672,56.8923,69063.0
2018-07-13 12:30:00,68.03,68.04,67.88,67.9,44491.0,56.9007,56.909,56.7752,56.7919,44491.0
2018-07-13 13:00:00,67.91,67.95,67.86,67.9,98173.0,56.8003,56.8337,56.7585,56.7919,98173.0
2018-07-13 13:30:00,67.9,68.05,67.81,68.02,47176.0,56.7919,56.9174,56.7166,56.8923,47176.0
2018-07-13 14:00:00,68.04,68.24,67.97,68.18,50260.0,56.909,57.0763,56.8505,57.0261,50260.0
2018-07-13 14:30:00,68.18,68.2,68.07,68.13,52172.0,57.0261,57.0428,56.9341,56.9843,52172.0
2018-07-13 15:00:00,68.13,68.15,67.98,68.03,59528.0,56.9843,57.001,56.8588,56.9007,59528.0
2018-07-13 15:30:00,68.04,68.19,68.04,68.09,218431.0,56.909,57.0345,56.909,56.9508,218431.0
2018-07-16 09:30:00,68.11,68.19,67.69,67.96,65084.0,56.9676,57.0345,56.6163,56.8421,65084.0
2018-07-16 10:00:00,67.97,68.03,67.5,67.69,86990.0,56.8505,56.9007,56.4574,56.6163,86990.0
2018-07-16 10:30:00,67.72,67.77,67.5,67.5,83179.0,56.6414,56.6832,56.4574,56.4574,83179.0
2018-07-16 11:00:00,67.51,67.61,67.4,67.51,73185.0,56.4657,56.5494,56.3737,56.4657,73185.0
2018-07-16 11:30:00,67.51,67.51,67.43,67.5,58919.0,56.4657,56.4657,56.3988,56.4574,58919.0
2018-07-16 12:00:00,67.5,67.52,67.31,67.42,59302.0,56.4574,56.4741,56.2984,56.3904,59302.0
2018-07-16 12:30:00,67.43,67.48,67.22,67.23,132669.0,56.3988,56.4406,56.2232,56.2315,132669.0
2018-07-16 13:00:00,67.24,67.27,67.0,67.04,113650.0,56.2399,56.265,56.0392,56.0726,113650.0
2018-07-16 13:30:00,67.03,67.21,66.98,67.12,65536.0,56.0642,56.2148,56.0224,56.1395,65536.0
2018-07-16 14:00:00,67.14,67.15,67.05,67.05,56893.0,56.1563,56.1646,56.081,56.081,56893.0
2018-07-16 14:30:00,67.06,67.07,66.81,66.82,64702.0,56.0893,56.0977,55.8802,55.8886,64702.0
2018-07-16 15:00:00,66.82,66.95,66.8,66.94,155119.0,55.8886,55.9973,55.8719,55.989,155119.0
2018-07-16 15:30:00,66.95,67.0,66.85,66.91,365353.0,55.9973,56.0392,55.9137,55.9639,365353.0
2018-07-17 09:30:00,66.55,67.26,66.45,66.91,88500.0,55.6628,56.2566,55.5791,55.9639,88500.0
2018-07-17 10:00:00,66.93,67.03,66.77,66.93,153364.0,55.9806,56.0642,55.8468,55.9806,153364.0
2018-07-17 10:30:00,66.94,67.07,66.86,66.93,456238.0,55.989,56.0977,55.9221,55.9806,456238.0
2018-07-17 11:00:00,66.94,67.55,66.88,67.46,1028823.0,55.989,56.4992,55.9388,56.4239,1028823.0
2018-07-17 11:30:00,67.47,67.86,67.3,67.8,586502.0,56.4323,56.7585,56.2901,56.7083,586502.0
2018-07-17 12:00:00,67.78,67.88,67.56,67.79,170369.0,56.6916,56.7752,56.5075,56.6999,170369.0
2018-07-17 12:30:00,67.81,67.88,67.56,67.76,157824.0,56.7166,56.7752,56.5075,56.6748,157824.0
2018-07-17 13:00:00,67.77,67.8,67.62,67.71,64608.0,56.6832,56.7083,56.5577,56.633,64608.0
2018-07-17 13:30:00,67.71,67.75,67.44,67.47,87287.0,56.633,56.6665,56.4072,56.4323,87287.0
2018-07-17 14:00:00,67.47,67.47,67.33,67.37,244912.0,56.4323,56.4323,56.3152,56.3486,244912.0
2018-07-17 14:30:00,67.37,67.38,67.19,67.25,203215.0,56.3486,56.357,56.1981,56.2483,203215.0
2018-07-17 15:00:00,67.25,67.41,67.16,67.3,219928.0,56.2483,56.3821,56.173,56.2901,219928.0
2018-07-17 15:30:00,67.3,67.31,66.94,67.0,699956.0,56.2901,56.2984,55.989,56.0392,699956.0
2018-07-18 09:30:00,66.88,67.04,65.03,65.03,268584.0,55.9388,56.0726,54.3914,54.3914,268584.0
2018-07-18 10:00:00,65.05,65.44,64.85,65.03,284040.0,54.4082,54.7344,54.2409,54.3914,284040.0
2018-07-18 10:30:00,65.0,65.05,64.45,64.48,294525.0,54.3663,54.4082,53.9063,53.9314,294525.0
2018-07-18 11:00:00,64.48,64.63,64.22,64.53,203205.0,53.9314,54.0569,53.7139,53.9732,203205.0
2018-07-18 11:30:00,64.53,64.75,64.35,64.41,131367.0,53.9732,54.1572,53.8227,53.8729,131367.0
2018-07-18 12:00:00,64.42,64.48,64.16,64.32,147747.0,53.8812,53.9314,53.6638,53.7976,147747.0
2018-07-18 12:30:00,64.32,64.62,64.29,64.6,106698.0,53.7976,54.0485,53.7725,54.0318,106698.0
2018-07-18 13:00:00,64.61,64.66,64.44,64.47,74901.0,54.0401,54.082,53.898,53.923,74901.0
2018-07-18 13:30:00,64.47,64.54,64.29,64.3,80375.0,53.923,53.9816,53.7725,53.7809,80375.0
2018-07-18 14:00:00,64.3,64.35,64.19,64.19,92084.0,53.7809,53.8227,53.6889,53.6889,92084.0
2018-07-18 14:30:00,64.21,64.56,64.2,64.48,107836.0,53.7056,53.9983,53.6972,53.9314,107836.0
2018-07-18 15:00:00,64.49,64.52,64.41,64.43,192340.0,53.9398,53.9649,53.8729,53.8896,192340.0
2018-07-18 15:30:00,64.44,64.54,63.76,64.35,805931.0,53.898,53.9816,53.3292,53.8227,805931.0
2018-07-19 09:30:00,63.99,64.44,63.67,63.99,214816.0,53.5216,53.898,53.2539,53.5216,214816.0
2018-07-19 10:00:00,64.0,64.45,63.84,64.2,180074.0,53.5299,53.9063,53.3961,53.6972,180074.0
2018-07-19 10:30:00,64.21,64.28,63.93,63.98,288423.0,53.7056,53.7641,53.4714,53.5132,288423.0
2018-07-19 11:00:00,63.98,64.04,63.75,63.95,206047.0,53.5132,53.5634,53.3208,53.4881,206047.0
2018-07-19 11:30:00,63.95,64.2,63.94,64.0,203160.0,53.4881,53.6972,53.4798,53.5299,203160.0
2018-07-19 12:00:00,64.0,64.05,63.93,63.96,186560.0,53.5299,53.5718,53.4714,53.4965,186560.0
2018-07-19 12:30:00,63.96,64.04,63.93,63.96,86697.0,53.4965,53.5634,53.4714,53.4965,86697.0
2018-07-19 13:00:00,63.96,64.06,63.9,63.96,276312.0,53.4965,53.5801,53.4463,53.4965,276312.0
2018-07-19 13:30:00,63.96,63.97,63.54,63.55,315309.0,53.4965,53.5048,53.1452,53.1536,315309.0
2018-07-19 14:00:00,63.55,64.41,63.51,64.11,484036.0,53.1536,53.8729,53.1201,53.6219,484036.0
2018-07-19 14:30:00,64.11,64.17,63.68,63.68,216871.0,53.6219,53.6721,53.2623,53.2623,216871.0
2018-07-19 15:00:00,63.67,63.94,63.55,63.92,200811.0,53.2539,53.4798,53.1536,53.463,200811.0
2018-07-19 15:30:00,63.91,64.06,63.79,63.85,611863.0,53.4547,53.5801,53.3543,53.4045,611863.0
2018-07-20 09:30:00,64.18,64.18,63.28,63.39,244740.0,53.6805,53.6805,52.9277,53.0197,244740.0
2018-07-20 10:00:00,63.39,63.7,63.28,63.64,292568.0,53.0197,53.279,52.9277,53.2288,292568.0
2018-07-20 10:30:00,63.65,63.78,63.55,63.62,113808.0,53.2372,53.3459,53.1536,53.2121,113808.0
2018-07-20 11:00:00,63.63,63.67,63.39,63.4,127976.0,53.2205,53.2539,53.0197,53.0281,127976.0
2018-07-20 11:30:00,63.4,63.42,63.16,63.25,204284.0,53.0281,53.0448,52.8274,52.9026,204284.0
2018-07-20 12:00:00,63.24,63.34,63.17,63.34,139472.0,52.8943,52.9779,52.8357,52.9779,139472.0
2018-07-20 12:30:00,63.32,63.4,63.01,63.03,130249.0,52.9612,53.0281,52.7019,52.7186,130249.0
2018-07-20 13:00:00,63.02,63.31,63.02,63.17,76686.0,52.7103,52.9528,52.7103,52.8357,76686.0
2018-07-20 13:30:00,63.16,63.17,63.06,63.11,73422.0,52.8274,52.8357,52.7437,52.7855,73422.0
2018-07-20 14:00:00,63.11,63.18,62.88,62.96,97749.0,52.7855,52.8441,52.5932,52.6601,97749.0
2018-07-20 14:30:00,62.96,62.99,62.79,62.84,180551.0,52.6601,52.6852,52.5179,52.5597,180551.0
2018-07-20 15:00:00,62.84,62.85,62.68,62.83,268240.0,52.5597,52.5681,52.4259,52.5513,268240.0
2018-07-20 15:30:00,62.83,62.86,62.64,62.85,634912.0,52.5513,52.5764,52.3924,52.5681,634912.0
2018-07-23 09:30:00,62.51,63.66,62.5,62.95,207193.0,52.2837,53.2456,52.2753,52.6517,207193.0
2018-07-23 10:00:00,62.95,62.97,62.6,62.65,123139.0,52.6517,52.6684,52.359,52.4008,123139.0
2018-07-23 10:30:00,62.66,63.05,62.6,63.01,69142.0,52.4092,52.7354,52.359,52.7019,69142.0
2018-07-23 11:00:00,63.0,63.26,63.0,63.1,90752.0,52.6935,52.911,52.6935,52.7772,90752.0
2018-07-23 11:30:00,63.1,63.15,62.92,62.95,78410.0,52.7772,52.819,52.6266,52.6517,78410.0
2018-07-23 12:00:00,62.96,63.1,62.96,63.01,64870.0,52.6601,52.7772,52.6601,52.7019,64870.0
2018-07-23 12:30:00,63.01,63.07,62.97,62.99,49649.0,52.7019,52.7521,52.6684,52.6852,49649.0
2018-07-23 13:00:00,63.0,63.05,62.95,62.96,62700.0,52.6935,52.7354,52.6517,52.6601,62700.0
2018-07-23 13:30:00,62.95,63.09,62.93,63.04,50829.0,52.6517,52.7688,52.635,52.727,50829.0
2018-07-23 14:00:00,63.05,63.13,63.0,63.07,128979.0,52.7354,52.8023,52.6935,52.7521,128979.0
2018-07-23 14:30:00,63.07,63.14,62.95,63.12,214689.0,52.7521,52.8106,52.6517,52.7939,214689.0
2018-07-23 15:00:00,63.11,63.14,63.01,63.06,98665.0,52.7855,52.8106,52.7019,52.7437,98665.0
2018-07-23 15:30:00,63.06,63.3,63.06,63.23,412690.0,52.7437,52.9445,52.7437,52.8859,412690.0
2018-07-24 09:30:00,62.75,63.45,62.75,63.44,644715.0,52.4844,53.0699,52.4844,53.0616,644715.0
2018-07-24 10:00:00,63.42,63.61,63.39,63.55,235792.0,53.0448,53.2037,53.0197,53.1536,235792.0
2018-07-24 10:30:00,63.55,63.92,63.46,63.79,394042.0,53.1536,53.463,53.0783,53.3543,394042.0
2018-07-24 11:00:00,63.81,64.32,63.68,64.21,1287458.0,53.371,53.7976,53.2623,53.7056,1287458.0
2018-07-24 11:30:00,64.22,64.46,64.16,64.45,361908.0,53.7139,53.9147,53.6638,53.9063,361908.0
2018-07-24 12:00:00,64.47,64.87,64.23,64.66,146538.0,53.923,54.2576,53.7223,54.082,146538.0
2018-07-24 12:30:00,64.67,64.82,64.62,64.72,95731.0,54.0903,54.2158,54.0485,54.1322,95731.0
2018-07-24 13:00:00,64.7,64.83,64.46,64.51,75763.0,54.1154,54.2242,53.9147,53.9565,75763.0
2018-07-24 13:30:00,64.5,64.55,64.32,64.34,43421.0,53.9481,53.99,53.7976,53.8143,43421.0
2018-07-24 14:00:00,64.32,64.33,64.15,64.2,134305.0,53.7976,53.806,53.6554,53.6972,134305.0
2018-07-24 14:30:00,64.2,64.24,64.12,64.19,99954.0,53.6972,53.7307,53.6303,53.6889,99954.0
2018-07-24 15:00:00,64.19,64.3,64.18,64.27,83430.0,53.6889,53.7809,53.6805,53.7558,83430.0
2018-07-24 15:30:00,64.27,64.44,64.26,64.41,302774.0,53.7558,53.898,53.7474,53.8729,302774.0
2018-07-25 09:30:00,64.86,65.31,64.71,65.2,222579.0,54.2492,54.6256,54.1238,54.5336,222579.0
2018-07-25 10:00:00,65.2,65.26,64.75,65.15,630106.0,54.5336,54.5838,54.1572,54.4918,630106.0
2018-07-25 10:30:00,65.13,65.59,65.01,65.3,200617.0,54.4751,54.8598,54.3747,54.6173,200617.0
2018-07-25 11:00:00,65.31,65.49,65.15,65.34,148764.0,54.6256,54.7762,54.4918,54.6507,148764.0
2018-07-25 11:30:00,65.34,65.49,65.09,65.1,105672.0,54.6507,54.7762,54.4416,54.45,105672.0
2018-07-25 12:00:00,65.11,65.16,64.97,65.0,470417.0,54.4583,54.5002,54.3413,54.3663,470417.0
2018-07-25 12:30:00,65.01,65.02,64.95,64.95,395142.0,54.3747,54.3831,54.3245,54.3245,395142.0
2018-07-25 13:00:00,64.95,64.96,64.7,64.77,139430.0,54.3245,54.3329,54.1154,54.174,139430.0
2018-07-25 13:30:00,64.76,64.96,64.74,64.92,119633.0,54.1656,54.3329,54.1489,54.2994,119633.0
2018-07-25 14:00:00,64.91,65.12,64.9,65.1,106398.0,54.2911,54.4667,54.2827,54.45,106398.0
2018-07-25 14:30:00,65.09,65.11,64.98,65.02,175742.0,54.4416,54.4583,54.3496,54.3831,175742.0
2018-07-25 15:00:00,65.02,65.05,64.96,65.0,134093.0,54.3831,54.4082,54.3329,54.3663,134093.0
2018-07-25 15:30:00,65.01,65.42,64.99,65.4,343587.0,54.3747,54.7176,54.358,54.7009,343587.0
2018-07-26 09:30:00,65.04,66.03,65.0,65.79,303946.0,54.3998,55.2278,54.3663,55.0271,303946.0
2018-07-26 10:00:00,65.8,66.01,65.66,65.86,85747.0,55.0355,55.2111,54.9184,55.0857,85747.0
2018-07-26 10:30:00,65.86,66.2,65.86,66.09,128922.0,55.0857,55.37,55.0857,55.278,128922.0
2018-07-26 11:00:00,66.08,66.09,65.12,65.17,246402.0,55.2697,55.278,54.4667,54.5085,246402.0
2018-07-26 11:30:00,65.17,65.29,65.14,65.26,73551.0,54.5085,54.6089,54.4834,54.5838,73551.0
2018-07-26 12:00:00,65.25,65.41,65.08,65.11,56779.0,54.5754,54.7093,54.4333,54.4583,56779.0
2018-07-26 12:30:00,65.11,65.13,64.77,64.91,178535.0,54.4583,54.4751,54.174,54.2911,178535.0
2018-07-26 13:00:00,64.88,64.98,64.69,64.7,139717.0,54.266,54.3496,54.1071,54.1154,139717.0
2018-07-26 13:30:00,64.69,65.01,64.69,64.96,152080.0,54.1071,54.3747,54.1071,54.3329,152080.0
2018-07-26 14:00:00,64.96,65.02,64.64,64.67,1249055.0,54.3329,54.3831,54.0652,54.0903,1249055.0
2018-07-26 14:30:00,64.68,64.72,64.57,64.69,121136.0,54.0987,54.1322,54.0067,54.1071,121136.0
2018-07-26 15:00:00,64.7,64.82,64.65,64.8,207524.0,54.1154,54.2158,54.0736,54.1991,207524.0
2018-07-26 15:30:00,64.78,65.31,64.78,65.31,507186.0,54.1823,54.6256,54.1823,54.6256,507186.0
2018-07-27 09:30:00,65.3,65.77,65.1,65.14,104757.0,54.6173,55.0104,54.45,54.4834,104757.0
2018-07-27 10:00:00,65.15,65.29,64.85,64.9,132514.0,54.4918,54.6089,54.2409,54.2827,132514.0
2018-07-27 10:30:00,64.88,64.96,64.68,64.74,88078.0,54.266,54.3329,54.0987,54.1489,88078.0
2018-07-27 11:00:00,64.71,64.71,64.36,64.47,134152.0,54.1238,54.1238,53.831,53.923,134152.0
2018-07-27 11:30:00,64.45,64.73,64.42,64.58,63777.0,53.9063,54.1405,53.8812,54.0151,63777.0
2018-07-27 12:00:00,64.59,64.59,64.31,64.53,58539.0,54.0234,54.0234,53.7892,53.9732,58539.0
2018-07-27 12:30:00,64.51,64.51,64.25,64.46,63096.0,53.9565,53.9565,53.739,53.9147,63096.0
2018-07-27 13:00:00,64.45,64.46,64.17,64.28,141086.0,53.9063,53.9147,53.6721,53.7641,141086.0
2018-07-27 13:30:00,64.28,64.38,64.08,64.27,63218.0,53.7641,53.8478,53.5969,53.7558,63218.0
2018-07-27 14:00:00,64.27,64.31,64.17,64.18,92412.0,53.7558,53.7892,53.6721,53.6805,92412.0
2018-07-27 14:30:00,64.17,64.17,63.64,63.81,235227.0,53.6721,53.6721,53.2288,53.371,235227.0
2018-07-27 15:00:00,63.82,64.08,63.82,63.96,78319.0,53.3794,53.5969,53.3794,53.4965,78319.0
2018-07-27 15:30:00,63.97,64.38,63.95,64.28,399986.0,53.5048,53.8478,53.4881,53.7641,399986.0
2018-07-30 09:30:00,64.1,65.43,64.1,65.19,161488.0,53.6136,54.726,53.6136,54.5253,161488.0
2018-07-30 10:00:00,65.16,65.39,64.95,65.39,158237.0,54.5002,54.6925,54.3245,54.6925,158237.0
2018-07-30 10:30:00,65.4,65.88,65.39,65.84,168587.0,54.7009,55.1024,54.6925,55.0689,168587.0
2018-07-30 11:00:00,65.86,66.76,65.83,66.68,325218.0,55.0857,55.8384,55.0606,55.7715,325218.0
2018-07-30 11:30:00,66.67,66.69,66.17,66.39,198029.0,55.7631,55.7799,55.3449,55.5289,198029.0
2018-07-30 12:00:00,66.39,66.42,66.15,66.3,252902.0,55.5289,55.554,55.3282,55.4537,252902.0
2018-07-30 12:30:00,66.31,66.32,66.11,66.22,163148.0,55.462,55.4704,55.2948,55.3868,163148.0
2018-07-30 13:00:00,66.22,66.28,66.19,66.27,102285.0,55.3868,55.4369,55.3617,55.4286,102285.0
2018-07-30 13:30:00,66.28,66.72,66.26,66.64,156582.0,55.4369,55.805,55.4202,55.738,156582.0
2018-07-30 14:00:00,66.64,66.68,66.33,66.6,288926.0,55.738,55.7715,55.4788,55.7046,288926.0
2018-07-30 14:30:00,66.61,67.27,66.59,67.25,250590.0,55.713,56.265,55.6962,56.2483,250590.0
2018-07-30 15:00:00,67.26,67.32,66.79,66.89,576363.0,56.2566,56.3068,55.8635,55.9472,576363.0
2018-07-30 15:30:00,66.91,66.98,66.48,66.77,634325.0,55.9639,56.0224,55.6042,55.8468,634325.0
2018-07-31 09:30:00,67.06,67.12,66.43,66.94,102217.0,56.0893,56.1395,55.5624,55.989,102217.0
2018-07-31 10:00:00,66.9,67.5,66.72,67.19,306216.0,55.9555,56.4574,55.805,56.1981,306216.0
2018-07-31 10:30:00,67.22,67.52,67.14,67.42,125737.0,56.2232,56.4741,56.1563,56.3904,125737.0
2018-07-31 11:00:00,67.43,68.07,67.22,67.87,239161.0,56.3988,56.9341,56.2232,56.7668,239161.0
2018-07-31 11:30:00,67.87,68.09,67.53,67.62,246435.0,56.7668,56.9508,56.4824,56.5577,246435.0
2018-07-31 12:00:00,67.63,67.64,67.22,67.3,87216.0,56.5661,56.5745,56.2232,56.2901,87216.0
2018-07-31 12:30:00,67.28,67.71,67.17,67.68,131061.0,56.2733,56.633,56.1813,56.6079,131061.0
2018-07-31 13:00:00,67.68,67.7,67.21,67.24,353327.0,56.6079,56.6246,56.2148,56.2399,353327.0
2018-07-31 13:30:00,67.25,67.29,66.94,67.22,174923.0,56.2483,56.2817,55.989,56.2232,174923.0
2018-07-31 14:00:00,67.23,67.35,66.75,66.77,241222.0,56.2315,56.3319,55.8301,55.8468,241222.0
2018-07-31 14:30:00,66.76,66.9,66.52,66.75,367382.0,55.8384,55.9555,55.6377,55.8301,367382.0
2018-07-31 15:00:00,66.74,66.9,66.45,66.82,310258.0,55.8217,55.9555,55.5791,55.8886,310258.0
2018-07-31 15:30:00,66.8,67.21,66.61,67.03,677047.0,55.8719,56.2148,55.713,56.0642,677047.0
2018-08-01 09:30:00,65.25,67.69,64.45,67.59,1867059.0,54.5754,56.6163,53.9063,56.5326,1867059.0
2018-08-01 10:00:00,67.48,68.0,66.38,67.48,516634.0,56.4406,56.8756,55.5206,56.4406,516634.0
2018-08-01 10:30:00,67.43,68.0,67.16,67.85,298785.0,56.3988,56.8756,56.173,56.7501,298785.0
2018-08-01 11:00:00,67.87,68.33,66.91,68.02,543370.0,56.7668,57.1516,55.9639,56.8923,543370.0
2018-08-01 11:30:00,68.05,69.54,67.59,69.13,354151.0,56.9174,58.1636,56.5326,57.8207,354151.0
2018-08-01 12:00:00,69.11,70.49,68.83,70.34,268467.0,57.804,58.9582,57.5698,58.8327,268467.0
2018-08-01 12:30:00,70.33,70.42,69.9,70.0,300603.0,58.8244,58.8997,58.4647,58.5484,300603.0
2018-08-01 13:00:00,70.02,70.68,69.86,70.59,202924.0,58.5651,59.1171,58.4313,59.0418,202924.0
2018-08-01 13:30:00,70.59,70.91,70.51,70.83,285854.0,59.0418,59.3095,58.9749,59.2426,285854.0
2018-08-01 14:00:00,70.8,71.04,69.5,69.73,308267.0,59.2175,59.4182,58.1302,58.3225,308267.0
2018-08-01 14:30:00,69.79,70.0,69.14,69.3,315981.0,58.3727,58.5484,57.8291,57.9629,315981.0
2018-08-01 15:00:00,69.34,69.91,69.14,69.82,244204.0,57.9963,58.4731,57.8291,58.3978,244204.0
2018-08-01 15:30:00,69.83,69.83,69.32,69.37,667244.0,58.4062,58.4062,57.9796,58.0214,667244.0
2018-08-02 09:30:00,69.79,69.96,68.47,69.09,471308.0,58.3727,58.5149,57.2687,57.7872,471308.0
2018-08-02 10:00:00,69.08,69.13,68.0,68.06,320683.0,57.7789,57.8207,56.8756,56.9257,320683.0
2018-08-02 10:30:00,68.03,68.74,68.01,68.69,289748.0,56.9007,57.4945,56.8839,57.4527,289748.0
2018-08-02 11:00:00,68.69,68.8,68.53,68.66,134446.0,57.4527,57.5447,57.3189,57.4276,134446.0
2018-08-02 11:30:00,68.65,68.65,68.21,68.58,153270.0,57.4192,57.4192,57.0512,57.3607,153270.0
2018-08-02 12:00:00,68.58,68.6,67.91,68.06,217119.0,57.3607,57.3774,56.8003,56.9257,217119.0
2018-08-02 12:30:00,68.05,68.35,67.95,68.14,210436.0,56.9174,57.1683,56.8337,56.9927,210436.0
2018-08-02 13:00:00,68.15,68.35,67.82,68.0,261467.0,57.001,57.1683,56.725,56.8756,261467.0
2018-08-02 13:30:00,68.0,68.16,67.98,68.09,337455.0,56.8756,57.0094,56.8588,56.9508,337455.0
2018-08-02 14:00:00,68.09,68.27,68.03,68.18,272479.0,56.9508,57.1014,56.9007,57.0261,272479.0
2018-08-02 14:30:00,68.18,68.65,68.18,68.62,234754.0,57.0261,57.4192,57.0261,57.3941,234754.0
2018-08-02 15:00:00,68.63,68.63,68.31,68.39,246887.0,57.4025,57.4025,57.1348,57.2018,246887.0
2018-08-02 15:30:00,68.39,68.98,68.39,68.83,718788.0,57.2018,57.6952,57.2018,57.5698,718788.0
2018-08-03 09:30:00,69.05,69.84,68.88,69.42,193536.0,57.7538,58.4145,57.6116,58.0633,193536.0
2018-08-03 10:00:00,69.42,69.44,68.74,69.0,165666.0,58.0633,58.08,57.4945,57.712,165666.0
2018-08-03 10:30:00,68.99,69.46,68.95,69.34,168978.0,57.7036,58.0967,57.6701,57.9963,168978.0
2018-08-03 11:00:00,69.33,69.5,69.22,69.26,234368.0,57.988,58.1302,57.896,57.9294,234368.0
2018-08-03 11:30:00,69.26,69.35,68.71,68.79,104297.0,57.9294,58.0047,57.4694,57.5363,104297.0
2018-08-03 12:00:00,68.8,69.27,68.79,69.18,135596.0,57.5447,57.9378,57.5363,57.8625,135596.0
2018-08-03 12:30:00,69.17,69.35,69.13,69.29,141375.0,57.8542,58.0047,57.8207,57.9545,141375.0
2018-08-03 13:00:00,69.3,69.31,69.18,69.25,45676.0,57.9629,57.9713,57.8625,57.9211,45676.0
2018-08-03 13:30:00,69.25,69.29,69.11,69.15,59590.0,57.9211,57.9545,57.804,57.8374,59590.0
2018-08-03 14:00:00,69.15,69.37,69.15,69.31,73915.0,57.8374,58.0214,57.8374,57.9713,73915.0
2018-08-03 14:30:00,69.31,69.37,69.24,69.25,80480.0,57.9713,58.0214,57.9127,57.9211,80480.0
2018-08-03 15:00:00,69.26,69.34,69.02,69.29,112779.0,57.9294,57.9963,57.7287,57.9545,112779.0
2018-08-03 15:30:00,69.28,69.3,69.18,69.2,216714.0,57.9462,57.9629,57.8625,57.8792,216714.0
2018-08-06 09:30:00,69.33,69.93,69.26,69.27,194267.0,57.988,58.4898,57.9294,57.9378,194267.0
2018-08-06 10:00:00,69.28,69.42,69.18,69.28,120685.0,57.9462,58.0633,57.8625,57.9462,120685.0
2018-08-06 10:30:00,69.3,69.54,69.16,69.4,186018.0,57.9629,58.1636,57.8458,58.0465,186018.0
2018-08-06 11:00:00,69.4,69.53,69.24,69.32,116754.0,58.0465,58.1553,57.9127,57.9796,116754.0
2018-08-06 11:30:00,69.32,69.32,69.06,69.2,95032.0,57.9796,57.9796,57.7621,57.8792,95032.0
2018-08-06 12:00:00,69.2,69.33,69.04,69.2,57741.0,57.8792,57.988,57.7454,57.8792,57741.0
2018-08-06 12:30:00,69.21,69.4,69.2,69.3,107062.0,57.8876,58.0465,57.8792,57.9629,107062.0
2018-08-06 13:00:00,69.3,69.33,69.21,69.25,74651.0,57.9629,57.988,57.8876,57.9211,74651.0
2018-08-06 13:30:00,69.24,69.25,69.19,69.23,50333.0,57.9127,57.9211,57.8709,57.9043,50333.0
2018-08-06 14:00:00,69.24,69.24,69.0,69.04,52943.0,57.9127,57.9127,57.712,57.7454,52943.0
2018-08-06 14:30:00,69.05,69.19,69.04,69.17,69699.0,57.7538,57.8709,57.7454,57.8542,69699.0
2018-08-06 15:00:00,69.17,69.17,69.06,69.09,63287.0,57.8542,57.8542,57.7621,57.7872,63287.0
2018-08-06 15:30:00,69.09,69.1,68.95,69.05,287298.0,57.7872,57.7956,57.6701,57.7538,287298.0
2018-08-07 09:30:00,69.22,69.3,68.2,68.58,123962.0,57.896,57.9629,57.0428,57.3607,123962.0
2018-08-07 10:00:00,68.58,68.75,68.4,68.73,85312.0,57.3607,57.5029,57.2101,57.4861,85312.0
2018-08-07 10:30:00,68.72,68.92,68.6,68.75,58397.0,57.4778,57.6451,57.3774,57.5029,58397.0
2018-08-07 11:00:00,68.75,68.88,68.68,68.77,60939.0,57.5029,57.6116,57.4443,57.5196,60939.0
2018-08-07 11:30:00,68.77,68.81,68.54,68.64,52732.0,57.5196,57.553,57.3272,57.4109,52732.0
2018-08-07 12:00:00,68.63,68.74,68.55,68.7,55577.0,57.4025,57.4945,57.3356,57.461,55577.0
2018-08-07 12:30:00,68.71,68.87,68.6,68.85,130300.0,57.4694,57.6032,57.3774,57.5865,130300.0
2018-08-07 13:00:00,68.85,68.92,68.6,68.66,73368.0,57.5865,57.6451,57.3774,57.4276,73368.0
2018-08-07 13:30:00,68.65,68.65,68.37,68.43,81107.0,57.4192,57.4192,57.185,57.2352,81107.0
2018-08-07 14:00:00,68.43,68.64,68.3,68.61,102014.0,57.2352,57.4109,57.1265,57.3858,102014.0
2018-08-07 14:30:00,68.63,68.72,68.56,68.69,121875.0,57.4025,57.4778,57.3439,57.4527,121875.0
2018-08-07 15:00:00,68.69,68.75,68.6,68.73,80567.0,57.4527,57.5029,57.3774,57.4861,80567.0
2018-08-07 15:30:00,68.74,68.83,68.65,68.79,229967.0,57.4945,57.5698,57.4192,57.5363,229967.0
2018-08-08 09:30:00,68.85,68.97,68.15,68.23,94157.0,57.5865,57.6869,57.001,57.0679,94157.0
2018-08-08 10:00:00,68.22,68.51,67.96,68.28,94502.0,57.0596,57.3021,56.8421,57.1098,94502.0
2018-08-08 10:30:00,68.27,68.28,67.61,67.84,204621.0,57.1014,57.1098,56.5494,56.7417,204621.0
2018-08-08 11:00:00,67.79,67.94,67.67,67.67,107298.0,56.6999,56.8254,56.5995,56.5995,107298.0
2018-08-08 11:30:00,67.67,67.93,67.57,67.58,116434.0,56.5995,56.817,56.5159,56.5243,116434.0
2018-08-08 12:00:00,67.56,67.79,67.51,67.63,92413.0,56.5075,56.6999,56.4657,56.5661,92413.0
2018-08-08 12:30:00,67.63,67.68,67.46,67.5,154834.0,56.5661,56.6079,56.4239,56.4574,154834.0
2018-08-08 13:00:00,67.5,67.65,67.1,67.22,294221.0,56.4574,56.5828,56.1228,56.2232,294221.0
2018-08-08 13:30:00,67.23,67.46,67.18,67.42,71131.0,56.2315,56.4239,56.1897,56.3904,71131.0
2018-08-08 14:00:00,67.44,67.47,67.11,67.12,73769.0,56.4072,56.4323,56.1312,56.1395,73769.0
2018-08-08 14:30:00,67.12,67.28,66.81,66.95,114925.0,56.1395,56.2733,55.8802,55.9973,114925.0
2018-08-08 15:00:00,66.95,67.12,66.84,66.85,148915.0,55.9973,56.1395,55.9053,55.9137,148915.0
2018-08-08 15:30:00,66.84,66.84,66.53,66.58,514979.0,55.9053,55.9053,55.646,55.6879,514979.0
2018-08-09 09:30:00,66.33,67.17,66.13,67.17,144240.0,55.4788,56.1813,55.3115,56.1813,144240.0
2018-08-09 10:00:00,67.16,67.23,66.75,66.9,208482.0,56.173,56.2315,55.8301,55.9555,208482.0
2018-08-09 10:30:00,66.9,67.17,66.74,67.11,143756.0,55.9555,56.1813,55.8217,56.1312,143756.0
2018-08-09 11:00:00,67.11,67.15,66.79,66.85,90218.0,56.1312,56.1646,55.8635,55.9137,90218.0
2018-08-09 11:30:00,66.85,67.04,66.77,66.97,93063.0,55.9137,56.0726,55.8468,56.0141,93063.0
2018-08-09 12:00:00,66.98,67.04,66.94,66.94,59746.0,56.0224,56.0726,55.989,55.989,59746.0
2018-08-09 12:30:00,66.94,67.03,66.94,66.99,53276.0,55.989,56.0642,55.989,56.0308,53276.0
2018-08-09 13:00:00,67.0,67.01,66.65,66.8,78082.0,56.0392,56.0475,55.7464,55.8719,78082.0
2018-08-09 13:30:00,66.8,66.82,66.67,66.7,46853.0,55.8719,55.8886,55.7631,55.7882,46853.0
2018-08-09 14:00:00,66.7,66.77,66.63,66.77,77007.0,55.7882,55.8468,55.7297,55.8468,77007.0
2018-08-09 14:30:00,66.78,66.79,66.71,66.72,82395.0,55.8551,55.8635,55.7966,55.805,82395.0
2018-08-09 15:00:00,66.72,66.72,66.52,66.61,164655.0,55.805,55.805,55.6377,55.713,164655.0
2018-08-09 15:30:00,66.62,66.63,66.5,66.55,320874.0,55.7213,55.7297,55.621,55.6628,320874.0
2018-08-10 09:30:00,66.0,66.41,65.55,65.75,390031.0,55.2027,55.5457,54.8264,54.9936,390031.0
2018-08-10 10:00:00,65.74,65.82,65.54,65.56,202630.0,54.9853,55.0522,54.818,54.8347,202630.0
2018-08-10 10:30:00,65.56,65.74,65.39,65.64,159319.0,54.8347,54.9853,54.6925,54.9016,159319.0
2018-08-10 11:00:00,65.63,65.77,65.39,65.73,121465.0,54.8933,55.0104,54.6925,54.9769,121465.0
2018-08-10 11:30:00,65.72,65.83,65.71,65.76,95912.0,54.9686,55.0606,54.9602,55.002,95912.0
2018-08-10 12:00:00,65.76,65.84,65.42,65.45,56824.0,55.002,55.0689,54.7176,54.7427,56824.0
2018-08-10 12:30:00,65.46,65.62,65.4,65.52,92109.0,54.7511,54.8849,54.7009,54.8013,92109.0
2018-08-10 13:00:00,65.48,65.57,65.35,65.44,107975.0,54.7678,54.8431,54.6591,54.7344,107975.0
2018-08-10 13:30:00,65.45,65.46,65.22,65.27,62233.0,54.7427,54.7511,54.5504,54.5922,62233.0
2018-08-10 14:00:00,65.27,65.33,65.21,65.22,69289.0,54.5922,54.6424,54.542,54.5504,69289.0
2018-08-10 14:30:00,65.22,65.34,65.22,65.3,109965.0,54.5504,54.6507,54.5504,54.6173,109965.0
2018-08-10 15:00:00,65.29,65.48,65.2,65.41,111407.0,54.6089,54.7678,54.5336,54.7093,111407.0
2018-08-10 15:30:00,65.41,65.51,65.28,65.46,329761.0,54.7093,54.7929,54.6005,54.7511,329761.0
2018-08-13 09:30:00,65.12,65.52,64.58,65.21,169071.0,54.4667,54.8013,54.0151,54.542,169071.0
2018-08-13 10:00:00,65.21,65.35,65.1,65.25,103293.0,54.542,54.6591,54.45,54.5754,103293.0
2018-08-13 10:30:00,65.25,65.5,65.23,65.4,98746.0,54.5754,54.7845,54.5587,54.7009,98746.0
2018-08-13 11:00:00,65.39,65.53,65.27,65.52,80323.0,54.6925,54.8096,54.5922,54.8013,80323.0
2018-08-13 11:30:00,65.52,65.72,65.45,65.53,130841.0,54.8013,54.9686,54.7427,54.8096,130841.0
2018-08-13 12:00:00,65.53,65.67,65.49,65.63,103347.0,54.8096,54.9267,54.7762,54.8933,103347.0
2018-08-13 12:30:00,65.64,65.65,65.31,65.34,141191.0,54.9016,54.91,54.6256,54.6507,141191.0
2018-08-13 13:00:00,65.34,65.34,65.09,65.29,78357.0,54.6507,54.6507,54.4416,54.6089,78357.0
2018-08-13 13:30:00,65.29,65.36,65.21,65.21,47435.0,54.6089,54.6675,54.542,54.542,47435.0
2018-08-13 14:00:00,65.23,65.55,65.21,65.54,57687.0,54.5587,54.8264,54.542,54.818,57687.0
2018-08-13 14:30:00,65.53,65.61,65.47,65.59,62806.0,54.8096,54.8766,54.7595,54.8598,62806.0
2018-08-13 15:00:00,65.58,65.62,65.5,65.59,96053.0,54.8515,54.8849,54.7845,54.8598,96053.0
2018-08-13 15:30:00,65.59,65.61,65.38,65.44,287229.0,54.8598,54.8766,54.6842,54.7344,287229.0
2018-08-14 09:30:00,65.89,66.92,65.8,66.8,89756.0,55.1107,55.9722,55.0355,55.8719,89756.0
2018-08-14 10:00:00,66.78,67.21,66.73,66.93,123611.0,55.8551,56.2148,55.8133,55.9806,123611.0
2018-08-14 10:30:00,66.96,67.49,66.95,67.31,75330.0,56.0057,56.449,55.9973,56.2984,75330.0
2018-08-14 11:00:00,67.31,67.35,67.19,67.3,108663.0,56.2984,56.3319,56.1981,56.2901,108663.0
2018-08-14 11:30:00,67.29,67.44,67.21,67.38,62514.0,56.2817,56.4072,56.2148,56.357,62514.0
2018-08-14 12:00:00,67.38,67.58,67.25,67.38,61187.0,56.357,56.5243,56.2483,56.357,61187.0
2018-08-14 12:30:00,67.36,67.45,67.26,67.3,66558.0,56.3403,56.4155,56.2566,56.2901,66558.0
2018-08-14 13:00:00,67.3,67.55,67.3,67.42,49603.0,56.2901,56.4992,56.2901,56.3904,49603.0
2018-08-14 13:30:00,67.43,67.5,67.33,67.46,44328.0,56.3988,56.4574,56.3152,56.4239,44328.0
2018-08-14 14:00:00,67.45,67.47,67.27,67.39,61819.0,56.4155,56.4323,56.265,56.3654,61819.0
2018-08-14 14:30:00,67.4,67.53,67.32,67.5,81821.0,56.3737,56.4824,56.3068,56.4574,81821.0
2018-08-14 15:00:00,67.5,67.64,67.45,67.53,103454.0,56.4574,56.5745,56.4155,56.4824,103454.0
2018-08-14 15:30:00,67.53,67.69,67.3,67.39,300195.0,56.4824,56.6163,56.2901,56.3654,300195.0
2018-08-15 09:30:00,66.94,67.21,66.29,66.72,91869.0,55.989,56.2148,55.4453,55.805,91869.0
2018-08-15 10:00:00,66.71,67.22,66.67,66.92,118593.0,55.7966,56.2232,55.7631,55.9722,118593.0
2018-08-15 10:30:00,66.92,67.13,66.57,66.62,66509.0,55.9722,56.1479,55.6795,55.7213,66509.0
2018-08-15 11:00:00,66.63,66.77,66.5,66.6,85907.0,55.7297,55.8468,55.621,55.7046,85907.0
2018-08-15 11:30:00,66.61,67.1,66.58,67.08,71624.0,55.713,56.1228,55.6879,56.1061,71624.0
2018-08-15 12:00:00,67.05,67.14,66.85,66.93,60014.0,56.081,56.1563,55.9137,55.9806,60014.0
2018-08-15 12:30:00,66.93,67.05,66.75,66.84,72762.0,55.9806,56.081,55.8301,55.9053,72762.0
2018-08-15 13:00:00,66.85,66.91,66.78,66.85,45789.0,55.9137,55.9639,55.8551,55.9137,45789.0
2018-08-15 13:30:00,66.86,66.88,66.73,66.81,97504.0,55.9221,55.9388,55.8133,55.8802,97504.0
2018-08-15 14:00:00,66.81,67.28,66.8,67.11,183909.0,55.8802,56.2733,55.8719,56.1312,183909.0
2018-08-15 14:30:00,67.11,67.15,67.0,67.02,91084.0,56.1312,56.1646,56.0392,56.0559,91084.0
2018-08-15 15:00:00,67.0,67.13,66.81,66.85,91470.0,56.0392,56.1479,55.8802,55.9137,91470.0
2018-08-15 15:30:00,66.87,67.23,66.84,67.18,260444.0,55.9304,56.2315,55.9053,56.1897,260444.0
2018-08-16 09:30:00,67.41,67.62,67.23,67.57,61446.0,56.3821,56.5577,56.2315,56.5159,61446.0
2018-08-16 10:00:00,67.54,67.6,67.21,67.51,54244.0,56.4908,56.541,56.2148,56.4657,54244.0
2018-08-16 10:30:00,67.56,67.84,67.55,67.59,65449.0,56.5075,56.7417,56.4992,56.5326,65449.0
2018-08-16 11:00:00,67.6,67.72,67.52,67.71,38554.0,56.541,56.6414,56.4741,56.633,38554.0
2018-08-16 11:30:00,67.69,67.87,67.64,67.86,39756.0,56.6163,56.7668,56.5745,56.7585,39756.0
2018-08-16 12:00:00,67.86,67.99,67.79,67.95,49632.0,56.7585,56.8672,56.6999,56.8337,49632.0
2018-08-16 12:30:00,67.95,67.96,67.78,67.9,55559.0,56.8337,56.8421,56.6916,56.7919,55559.0
2018-08-16 13:00:00,67.9,68.09,67.85,68.05,38738.0,56.7919,56.9508,56.7501,56.9174,38738.0
2018-08-16 13:30:00,68.05,68.22,67.99,68.03,78438.0,56.9174,57.0596,56.8672,56.9007,78438.0
2018-08-16 14:00:00,68.02,68.09,67.9,68.03,56733.0,56.8923,56.9508,56.7919,56.9007,56733.0
2018-08-16 14:30:00,68.02,68.02,67.92,67.95,78215.0,56.8923,56.8923,56.8086,56.8337,78215.0
2018-08-16 15:00:00,67.96,68.07,67.86,68.03,126364.0,56.8421,56.9341,56.7585,56.9007,126364.0
2018-08-16 15:30:00,68.03,68.06,67.83,67.9,266559.0,56.9007,56.9257,56.7334,56.7919,266559.0
2018-08-17 09:30:00,68.18,68.35,67.82,68.33,91020.0,57.0261,57.1683,56.725,57.1516,91020.0
2018-08-17 10:00:00,68.33,68.6,68.25,68.45,45086.0,57.1516,57.3774,57.0847,57.2519,45086.0
2018-08-17 10:30:00,68.45,69.05,68.4,68.69,77583.0,57.2519,57.7538,57.2101,57.4527,77583.0
2018-08-17 11:00:00,68.67,68.82,68.4,68.4,54278.0,57.436,57.5614,57.2101,57.2101,54278.0
2018-08-17 11:30:00,68.42,68.57,68.41,68.53,58342.0,57.2269,57.3523,57.2185,57.3189,58342.0
2018-08-17 12:00:00,68.53,68.54,68.39,68.5,32417.0,57.3189,57.3272,57.2018,57.2938,32417.0
2018-08-17 12:30:00,68.48,68.56,68.36,68.43,39087.0,57.277,57.3439,57.1767,57.2352,39087.0
2018-08-17 13:00:00,68.45,68.49,68.4,68.47,87533.0,57.2519,57.2854,57.2101,57.2687,87533.0
2018-08-17 13:30:00,68.48,68.64,68.46,68.64,70342.0,57.277,57.4109,57.2603,57.4109,70342.0
2018-08-17 14:00:00,68.63,68.81,68.62,68.81,106879.0,57.4025,57.553,57.3941,57.553,106879.0
2018-08-17 14:30:00,68.8,68.84,68.72,68.73,62417.0,57.5447,57.5781,57.4778,57.4861,62417.0
2018-08-17 15:00:00,68.73,68.74,68.63,68.66,124287.0,57.4861,57.4945,57.4025,57.4276,124287.0
2018-08-17 15:30:00,68.65,68.65,68.53,68.56,282709.0,57.4192,57.4192,57.3189,57.3439,282709.0
2018-08-20 09:30:00,68.51,68.96,68.51,68.77,141979.0,57.3021,57.6785,57.3021,57.5196,141979.0
2018-08-20 10:00:00,68.76,68.86,68.45,68.66,115013.0,57.5112,57.5949,57.2519,57.4276,115013.0
2018-08-20 10:30:00,68.67,68.76,68.36,68.42,75821.0,57.436,57.5112,57.1767,57.2269,75821.0
2018-08-20 11:00:00,68.42,68.53,68.23,68.4,53122.0,57.2269,57.3189,57.0679,57.2101,53122.0
2018-08-20 11:30:00,68.41,68.44,68.11,68.4,119299.0,57.2185,57.2436,56.9676,57.2101,119299.0
2018-08-20 12:00:00,68.42,68.63,68.42,68.56,33375.0,57.2269,57.4025,57.2269,57.3439,33375.0
2018-08-20 12:30:00,68.58,68.61,68.5,68.53,26738.0,57.3607,57.3858,57.2938,57.3189,26738.0
2018-08-20 13:00:00,68.52,68.55,68.44,68.48,28863.0,57.3105,57.3356,57.2436,57.277,28863.0
2018-08-20 13:30:00,68.48,68.5,68.38,68.39,33236.0,57.277,57.2938,57.1934,57.2018,33236.0
2018-08-20 14:00:00,68.39,68.55,68.36,68.52,55548.0,57.2018,57.3356,57.1767,57.3105,55548.0
2018-08-20 14:30:00,68.52,68.62,68.39,68.57,124311.0,57.3105,57.3941,57.2018,57.3523,124311.0
2018-08-20 15:00:00,68.58,68.79,68.57,68.72,48113.0,57.3607,57.5363,57.3523,57.4778,48113.0
2018-08-20 15:30:00,68.72,68.78,68.63,68.69,159117.0,57.4778,57.528,57.4025,57.4527,159117.0
2018-08-21 09:30:00,68.9,68.97,68.5,68.93,90018.0,57.6283,57.6869,57.2938,57.6534,90018.0
2018-08-21 10:00:00,68.94,68.94,68.52,68.68,61108.0,57.6618,57.6618,57.3105,57.4443,61108.0
2018-08-21 10:30:00,68.7,68.87,68.43,68.5,107358.0,57.461,57.6032,57.2352,57.2938,107358.0
2018-08-21 11:00:00,68.5,68.62,68.38,68.57,52846.0,57.2938,57.3941,57.1934,57.3523,52846.0
2018-08-21 11:30:00,68.58,68.83,68.54,68.62,50897.0,57.3607,57.5698,57.3272,57.3941,50897.0
2018-08-21 12:00:00,68.61,68.61,68.5,68.55,30794.0,57.3858,57.3858,57.2938,57.3356,30794.0
2018-08-21 12:30:00,68.57,68.72,68.56,68.69,32933.0,57.3523,57.4778,57.3439,57.4527,32933.0
2018-08-21 13:00:00,68.69,68.71,68.37,68.53,81964.0,57.4527,57.4694,57.185,57.3189,81964.0
2018-08-21 13:30:00,68.54,68.61,68.5,68.59,27696.0,57.3272,57.3858,57.2938,57.369,27696.0
2018-08-21 14:00:00,68.6,68.66,68.47,68.47,29733.0,57.3774,57.4276,57.2687,57.2687,29733.0
2018-08-21 14:30:00,68.48,68.48,68.29,68.39,37907.0,57.277,57.277,57.1181,57.2018,37907.0
2018-08-21 15:00:00,68.4,68.41,68.22,68.32,57434.0,57.2101,57.2185,57.0596,57.1432,57434.0
2018-08-21 15:30:00,68.32,68.34,68.22,68.25,173093.0,57.1432,57.1599,57.0596,57.0847,173093.0
2018-08-22 09:30:00,68.35,68.36,67.78,68.23,56518.0,57.1683,57.1767,56.6916,57.0679,56518.0
2018-08-22 10:00:00,68.26,68.36,67.9,67.91,67700.0,57.093,57.1767,56.7919,56.8003,67700.0
2018-08-22 10:30:00,67.9,68.28,67.9,68.11,29653.0,56.7919,57.1098,56.7919,56.9676,29653.0
2018-08-22 11:00:00,68.11,68.21,67.92,68.13,42550.0,56.9676,57.0512,56.8086,56.9843,42550.0
2018-08-22 11:30:00,68.14,68.3,68.14,68.23,28738.0,56.9927,57.1265,56.9927,57.0679,28738.0
2018-08-22 12:00:00,68.22,68.25,68.05,68.11,45906.0,57.0596,57.0847,56.9174,56.9676,45906.0
2018-08-22 12:30:00,68.12,68.16,68.09,68.12,25800.0,56.9759,57.0094,56.9508,56.9759,25800.0
2018-08-22 13:00:00,68.1,68.14,68.03,68.12,23149.0,56.9592,56.9927,56.9007,56.9759,23149.0
2018-08-22 13:30:00,68.13,68.17,68.05,68.17,27275.0,56.9843,57.0177,56.9174,57.0177,27275.0
2018-08-22 14:00:00,68.17,68.27,68.1,68.12,35698.0,57.0177,57.1014,56.9592,56.9759,35698.0
2018-08-22 14:30:00,68.12,68.17,68.0,68.05,44344.0,56.9759,57.0177,56.8756,56.9174,44344.0
2018-08-22 15:00:00,68.07,68.21,68.06,68.21,37949.0,56.9341,57.0512,56.9257,57.0512,37949.0
2018-08-22 15:30:00,68.21,68.29,68.16,68.18,134574.0,57.0512,57.1181,57.0094,57.0261,134574.0
2018-08-23 09:30:00,68.04,68.46,67.83,68.07,57039.0,56.909,57.2603,56.7334,56.9341,57039.0
2018-08-23 10:00:00,68.06,68.34,68.06,68.27,54149.0,56.9257,57.1599,56.9257,57.1014,54149.0
2018-08-23 10:30:00,68.27,68.54,68.27,68.38,50419.0,57.1014,57.3272,57.1014,57.1934,50419.0
2018-08-23 11:00:00,68.39,68.41,68.18,68.31,43953.0,57.2018,57.2185,57.0261,57.1348,43953.0
2018-08-23 11:30:00,68.3,68.38,68.21,68.28,30630.0,57.1265,57.1934,57.0512,57.1098,30630.0
2018-08-23 12:00:00,68.27,68.3,68.09,68.27,38901.0,57.1014,57.1265,56.9508,57.1014,38901.0
2018-08-23 12:30:00,68.26,68.26,68.08,68.08,20410.0,57.093,57.093,56.9425,56.9425,20410.0
2018-08-23 13:00:00,68.07,68.08,67.97,68.02,18471.0,56.9341,56.9425,56.8505,56.8923,18471.0
2018-08-23 13:30:00,68.02,68.03,67.93,67.97,19585.0,56.8923,56.9007,56.817,56.8505,19585.0
2018-08-23 14:00:00,67.98,68.03,67.94,68.03,22886.0,56.8588,56.9007,56.8254,56.9007,22886.0
2018-08-23 14:30:00,68.02,68.03,67.82,67.93,33200.0,56.8923,56.9007,56.725,56.817,33200.0
2018-08-23 15:00:00,67.92,68.05,67.91,68.05,32511.0,56.8086,56.9174,56.8003,56.9174,32511.0
2018-08-23 15:30:00,68.04,68.12,67.96,68.1,122982.0,56.909,56.9759,56.8421,56.9592,122982.0
2018-08-24 09:30:00,68.6,69.03,68.36,68.95,69219.0,57.3774,57.7371,57.1767,57.6701,69219.0
2018-08-24 10:00:00,68.9,69.13,68.76,68.99,57763.0,57.6283,57.8207,57.5112,57.7036,57763.0
2018-08-24 10:30:00,69.01,69.02,68.7,68.84,84171.0,57.7203,57.7287,57.461,57.5781,84171.0
2018-08-24 11:00:00,68.84,68.84,68.26,68.52,71859.0,57.5781,57.5781,57.093,57.3105,71859.0
2018-08-24 11:30:00,68.49,68.63,68.39,68.45,46821.0,57.2854,57.4025,57.2018,57.2519,46821.0
2018-08-24 12:00:00,68.45,68.54,68.4,68.43,39925.0,57.2519,57.3272,57.2101,57.2352,39925.0
2018-08-24 12:30:00,68.44,68.54,68.41,68.5,26651.0,57.2436,57.3272,57.2185,57.2938,26651.0
2018-08-24 13:00:00,68.51,68.55,68.45,68.5,31450.0,57.3021,57.3356,57.2519,57.2938,31450.0
2018-08-24 13:30:00,68.5,68.5,68.1,68.22,59734.0,57.2938,57.2938,56.9592,57.0596,59734.0
2018-08-24 14:00:00,68.24,68.24,68.15,68.2,32570.0,57.0763,57.0763,57.001,57.0428,32570.0
2018-08-24 14:30:00,68.22,68.26,68.17,68.2,56858.0,57.0596,57.093,57.0177,57.0428,56858.0
2018-08-24 15:00:00,68.18,68.2,68.08,68.13,32541.0,57.0261,57.0428,56.9425,56.9843,32541.0
2018-08-24 15:30:00,68.12,68.14,68.0,68.03,125664.0,56.9759,56.9927,56.8756,56.9007,125664.0
2018-08-27 09:30:00,68.11,68.46,67.86,67.93,65190.0,56.9676,57.2603,56.7585,56.817,65190.0
2018-08-27 10:00:00,67.96,67.96,67.52,67.52,35349.0,56.8421,56.8421,56.4741,56.4741,35349.0
2018-08-27 10:30:00,67.5,67.5,66.92,67.12,75344.0,56.4574,56.4574,55.9722,56.1395,75344.0
2018-08-27 11:00:00,67.12,67.23,67.04,67.16,51691.0,56.1395,56.2315,56.0726,56.173,51691.0
2018-08-27 11:30:00,67.19,67.35,67.18,67.32,34320.0,56.1981,56.3319,56.1897,56.3068,34320.0
2018-08-27 12:00:00,67.33,67.4,67.23,67.38,65293.0,56.3152,56.3737,56.2315,56.357,65293.0
2018-08-27 12:30:00,67.37,67.66,67.33,67.58,93691.0,56.3486,56.5912,56.3152,56.5243,93691.0
2018-08-27 13:00:00,67.58,67.71,67.58,67.71,38352.0,56.5243,56.633,56.5243,56.633,38352.0
2018-08-27 13:30:00,67.71,67.88,67.7,67.82,28690.0,56.633,56.7752,56.6246,56.725,28690.0
2018-08-27 14:00:00,67.83,67.97,67.82,67.95,89901.0,56.7334,56.8505,56.725,56.8337,89901.0
2018-08-27 14:30:00,67.96,68.13,67.96,68.0,42677.0,56.8421,56.9843,56.8421,56.8756,42677.0
2018-08-27 15:00:00,68.0,68.05,67.92,67.94,41480.0,56.8756,56.9174,56.8086,56.8254,41480.0
2018-08-27 15:30:00,67.94,68.01,67.91,67.98,126594.0,56.8254,56.8839,56.8003,56.8588,126594.0
2018-08-28 09:30:00,67.87,68.43,67.66,68.25,79483.0,56.7668,57.2352,56.5912,57.0847,79483.0
2018-08-28 10:00:00,68.27,68.3,67.54,67.59,40240.0,57.1014,57.1265,56.4908,56.5326,40240.0
2018-08-28 10:30:00,67.64,67.65,67.21,67.32,79870.0,56.5745,56.5828,56.2148,56.3068,79870.0
2018-08-28 11:00:00,67.35,67.53,67.29,67.48,47283.0,56.3319,56.4824,56.2817,56.4406,47283.0
2018-08-28 11:30:00,67.49,67.6,67.3,67.31,61287.0,56.449,56.541,56.2901,56.2984,61287.0
2018-08-28 12:00:00,67.32,67.5,67.32,67.37,33104.0,56.3068,56.4574,56.3068,56.3486,33104.0
2018-08-28 12:30:00,67.38,67.4,67.31,67.33,30670.0,56.357,56.3737,56.2984,56.3152,30670.0
2018-08-28 13:00:00,67.32,67.4,67.29,67.32,62022.0,56.3068,56.3737,56.2817,56.3068,62022.0
2018-08-28 13:30:00,67.31,67.36,67.25,67.29,34711.0,56.2984,56.3403,56.2483,56.2817,34711.0
2018-08-28 14:00:00,67.3,67.37,67.16,67.16,35813.0,56.2901,56.3486,56.173,56.173,35813.0
2018-08-28 14:30:00,67.13,67.16,66.97,67.02,43832.0,56.1479,56.173,56.0141,56.0559,43832.0
2018-08-28 15:00:00,67.02,67.03,66.82,66.84,69845.0,56.0559,56.0642,55.8886,55.9053,69845.0
2018-08-28 15:30:00,66.85,67.01,66.79,67.01,189327.0,55.9137,56.0475,55.8635,56.0475,189327.0
2018-08-29 09:30:00,67.21,67.24,66.47,67.03,123287.0,56.2148,56.2399,55.5959,56.0642,123287.0
2018-08-29 10:00:00,67.03,67.06,66.53,66.84,57206.0,56.0642,56.0893,55.646,55.9053,57206.0
2018-08-29 10:30:00,66.84,67.26,66.84,67.2,73969.0,55.9053,56.2566,55.9053,56.2064,73969.0
2018-08-29 11:00:00,67.2,67.37,67.16,67.2,77471.0,56.2064,56.3486,56.173,56.2064,77471.0
2018-08-29 11:30:00,67.23,67.29,67.19,67.25,102049.0,56.2315,56.2817,56.1981,56.2483,102049.0
2018-08-29 12:00:00,67.25,67.26,67.14,67.16,27775.0,56.2483,56.2566,56.1563,56.173,27775.0
2018-08-29 12:30:00,67.17,67.41,67.17,67.33,72507.0,56.1813,56.3821,56.1813,56.3152,72507.0
2018-08-29 13:00:00,67.34,67.36,67.17,67.2,42417.0,56.3235,56.3403,56.1813,56.2064,42417.0
2018-08-29 13:30:00,67.19,67.2,67.03,67.05,46476.0,56.1981,56.2064,56.0642,56.081,46476.0
2018-08-29 14:00:00,67.04,67.24,66.94,67.24,65932.0,56.0726,56.2399,55.989,56.2399,65932.0
2018-08-29 14:30:00,67.24,67.39,67.23,67.3,71447.0,56.2399,56.3654,56.2315,56.2901,71447.0
2018-08-29 15:00:00,67.31,67.57,67.26,67.56,67160.0,56.2984,56.5159,56.2566,56.5075,67160.0
2018-08-29 15:30:00,67.56,67.58,67.36,67.44,196737.0,56.5075,56.5243,56.3403,56.4072,196737.0
2018-08-30 09:30:00,66.94,67.42,66.73,66.82,51677.0,56.3319,56.7359,56.1552,56.231,51677.0
2018-08-30 10:00:00,66.81,66.98,66.57,66.59,40222.0,56.2225,56.3656,56.0206,56.0374,40222.0
2018-08-30 10:30:00,66.6,66.83,66.58,66.82,34831.0,56.0458,56.2394,56.029,56.231,34831.0
2018-08-30 11:00:00,66.84,66.95,66.76,66.83,43606.0,56.2478,56.3404,56.1805,56.2394,43606.0
2018-08-30 11:30:00,66.83,66.96,66.8,66.94,50127.0,56.2394,56.3488,56.2141,56.3319,50127.0
2018-08-30 12:00:00,66.96,66.97,66.74,66.83,46250.0,56.3488,56.3572,56.1636,56.2394,46250.0
2018-08-30 12:30:00,66.82,66.99,66.81,66.99,34209.0,56.231,56.374,56.2225,56.374,34209.0
2018-08-30 13:00:00,66.98,67.01,66.79,66.89,37322.0,56.3656,56.3909,56.2057,56.2899,37322.0
2018-08-30 13:30:00,66.9,66.99,66.79,66.92,27928.0,56.2983,56.374,56.2057,56.3151,27928.0
2018-08-30 14:00:00,66.93,66.93,66.71,66.75,51371.0,56.3235,56.3235,56.1384,56.1721,51371.0
2018-08-30 14:30:00,66.76,66.94,66.73,66.8,50230.0,56.1805,56.3319,56.1552,56.2141,50230.0
2018-08-30 15:00:00,66.8,66.85,66.72,66.77,48067.0,56.2141,56.2562,56.1468,56.1889,48067.0
2018-08-30 15:30:00,66.77,66.95,66.77,66.92,157481.0,56.1889,56.3404,56.1889,56.3151,157481.0
2018-08-31 09:30:00,66.67,67.0,66.4,66.97,56835.0,56.1047,56.3824,55.8775,56.3572,56835.0
2018-08-31 10:00:00,66.97,67.28,66.96,67.21,50791.0,56.3572,56.6181,56.3488,56.5592,50791.0
2018-08-31 10:30:00,67.21,67.29,67.12,67.28,35346.0,56.5592,56.6265,56.4834,56.6181,35346.0
2018-08-31 11:00:00,67.29,67.31,67.11,67.11,37100.0,56.6265,56.6433,56.475,56.475,37100.0
2018-08-31 11:30:00,67.11,67.23,66.98,67.06,35849.0,56.475,56.576,56.3656,56.4329,35849.0
2018-08-31 12:00:00,67.05,67.06,66.75,66.77,31268.0,56.4245,56.4329,56.1721,56.1889,31268.0
2018-08-31 12:30:00,66.76,66.76,66.63,66.75,30279.0,56.1805,56.1805,56.0711,56.1721,30279.0
2018-08-31 13:00:00,66.74,66.74,66.51,66.59,19965.0,56.1636,56.1636,55.9701,56.0374,19965.0
2018-08-31 13:30:00,66.58,66.7,66.52,66.7,26777.0,56.029,56.13,55.9785,56.13,26777.0
2018-08-31 14:00:00,66.72,66.73,66.48,66.51,24359.0,56.1468,56.1552,55.9448,55.9701,24359.0
2018-08-31 14:30:00,66.51,66.59,66.43,66.46,35202.0,55.9701,56.0374,55.9028,55.928,35202.0
2018-08-31 15:00:00,66.47,66.64,66.47,66.5,36174.0,55.9364,56.0795,55.9364,55.9617,36174.0
2018-08-31 15:30:00,66.51,66.82,66.5,66.74,130091.0,55.9701,56.231,55.9617,56.1636,130091.0
2018-09-04 09:30:00,66.39,66.74,65.9,66.15,210135.0,55.8691,56.1636,55.4568,55.6671,210135.0
2018-09-04 10:00:00,66.16,66.36,66.01,66.18,67202.0,55.6756,55.8439,55.5493,55.6924,67202.0
2018-09-04 10:30:00,66.2,66.23,65.5,65.51,129760.0,55.7092,55.7345,55.1201,55.1286,129760.0
2018-09-04 11:00:00,65.51,65.52,64.97,65.36,173862.0,55.1286,55.137,54.6741,55.0023,173862.0
2018-09-04 11:30:00,65.37,65.62,65.34,65.4,48061.0,55.0107,55.2211,54.9855,55.036,48061.0
2018-09-04 12:00:00,65.4,65.45,65.13,65.19,45568.0,55.036,55.0781,54.8088,54.8593,45568.0
2018-09-04 12:30:00,65.2,65.22,64.95,65.14,81950.0,54.8677,54.8845,54.6573,54.8172,81950.0
2018-09-04 13:00:00,65.15,65.18,65.02,65.09,51204.0,54.8256,54.8509,54.7162,54.7751,51204.0
2018-09-04 13:30:00,65.08,65.12,64.69,64.75,89550.0,54.7667,54.8004,54.4385,54.489,89550.0
2018-09-04 14:00:00,64.76,64.93,64.6,64.76,109606.0,54.4974,54.6405,54.3628,54.4974,109606.0
2018-09-04 14:30:00,64.75,64.83,64.55,64.65,100389.0,54.489,54.5563,54.3207,54.4048,100389.0
2018-09-04 15:00:00,64.64,64.86,64.5,64.71,138609.0,54.3964,54.5816,54.2786,54.4553,138609.0
2018-09-04 15:30:00,64.71,64.9,64.68,64.9,348345.0,54.4553,54.6152,54.4301,54.6152,348345.0
2018-09-05 09:30:00,64.4,65.08,64.37,64.95,75946.0,54.1945,54.7667,54.1692,54.6573,75946.0
2018-09-05 10:00:00,64.93,65.48,64.92,65.45,101826.0,54.6405,55.1033,54.6321,55.0781,101826.0
2018-09-05 10:30:00,65.48,65.59,65.25,65.29,59053.0,55.1033,55.1959,54.9098,54.9434,59053.0
2018-09-05 11:00:00,65.31,65.56,65.25,65.42,68841.0,54.9603,55.1706,54.9098,55.0528,68841.0
2018-09-05 11:30:00,65.41,65.9,65.39,65.75,91389.0,55.0444,55.4568,55.0276,55.3305,91389.0
2018-09-05 12:00:00,65.74,65.8,65.61,65.67,41046.0,55.3221,55.3726,55.2127,55.2632,41046.0
2018-09-05 12:30:00,65.66,65.77,65.53,65.59,40692.0,55.2548,55.3474,55.1454,55.1959,40692.0
2018-09-05 13:00:00,65.6,65.79,65.58,65.73,38319.0,55.2043,55.3642,55.1875,55.3137,38319.0
2018-09-05 13:30:00,65.72,65.81,65.51,65.55,38396.0,55.3053,55.381,55.1286,55.1622,38396.0
2018-09-05 14:00:00,65.56,65.68,65.55,65.61,39061.0,55.1706,55.2716,55.1622,55.2127,39061.0
2018-09-05 14:30:00,65.61,65.82,65.57,65.8,54331.0,55.2127,55.3894,55.1791,55.3726,54331.0
2018-09-05 15:00:00,65.81,65.81,65.58,65.6,68651.0,55.381,55.381,55.1875,55.2043,68651.0
2018-09-05 15:30:00,65.61,65.76,65.51,65.66,216520.0,55.2127,55.3389,55.1286,55.2548,216520.0
2018-09-06 09:30:00,65.86,65.9,65.39,65.52,62634.0,55.4231,55.4568,55.0276,55.137,62634.0
2018-09-06 10:00:00,65.53,65.79,65.38,65.65,59386.0,55.1454,55.3642,55.0192,55.2464,59386.0
2018-09-06 10:30:00,65.64,65.71,65.53,65.59,68400.0,55.238,55.2969,55.1454,55.1959,68400.0
2018-09-06 11:00:00,65.6,65.82,65.53,65.65,46685.0,55.2043,55.3894,55.1454,55.2464,46685.0
2018-09-06 11:30:00,65.62,65.75,65.61,65.69,71328.0,55.2211,55.3305,55.2127,55.28,71328.0
2018-09-06 12:00:00,65.7,65.7,65.58,65.58,49700.0,55.2885,55.2885,55.1875,55.1875,49700.0
2018-09-06 12:30:00,65.59,65.76,65.59,65.74,65576.0,55.1959,55.3389,55.1959,55.3221,65576.0
2018-09-06 13:00:00,65.74,65.83,65.59,65.83,47363.0,55.3221,55.3979,55.1959,55.3979,47363.0
2018-09-06 13:30:00,65.83,65.97,65.83,65.96,36841.0,55.3979,55.5157,55.3979,55.5072,36841.0
2018-09-06 14:00:00,65.95,66.44,65.95,66.23,75102.0,55.4988,55.9112,55.4988,55.7345,75102.0
2018-09-06 14:30:00,66.22,66.51,66.22,66.38,62885.0,55.726,55.9701,55.726,55.8607,62885.0
2018-09-06 15:00:00,66.38,66.63,66.38,66.42,92761.0,55.8607,56.0711,55.8607,55.8944,92761.0
2018-09-06 15:30:00,66.43,66.59,66.38,66.42,251747.0,55.9028,56.0374,55.8607,55.8944,251747.0
2018-09-07 09:30:00,65.5,65.52,63.3,63.39,322280.0,55.1201,55.137,53.2688,53.3445,322280.0
2018-09-07 10:00:00,63.4,64.52,63.4,63.9,156351.0,53.3529,54.2954,53.3529,53.7737,156351.0
2018-09-07 10:30:00,63.93,64.22,63.8,64.11,154877.0,53.7989,54.043,53.6895,53.9504,154877.0
2018-09-07 11:00:00,64.11,64.12,63.69,63.77,143857.0,53.9504,53.9588,53.597,53.6643,143857.0
2018-09-07 11:30:00,63.76,63.78,63.52,63.55,152505.0,53.6559,53.6727,53.4539,53.4792,152505.0
2018-09-07 12:00:00,63.55,63.79,63.51,63.67,75990.0,53.4792,53.6811,53.4455,53.5801,75990.0
2018-09-07 12:30:00,63.67,63.8,63.65,63.73,93061.0,53.5801,53.6895,53.5633,53.6306,93061.0
2018-09-07 13:00:00,63.72,63.79,63.7,63.76,108510.0,53.6222,53.6811,53.6054,53.6559,108510.0
2018-09-07 13:30:00,63.76,63.8,63.69,63.8,70240.0,53.6559,53.6895,53.597,53.6895,70240.0
2018-09-07 14:00:00,63.79,63.99,63.74,63.86,110492.0,53.6811,53.8494,53.6391,53.74,110492.0
2018-09-07 14:30:00,63.86,64.04,63.75,64.01,120790.0,53.74,53.8915,53.6475,53.8663,120790.0
2018-09-07 15:00:00,64.0,64.0,63.72,63.85,141376.0,53.8579,53.8579,53.6222,53.7316,141376.0
2018-09-07 15:30:00,63.88,63.97,63.76,63.79,334361.0,53.7569,53.8326,53.6559,53.6811,334361.0
2018-09-10 09:30:00,63.88,64.86,63.68,64.63,94204.0,53.7569,54.5816,53.5886,54.388,94204.0
2018-09-10 10:00:00,64.65,64.97,64.6,64.76,97655.0,54.4048,54.6741,54.3628,54.4974,97655.0
2018-09-10 10:30:00,64.75,65.14,64.74,65.04,93607.0,54.489,54.8172,54.4806,54.733,93607.0
2018-09-10 11:00:00,65.03,65.16,64.99,65.07,123202.0,54.7246,54.834,54.691,54.7583,123202.0
2018-09-10 11:30:00,65.08,65.15,64.99,65.02,92993.0,54.7667,54.8256,54.691,54.7162,92993.0
2018-09-10 12:00:00,65.04,65.14,64.81,64.9,82648.0,54.733,54.8172,54.5395,54.6152,82648.0
2018-09-10 12:30:00,64.91,64.93,64.58,64.58,60544.0,54.6236,54.6405,54.3459,54.3459,60544.0
2018-09-10 13:00:00,64.56,64.57,64.41,64.42,45072.0,54.3291,54.3375,54.2029,54.2113,45072.0
2018-09-10 13:30:00,64.42,64.58,64.32,64.58,75896.0,54.2113,54.3459,54.1271,54.3459,75896.0
2018-09-10 14:00:00,64.59,64.86,64.58,64.78,89786.0,54.3544,54.5816,54.3459,54.5142,89786.0
2018-09-10 14:30:00,64.79,65.03,64.79,64.85,104822.0,54.5227,54.7246,54.5227,54.5732,104822.0
2018-09-10 15:00:00,64.85,64.92,64.7,64.72,64618.0,54.5732,54.6321,54.4469,54.4638,64618.0
2018-09-10 15:30:00,64.71,64.89,64.57,64.72,292867.0,54.4553,54.6068,54.3375,54.4638,292867.0
2018-09-11 09:30:00,64.01,64.41,63.75,64.4,77141.0,53.8663,54.2029,53.6475,54.1945,77141.0
2018-09-11 10:00:00,64.41,64.48,63.98,64.03,87980.0,54.2029,54.2618,53.841,53.8831,87980.0
2018-09-11 10:30:00,64.03,64.05,63.32,63.37,42386.0,53.8831,53.8999,53.2856,53.3277,42386.0
2018-09-11 11:00:00,63.38,63.69,63.27,63.69,69508.0,53.3361,53.597,53.2435,53.597,69508.0
2018-09-11 11:30:00,63.7,64.06,63.7,63.99,49634.0,53.6054,53.9083,53.6054,53.8494,49634.0
2018-09-11 12:00:00,63.99,64.1,63.97,63.99,32158.0,53.8494,53.942,53.8326,53.8494,32158.0
2018-09-11 12:30:00,63.98,63.98,63.42,63.7,147707.0,53.841,53.841,53.3698,53.6054,147707.0
2018-09-11 13:00:00,63.67,63.69,63.37,63.38,123549.0,53.5801,53.597,53.3277,53.3361,123549.0
2018-09-11 13:30:00,63.4,63.46,63.21,63.46,74892.0,53.3529,53.4034,53.193,53.4034,74892.0
2018-09-11 14:00:00,63.43,63.47,63.16,63.19,79188.0,53.3782,53.4118,53.151,53.1762,79188.0
2018-09-11 14:30:00,63.2,63.33,63.11,63.17,94867.0,53.1846,53.294,53.1089,53.1594,94867.0
2018-09-11 15:00:00,63.17,63.28,63.06,63.2,137177.0,53.1594,53.252,53.0668,53.1846,137177.0
2018-09-11 15:30:00,63.2,63.26,62.69,62.83,470778.0,53.1846,53.2351,52.7554,52.8733,470778.0
2018-09-12 09:30:00,62.73,63.42,62.6,63.15,73750.0,52.7891,53.3698,52.6797,53.1426,73750.0
2018-09-12 10:00:00,63.15,63.29,62.81,62.93,59433.0,53.1426,53.2604,52.8564,52.9574,59433.0
2018-09-12 10:30:00,62.95,63.18,62.77,62.79,80157.0,52.9742,53.1678,52.8228,52.8396,80157.0
2018-09-12 11:00:00,62.8,62.91,62.66,62.8,60617.0,52.848,52.9406,52.7302,52.848,60617.0
2018-09-12 11:30:00,62.82,62.96,62.77,62.84,44478.0,52.8648,52.9827,52.8228,52.8817,44478.0
2018-09-12 12:00:00,62.85,62.89,62.65,62.81,55706.0,52.8901,52.9238,52.7218,52.8564,55706.0
2018-09-12 12:30:00,62.8,62.97,62.71,62.9,68845.0,52.848,52.9911,52.7723,52.9322,68845.0
2018-09-12 13:00:00,62.9,63.08,62.86,63.05,46583.0,52.9322,53.0836,52.8985,53.0584,46583.0
2018-09-12 13:30:00,63.03,63.17,63.03,63.15,67759.0,53.0416,53.1594,53.0416,53.1426,67759.0
2018-09-12 14:00:00,63.14,63.21,63.05,63.07,50573.0,53.1341,53.193,53.0584,53.0752,50573.0
2018-09-12 14:30:00,63.08,63.24,63.04,63.15,62611.0,53.0836,53.2183,53.05,53.1426,62611.0
2018-09-12 15:00:00,63.16,63.19,63.0,63.19,83576.0,53.151,53.1762,53.0163,53.1762,83576.0
2018-09-12 15:30:00,63.19,63.22,63.06,63.09,275572.0,53.1762,53.2015,53.0668,53.0921,275572.0
2018-09-13 09:30:00,63.47,63.75,62.93,62.99,63529.0,53.4118,53.6475,52.9574,53.0079,63529.0
2018-09-13 10:00:00,63.02,63.35,62.9,63.29,41668.0,53.0332,53.3109,52.9322,53.2604,41668.0
2018-09-13 10:30:00,63.31,63.43,63.2,63.3,52541.0,53.2772,53.3782,53.1846,53.2688,52541.0
2018-09-13 11:00:00,63.31,63.45,63.26,63.29,44823.0,53.2772,53.395,53.2351,53.2604,44823.0
2018-09-13 11:30:00,63.26,63.3,63.11,63.21,21849.0,53.2351,53.2688,53.1089,53.193,21849.0
2018-09-13 12:00:00,63.22,63.33,63.14,63.31,39116.0,53.2015,53.294,53.1341,53.2772,39116.0
2018-09-13 12:30:00,63.31,63.37,63.2,63.36,36005.0,53.2772,53.3277,53.1846,53.3193,36005.0
2018-09-13 13:00:00,63.36,63.42,63.33,63.37,34489.0,53.3193,53.3698,53.294,53.3277,34489.0
2018-09-13 13:30:00,63.37,63.52,63.37,63.38,30722.0,53.3277,53.4539,53.3277,53.3361,30722.0
2018-09-13 14:00:00,63.39,63.46,63.33,63.35,35965.0,53.3445,53.4034,53.294,53.3109,35965.0
2018-09-13 14:30:00,63.38,63.48,63.37,63.45,24234.0,53.3361,53.4203,53.3277,53.395,24234.0
2018-09-13 15:00:00,63.45,63.52,63.43,63.44,48542.0,53.395,53.4539,53.3782,53.3866,48542.0
2018-09-13 15:30:00,63.44,63.54,63.37,63.49,172483.0,53.3866,53.4707,53.3277,53.4287,172483.0
2018-09-14 09:30:00,63.27,63.27,62.65,62.76,77762.0,53.2435,53.2435,52.7218,52.8144,77762.0
2018-09-14 10:00:00,62.76,62.96,62.63,62.87,80069.0,52.8144,52.9827,52.705,52.9069,80069.0
2018-09-14 10:30:00,62.88,63.1,62.83,62.97,50861.0,52.9153,53.1005,52.8733,52.9911,50861.0
2018-09-14 11:00:00,62.96,63.12,62.94,63.1,52814.0,52.9827,53.1173,52.9658,53.1005,52814.0
2018-09-14 11:30:00,63.11,63.12,62.97,63.01,75786.0,53.1089,53.1173,52.9911,53.0247,75786.0
2018-09-14 12:00:00,63.01,63.06,62.92,62.95,79390.0,53.0247,53.0668,52.949,52.9742,79390.0
2018-09-14 12:30:00,62.94,63.11,62.92,63.1,43971.0,52.9658,53.1089,52.949,53.1005,43971.0
2018-09-14 13:00:00,63.12,63.23,63.06,63.06,52835.0,53.1173,53.2099,53.0668,53.0668,52835.0
2018-09-14 13:30:00,63.06,63.25,63.06,63.21,47160.0,53.0668,53.2267,53.0668,53.193,47160.0
2018-09-14 14:00:00,63.2,63.27,63.15,63.15,40781.0,53.1846,53.2435,53.1426,53.1426,40781.0
2018-09-14 14:30:00,63.18,63.27,63.16,63.21,42197.0,53.1678,53.2435,53.151,53.193,42197.0
2018-09-14 15:00:00,63.21,63.29,63.0,63.12,84657.0,53.193,53.2604,53.0163,53.1173,84657.0
2018-09-14 15:30:00,63.13,63.2,63.08,63.15,176901.0,53.1257,53.1846,53.0836,53.1426,176901.0
2018-09-17 09:30:00,63.3,63.54,63.0,63.37,95513.0,53.2688,53.4707,53.0163,53.3277,95513.0
2018-09-17 10:00:00,63.39,64.05,63.38,63.95,250073.0,53.3445,53.8999,53.3361,53.8158,250073.0
2018-09-17 10:30:00,63.95,64.06,63.77,63.99,40525.0,53.8158,53.9083,53.6643,53.8494,40525.0
2018-09-17 11:00:00,64.0,64.01,63.7,63.72,48074.0,53.8579,53.8663,53.6054,53.6222,48074.0
2018-09-17 11:30:00,63.73,63.86,63.73,63.81,35888.0,53.6306,53.74,53.6306,53.698,35888.0
2018-09-17 12:00:00,63.82,63.96,63.77,63.84,47430.0,53.7064,53.8242,53.6643,53.7232,47430.0
2018-09-17 12:30:00,63.84,63.88,63.73,63.84,38408.0,53.7232,53.7569,53.6306,53.7232,38408.0
2018-09-17 13:00:00,63.85,64.06,63.83,64.06,36520.0,53.7316,53.9083,53.7148,53.9083,36520.0
2018-09-17 13:30:00,64.06,64.19,64.04,64.17,32104.0,53.9083,54.0177,53.8915,54.0009,32104.0
2018-09-17 14:00:00,64.18,64.25,64.05,64.14,31804.0,54.0093,54.0682,53.8999,53.9757,31804.0
2018-09-17 14:30:00,64.13,64.17,63.95,63.98,50842.0,53.9673,54.0009,53.8158,53.841,50842.0
2018-09-17 15:00:00,63.98,64.16,63.96,64.16,91912.0,53.841,53.9925,53.8242,53.9925,91912.0
2018-09-17 15:30:00,64.16,64.26,64.05,64.05,257351.0,53.9925,54.0767,53.8999,53.8999,257351.0
2018-09-18 09:30:00,64.27,64.51,63.85,63.92,75855.0,54.0851,54.287,53.7316,53.7905,75855.0
2018-09-18 10:00:00,63.91,63.91,63.56,63.68,48771.0,53.7821,53.7821,53.4876,53.5886,48771.0
2018-09-18 10:30:00,63.7,63.97,63.49,63.86,57771.0,53.6054,53.8326,53.4287,53.74,57771.0
2018-09-18 11:00:00,63.87,63.96,63.53,63.64,52437.0,53.7485,53.8242,53.4623,53.5549,52437.0
2018-09-18 11:30:00,63.66,63.81,63.62,63.79,49194.0,53.5717,53.698,53.5381,53.6811,49194.0
2018-09-18 12:00:00,63.8,63.8,63.66,63.69,35109.0,53.6895,53.6895,53.5717,53.597,35109.0
2018-09-18 12:30:00,63.72,63.81,63.67,63.7,32153.0,53.6222,53.698,53.5801,53.6054,32153.0
2018-09-18 13:00:00,63.69,63.82,63.69,63.78,22892.0,53.597,53.7064,53.597,53.6727,22892.0
2018-09-18 13:30:00,63.79,63.89,63.78,63.85,26939.0,53.6811,53.7653,53.6727,53.7316,26939.0
2018-09-18 14:00:00,63.85,63.98,63.8,63.93,46327.0,53.7316,53.841,53.6895,53.7989,46327.0
2018-09-18 14:30:00,63.93,63.93,63.8,63.83,31990.0,53.7989,53.7989,53.6895,53.7148,31990.0
2018-09-18 15:00:00,63.84,63.97,63.82,63.93,48288.0,53.7232,53.8326,53.7064,53.7989,48288.0
2018-09-18 15:30:00,63.93,64.01,63.86,63.88,200813.0,53.7989,53.8663,53.74,53.7569,200813.0
2018-09-19 09:30:00,63.55,64.24,63.55,64.17,55856.0,53.4792,54.0598,53.4792,54.0009,55856.0
2018-09-19 10:00:00,64.19,64.7,64.1,64.53,79039.0,54.0177,54.4469,53.942,54.3039,79039.0
2018-09-19 10:30:00,64.53,64.95,64.36,64.93,78038.0,54.3039,54.6573,54.1608,54.6405,78038.0
2018-09-19 11:00:00,64.92,64.92,64.53,64.58,86449.0,54.6321,54.6321,54.3039,54.3459,86449.0
2018-09-19 11:30:00,64.59,64.94,64.58,64.88,47094.0,54.3544,54.6489,54.3459,54.5984,47094.0
2018-09-19 12:00:00,64.88,64.92,64.72,64.79,41906.0,54.5984,54.6321,54.4638,54.5227,41906.0
2018-09-19 12:30:00,64.82,64.98,64.77,64.95,32537.0,54.5479,54.6826,54.5058,54.6573,32537.0
2018-09-19 13:00:00,64.96,64.97,64.79,64.81,40240.0,54.6657,54.6741,54.5227,54.5395,40240.0
2018-09-19 13:30:00,64.82,65.05,64.78,64.99,64468.0,54.5479,54.7415,54.5142,54.691,64468.0
2018-09-19 14:00:00,64.98,65.2,64.97,64.97,100855.0,54.6826,54.8677,54.6741,54.6741,100855.0
2018-09-19 14:30:00,64.98,65.24,64.76,64.8,189719.0,54.6826,54.9013,54.4974,54.5311,189719.0
2018-09-19 15:00:00,64.78,64.85,64.47,64.49,108515.0,54.5142,54.5732,54.2534,54.2702,108515.0
2018-09-19 15:30:00,64.49,64.66,64.26,64.28,318642.0,54.2702,54.4133,54.0767,54.0935,318642.0
2018-09-20 09:30:00,64.78,65.97,64.78,65.19,273652.0,54.5142,55.5157,54.5142,54.8593,273652.0
2018-09-20 10:00:00,65.17,65.2,64.66,64.81,314505.0,54.8424,54.8677,54.4133,54.5395,314505.0
2018-09-20 10:30:00,64.77,64.87,64.34,64.65,99370.0,54.5058,54.59,54.144,54.4048,99370.0
2018-09-20 11:00:00,64.62,64.71,64.56,64.64,108737.0,54.3796,54.4553,54.3291,54.3964,108737.0
2018-09-20 11:30:00,64.64,64.93,64.51,64.93,98505.0,54.3964,54.6405,54.287,54.6405,98505.0
2018-09-20 12:00:00,64.93,64.98,64.78,64.81,59401.0,54.6405,54.6826,54.5142,54.5395,59401.0
2018-09-20 12:30:00,64.82,65.03,64.79,65.0,123270.0,54.5479,54.7246,54.5227,54.6994,123270.0
2018-09-20 13:00:00,65.01,65.19,65.01,65.05,40839.0,54.7078,54.8593,54.7078,54.7415,40839.0
2018-09-20 13:30:00,65.07,65.22,65.05,65.05,22663.0,54.7583,54.8845,54.7415,54.7415,22663.0
2018-09-20 14:00:00,65.07,65.21,65.04,65.21,35870.0,54.7583,54.8761,54.733,54.8761,35870.0
2018-09-20 14:30:00,65.21,65.25,65.03,65.03,32172.0,54.8761,54.9098,54.7246,54.7246,32172.0
2018-09-20 15:00:00,65.02,65.16,65.0,65.11,42208.0,54.7162,54.834,54.6994,54.7919,42208.0
2018-09-20 15:30:00,65.1,65.11,64.81,64.91,428819.0,54.7835,54.7919,54.5395,54.6236,428819.0
2018-09-21 09:30:00,65.02,65.03,64.35,65.03,380940.0,54.7162,54.7246,54.1524,54.7246,380940.0
2018-09-21 10:00:00,65.07,65.15,64.9,65.06,161509.0,54.7583,54.8256,54.6152,54.7499,161509.0
2018-09-21 10:30:00,65.06,65.07,64.84,64.96,162949.0,54.7499,54.7583,54.5647,54.6657,162949.0
2018-09-21 11:00:00,64.95,65.23,64.91,64.97,182851.0,54.6573,54.8929,54.6236,54.6741,182851.0
2018-09-21 11:30:00,64.95,64.98,64.8,64.9,40395.0,54.6573,54.6826,54.5311,54.6152,40395.0
2018-09-21 12:00:00,64.9,64.91,64.78,64.87,18679.0,54.6152,54.6236,54.5142,54.59,18679.0
2018-09-21 12:30:00,64.85,64.92,64.76,64.86,19492.0,54.5732,54.6321,54.4974,54.5816,19492.0
2018-09-21 13:00:00,64.86,64.91,64.8,64.88,30787.0,54.5816,54.6236,54.5311,54.5984,30787.0
2018-09-21 13:30:00,64.89,64.92,64.73,64.8,18849.0,54.6068,54.6321,54.4722,54.5311,18849.0
2018-09-21 14:00:00,64.82,64.91,64.82,64.84,25664.0,54.5479,54.6236,54.5479,54.5647,25664.0
2018-09-21 14:30:00,64.86,64.91,64.78,64.79,119023.0,54.5816,54.6236,54.5142,54.5227,119023.0
2018-09-21 15:00:00,64.79,64.87,64.67,64.71,213387.0,54.5227,54.59,54.4217,54.4553,213387.0
2018-09-21 15:30:00,64.72,64.82,64.61,64.78,300328.0,54.4638,54.5479,54.3712,54.5142,300328.0
2018-09-24 09:30:00,64.2,64.5,63.48,63.63,118207.0,54.0262,54.2786,53.4203,53.5465,118207.0
2018-09-24 10:00:00,63.65,63.65,63.05,63.06,140504.0,53.5633,53.5633,53.0584,53.0668,140504.0
2018-09-24 10:30:00,63.08,63.31,62.9,63.18,99479.0,53.0836,53.2772,52.9322,53.1678,99479.0
2018-09-24 11:00:00,63.17,63.25,63.01,63.04,76122.0,53.1594,53.2267,53.0247,53.05,76122.0
2018-09-24 11:30:00,63.06,63.06,62.61,62.62,99630.0,53.0668,53.0668,52.6881,52.6965,99630.0
2018-09-24 12:00:00,62.61,62.87,62.61,62.84,96170.0,52.6881,52.9069,52.6881,52.8817,96170.0
2018-09-24 12:30:00,62.83,62.87,62.37,62.43,126680.0,52.8733,52.9069,52.4862,52.5367,126680.0
2018-09-24 13:00:00,62.43,62.55,62.23,62.54,112599.0,52.5367,52.6376,52.3683,52.6292,112599.0
2018-09-24 13:30:00,62.55,62.65,62.5,62.6,112070.0,52.6376,52.7218,52.5956,52.6797,112070.0
2018-09-24 14:00:00,62.6,62.85,62.54,62.61,192247.0,52.6797,52.8901,52.6292,52.6881,192247.0
2018-09-24 14:30:00,62.62,62.75,62.56,62.59,72406.0,52.6965,52.8059,52.6461,52.6713,72406.0
2018-09-24 15:00:00,62.58,62.62,62.37,62.51,119651.0,52.6629,52.6965,52.4862,52.604,119651.0
2018-09-24 15:30:00,62.53,62.63,62.45,62.47,225770.0,52.6208,52.705,52.5535,52.5703,225770.0
2018-09-25 09:30:00,62.78,62.78,62.07,62.43,78959.0,52.8312,52.8312,52.2337,52.5367,78959.0
2018-09-25 10:00:00,62.43,62.45,62.17,62.27,63997.0,52.5367,52.5535,52.3179,52.402,63997.0
2018-09-25 10:30:00,62.26,62.28,62.13,62.13,64785.0,52.3936,52.4104,52.2842,52.2842,64785.0
2018-09-25 11:00:00,62.11,62.21,61.98,62.21,85702.0,52.2674,52.3515,52.158,52.3515,85702.0
2018-09-25 11:30:00,62.21,62.23,61.57,61.63,75484.0,52.3515,52.3683,51.8129,51.8634,75484.0
2018-09-25 12:00:00,61.63,61.83,61.51,61.63,73085.0,51.8634,52.0317,51.7624,51.8634,73085.0
2018-09-25 12:30:00,61.65,61.68,61.44,61.44,43403.0,51.8803,51.9055,51.7035,51.7035,43403.0
2018-09-25 13:00:00,61.45,61.58,61.4,61.41,44015.0,51.712,51.8214,51.6699,51.6783,44015.0
2018-09-25 13:30:00,61.42,61.59,61.4,61.51,71474.0,51.6867,51.8298,51.6699,51.7624,71474.0
2018-09-25 14:00:00,61.52,61.83,61.5,61.78,67772.0,51.7709,52.0317,51.754,51.9897,67772.0
2018-09-25 14:30:00,61.77,61.77,61.32,61.43,94865.0,51.9812,51.9812,51.6026,51.6951,94865.0
2018-09-25 15:00:00,61.43,61.88,61.35,61.75,366141.0,51.6951,52.0738,51.6278,51.9644,366141.0
2018-09-25 15:30:00,61.74,61.97,61.68,61.84,315715.0,51.956,52.1495,51.9055,52.0402,315715.0
2018-09-26 09:30:00,62.21,62.71,61.74,62.11,128308.0,52.3515,52.7723,51.956,52.2674,128308.0
2018-09-26 10:00:00,62.1,62.58,61.97,62.32,117053.0,52.2589,52.6629,52.1495,52.4441,117053.0
2018-09-26 10:30:00,62.32,62.67,62.3,62.54,120065.0,52.4441,52.7386,52.4273,52.6292,120065.0
2018-09-26 11:00:00,62.52,62.82,62.43,62.48,123190.0,52.6124,52.8648,52.5367,52.5787,123190.0
2018-09-26 11:30:00,62.48,62.64,62.46,62.55,47103.0,52.5787,52.7134,52.5619,52.6376,47103.0
2018-09-26 12:00:00,62.55,62.68,62.42,62.63,45498.0,52.6376,52.747,52.5282,52.705,45498.0
2018-09-26 12:30:00,62.63,62.7,62.45,62.66,41416.0,52.705,52.7639,52.5535,52.7302,41416.0
2018-09-26 13:00:00,62.66,62.81,62.65,62.73,27234.0,52.7302,52.8564,52.7218,52.7891,27234.0
2018-09-26 13:30:00,62.73,62.9,62.36,62.41,88850.0,52.7891,52.9322,52.4777,52.5198,88850.0
2018-09-26 14:00:00,62.41,62.78,62.41,62.45,61648.0,52.5198,52.8312,52.5198,52.5535,61648.0
2018-09-26 14:30:00,62.44,62.49,62.31,62.47,66078.0,52.5451,52.5871,52.4357,52.5703,66078.0
2018-09-26 15:00:00,62.48,62.49,62.3,62.45,71622.0,52.5787,52.5871,52.4273,52.5535,71622.0
2018-09-26 15:30:00,62.44,62.44,62.12,62.27,209758.0,52.5451,52.5451,52.2758,52.402,209758.0
2018-09-27 09:30:00,62.06,62.08,61.43,62.02,67760.0,52.2253,52.2421,51.6951,52.1916,67760.0
2018-09-27 10:00:00,62.0,62.31,61.94,62.24,53182.0,52.1748,52.4357,52.1243,52.3768,53182.0
2018-09-27 10:30:00,62.26,62.48,62.1,62.12,36820.0,52.3936,52.5787,52.2589,52.2758,36820.0
2018-09-27 11:00:00,62.12,62.45,62.11,62.45,39083.0,52.2758,52.5535,52.2674,52.5535,39083.0
2018-09-27 11:30:00,62.46,62.46,62.29,62.35,32641.0,52.5619,52.5619,52.4188,52.4693,32641.0
2018-09-27 12:00:00,62.35,62.36,62.17,62.19,28694.0,52.4693,52.4777,52.3179,52.3347,28694.0
2018-09-27 12:30:00,62.19,62.22,61.97,61.97,41099.0,52.3347,52.3599,52.1495,52.1495,41099.0
2018-09-27 13:00:00,61.97,62.03,61.9,61.93,32207.0,52.1495,52.2,52.0906,52.1159,32207.0
2018-09-27 13:30:00,61.94,62.0,61.87,61.89,31066.0,52.1243,52.1748,52.0654,52.0822,31066.0
2018-09-27 14:00:00,61.89,61.98,61.87,61.98,42603.0,52.0822,52.158,52.0654,52.158,42603.0
2018-09-27 14:30:00,61.98,61.99,61.91,61.91,32188.0,52.158,52.1664,52.0991,52.0991,32188.0
2018-09-27 15:00:00,61.92,61.93,61.71,61.75,43520.0,52.1075,52.1159,51.9308,51.9644,43520.0
2018-09-27 15:30:00,61.74,61.81,61.67,61.74,159500.0,51.956,52.0149,51.8971,51.956,159500.0
2018-09-28 09:30:00,61.51,61.95,61.25,61.5,109645.0,51.7624,52.1327,51.5436,51.754,109645.0
2018-09-28 10:00:00,61.52,61.67,61.23,61.38,58203.0,51.7709,51.8971,51.5268,51.653,58203.0
2018-09-28 10:30:00,61.4,61.55,61.29,61.36,51810.0,51.6699,51.7961,51.5773,51.6362,51810.0
2018-09-28 11:00:00,61.35,61.5,61.34,61.4,42669.0,51.6278,51.754,51.6194,51.6699,42669.0
2018-09-28 11:30:00,61.39,61.52,61.35,61.38,69304.0,51.6615,51.7709,51.6278,51.653,69304.0
2018-09-28 12:00:00,61.37,61.51,61.35,61.36,40379.0,51.6446,51.7624,51.6278,51.6362,40379.0
2018-09-28 12:30:00,61.36,61.52,61.31,61.35,40746.0,51.6362,51.7709,51.5941,51.6278,40746.0
2018-09-28 13:00:00,61.35,61.51,61.34,61.46,35345.0,51.6278,51.7624,51.6194,51.7204,35345.0
2018-09-28 13:30:00,61.46,61.59,61.46,61.52,47616.0,51.7204,51.8298,51.7204,51.7709,47616.0
2018-09-28 14:00:00,61.53,61.54,61.42,61.54,58347.0,51.7793,51.7877,51.6867,51.7877,58347.0
2018-09-28 14:30:00,61.55,61.63,61.49,61.61,60366.0,51.7961,51.8634,51.7456,51.8466,60366.0
2018-09-28 15:00:00,61.6,61.62,61.51,61.53,79356.0,51.8382,51.855,51.7624,51.7793,79356.0
2018-09-28 15:30:00,61.52,61.55,61.44,61.5,272557.0,51.7709,51.7961,51.7035,51.754,272557.0
2018-10-01 09:30:00,61.58,61.75,61.1,61.38,121182.0,51.8214,51.9644,51.4174,51.653,121182.0
2018-10-01 10:00:00,61.41,61.48,61.33,61.45,92589.0,51.6783,51.7372,51.611,51.712,92589.0
2018-10-01 10:30:00,61.45,61.51,61.32,61.44,54508.0,51.712,51.7624,51.6026,51.7035,54508.0
2018-10-01 11:00:00,61.44,61.47,61.23,61.24,57602.0,51.7035,51.7288,51.5268,51.5352,57602.0
2018-10-01 11:30:00,61.21,61.41,61.21,61.36,61869.0,51.51,51.6783,51.51,51.6362,61869.0
2018-10-01 12:00:00,61.36,61.42,61.28,61.36,29627.0,51.6362,51.6867,51.5689,51.6362,29627.0
2018-10-01 12:30:00,61.36,61.38,61.27,61.31,30483.0,51.6362,51.653,51.5605,51.5941,30483.0
2018-10-01 13:00:00,61.3,61.41,61.24,61.4,39704.0,51.5857,51.6783,51.5352,51.6699,39704.0
2018-10-01 13:30:00,61.4,61.42,61.25,61.26,46552.0,51.6699,51.6867,51.5436,51.5521,46552.0
2018-10-01 14:00:00,61.26,61.38,61.21,61.38,50554.0,51.5521,51.653,51.51,51.653,50554.0
2018-10-01 14:30:00,61.38,61.39,61.32,61.37,55874.0,51.653,51.6615,51.6026,51.6446,55874.0
2018-10-01 15:00:00,61.37,61.43,61.21,61.28,105452.0,51.6446,51.6951,51.51,51.5689,105452.0
2018-10-01 15:30:00,61.27,61.29,61.13,61.23,311607.0,51.5605,51.5773,51.4427,51.5268,311607.0
2018-10-02 09:30:00,61.11,62.08,61.11,61.65,91607.0,51.4258,52.2421,51.4258,51.8803,91607.0
2018-10-02 10:00:00,61.66,61.67,61.39,61.44,52985.0,51.8887,51.8971,51.6615,51.7035,52985.0
2018-10-02 10:30:00,61.45,61.61,61.29,61.6,35108.0,51.712,51.8466,51.5773,51.8382,35108.0
2018-10-02 11:00:00,61.63,61.84,61.57,61.65,53834.0,51.8634,52.0402,51.8129,51.8803,53834.0
2018-10-02 11:30:00,61.65,61.78,61.55,61.63,194783.0,51.8803,51.9897,51.7961,51.8634,194783.0
2018-10-02 12:00:00,61.64,61.67,61.51,61.64,220760.0,51.8718,51.8971,51.7624,51.8718,220760.0
2018-10-02 12:30:00,61.65,62.13,61.62,62.08,162221.0,51.8803,52.2842,51.855,52.2421,162221.0
2018-10-02 13:00:00,62.06,62.06,61.86,61.89,42861.0,52.2253,52.2253,52.057,52.0822,42861.0
2018-10-02 13:30:00,61.86,61.86,61.72,61.72,42591.0,52.057,52.057,51.9392,51.9392,42591.0
2018-10-02 14:00:00,61.73,61.78,61.62,61.76,45191.0,51.9476,51.9897,51.855,51.9728,45191.0
2018-10-02 14:30:00,61.75,61.8,61.68,61.72,46884.0,51.9644,52.0065,51.9055,51.9392,46884.0
2018-10-02 15:00:00,61.73,61.95,61.72,61.95,96665.0,51.9476,52.1327,51.9392,52.1327,96665.0
2018-10-02 15:30:00,61.95,62.12,61.93,62.06,289066.0,52.1327,52.2758,52.1159,52.2253,289066.0
2018-10-03 09:30:00,62.59,62.88,62.24,62.53,193131.0,52.6713,52.9153,52.3768,52.6208,193131.0
2018-10-03 10:00:00,62.51,62.55,62.22,62.32,169102.0,52.604,52.6376,52.3599,52.4441,169102.0
2018-10-03 10:30:00,62.33,62.55,62.09,62.37,164256.0,52.4525,52.6376,52.2505,52.4862,164256.0
2018-10-03 11:00:00,62.36,62.45,62.22,62.34,151042.0,52.4777,52.5535,52.3599,52.4609,151042.0
2018-10-03 11:30:00,62.34,62.34,62.07,62.16,42821.0,52.4609,52.4609,52.2337,52.3094,42821.0
2018-10-03 12:00:00,62.16,62.16,61.76,61.86,54820.0,52.3094,52.3094,51.9728,52.057,54820.0
2018-10-03 12:30:00,61.84,62.01,61.83,61.85,26207.0,52.0402,52.1832,52.0317,52.0486,26207.0
2018-10-03 13:00:00,61.85,61.99,61.77,61.8,147147.0,52.0486,52.1664,51.9812,52.0065,147147.0
2018-10-03 13:30:00,61.79,61.79,61.4,61.42,89561.0,51.9981,51.9981,51.6699,51.6867,89561.0
2018-10-03 14:00:00,61.4,61.49,61.31,61.41,77722.0,51.6699,51.7456,51.5941,51.6783,77722.0
2018-10-03 14:30:00,61.4,61.4,60.98,61.1,149496.0,51.6699,51.6699,51.3164,51.4174,149496.0
2018-10-03 15:00:00,61.11,61.43,61.11,61.31,191753.0,51.4258,51.6951,51.4258,51.5941,191753.0
2018-10-03 15:30:00,61.32,61.4,61.22,61.35,328149.0,51.6026,51.6699,51.5184,51.6278,328149.0
2018-10-04 09:30:00,61.11,61.42,60.9,60.94,66638.0,51.4258,51.6867,51.2491,51.2828,66638.0
2018-10-04 10:00:00,60.9,61.13,60.79,61.13,98302.0,51.2491,51.4427,51.1565,51.4427,98302.0
2018-10-04 10:30:00,61.07,61.18,60.98,61.14,37869.0,51.3922,51.4847,51.3164,51.4511,37869.0
2018-10-04 11:00:00,61.15,61.43,61.04,61.38,33676.0,51.4595,51.6951,51.3669,51.653,33676.0
2018-10-04 11:30:00,61.43,61.5,61.29,61.45,49117.0,51.6951,51.754,51.5773,51.712,49117.0
2018-10-04 12:00:00,61.44,61.76,61.44,61.64,41120.0,51.7035,51.9728,51.7035,51.8718,41120.0
2018-10-04 12:30:00,61.62,61.65,61.51,61.54,55691.0,51.855,51.8803,51.7624,51.7877,55691.0
2018-10-04 13:00:00,61.52,61.52,61.29,61.31,47417.0,51.7709,51.7709,51.5773,51.5941,47417.0
2018-10-04 13:30:00,61.32,61.35,61.14,61.21,50645.0,51.6026,51.6278,51.4511,51.51,50645.0
2018-10-04 14:00:00,61.21,61.26,61.1,61.18,81906.0,51.51,51.5521,51.4174,51.4847,81906.0
2018-10-04 14:30:00,61.17,61.5,61.13,61.5,144230.0,51.4763,51.754,51.4427,51.754,144230.0
2018-10-04 15:00:00,61.5,61.59,61.36,61.39,76345.0,51.754,51.8298,51.6362,51.6615,76345.0
2018-10-04 15:30:00,61.38,61.43,61.24,61.38,225196.0,51.653,51.6951,51.5352,51.653,225196.0
2018-10-05 09:30:00,61.65,62.38,61.55,61.8,131884.0,51.8803,52.4946,51.7961,52.0065,131884.0
2018-10-05 10:00:00,61.82,62.01,61.75,61.87,59557.0,52.0233,52.1832,51.9644,52.0654,59557.0
2018-10-05 10:30:00,61.87,61.89,61.47,61.55,40742.0,52.0654,52.0822,51.7288,51.7961,40742.0
2018-10-05 11:00:00,61.55,61.68,61.36,61.59,59050.0,51.7961,51.9055,51.6362,51.8298,59050.0
2018-10-05 11:30:00,61.6,61.67,61.36,61.45,54590.0,51.8382,51.8971,51.6362,51.712,54590.0
2018-10-05 12:00:00,61.43,61.51,61.37,61.44,85552.0,51.6951,51.7624,51.6446,51.7035,85552.0
2018-10-05 12:30:00,61.43,61.74,61.42,61.63,69596.0,51.6951,51.956,51.6867,51.8634,69596.0
2018-10-05 13:00:00,61.64,61.71,61.54,61.64,42609.0,51.8718,51.9308,51.7877,51.8718,42609.0
2018-10-05 13:30:00,61.64,62.08,61.64,61.88,65959.0,51.8718,52.2421,51.8718,52.0738,65959.0
2018-10-05 14:00:00,61.9,61.9,61.59,61.7,62413.0,52.0906,52.0906,51.8298,51.9223,62413.0
2018-10-05 14:30:00,61.71,61.87,61.65,61.87,100110.0,51.9308,52.0654,51.8803,52.0654,100110.0
2018-10-05 15:00:00,61.89,62.02,61.82,62.01,115394.0,52.0822,52.1916,52.0233,52.1832,115394.0
2018-10-05 15:30:00,62.01,62.03,61.86,61.91,188305.0,52.1832,52.2,52.057,52.0991,188305.0
2018-10-08 09:30:00,62.08,62.85,61.9,62.75,58402.0,52.2421,52.8901,52.0906,52.8059,58402.0
2018-10-08 10:00:00,62.73,62.85,62.29,62.51,38202.0,52.7891,52.8901,52.4188,52.604,38202.0
2018-10-08 10:30:00,62.52,62.71,62.44,62.58,32034.0,52.6124,52.7723,52.5451,52.6629,32034.0
2018-10-08 11:00:00,62.57,62.81,62.5,62.8,32615.0,52.6545,52.8564,52.5956,52.848,32615.0
2018-10-08 11:30:00,62.79,62.99,62.55,62.55,63365.0,52.8396,53.0079,52.6376,52.6376,63365.0
2018-10-08 12:00:00,62.52,62.86,62.45,62.73,48170.0,52.6124,52.8985,52.5535,52.7891,48170.0
2018-10-08 12:30:00,62.72,62.9,62.7,62.83,22825.0,52.7807,52.9322,52.7639,52.8733,22825.0
2018-10-08 13:00:00,62.8,62.94,62.64,62.65,33095.0,52.848,52.9658,52.7134,52.7218,33095.0
2018-10-08 13:30:00,62.65,62.9,62.65,62.89,34915.0,52.7218,52.9322,52.7218,52.9238,34915.0
2018-10-08 14:00:00,62.87,63.09,62.81,63.02,60122.0,52.9069,53.0921,52.8564,53.0332,60122.0
2018-10-08 14:30:00,63.02,63.05,62.71,62.92,70956.0,53.0332,53.0584,52.7723,52.949,70956.0
2018-10-08 15:00:00,62.91,62.97,62.85,62.88,60703.0,52.9406,52.9911,52.8901,52.9153,60703.0
2018-10-08 15:30:00,62.88,62.92,62.73,62.76,186948.0,52.9153,52.949,52.7891,52.8144,186948.0
2018-10-09 09:30:00,62.37,62.39,61.56,62.04,59862.0,52.4862,52.503,51.8045,52.2085,59862.0
2018-10-09 10:00:00,62.03,62.14,61.94,61.96,47476.0,52.2,52.2926,52.1243,52.1411,47476.0
2018-10-09 10:30:00,61.92,62.12,61.87,61.87,34625.0,52.1075,52.2758,52.0654,52.0654,34625.0
2018-10-09 11:00:00,61.88,62.06,61.87,61.99,33765.0,52.0738,52.2253,52.0654,52.1664,33765.0
2018-10-09 11:30:00,61.96,62.16,61.86,62.13,39487.0,52.1411,52.3094,52.057,52.2842,39487.0
2018-10-09 12:00:00,62.13,62.28,62.04,62.07,33106.0,52.2842,52.4104,52.2085,52.2337,33106.0
2018-10-09 12:30:00,62.08,62.15,61.98,62.04,27738.0,52.2421,52.301,52.158,52.2085,27738.0
2018-10-09 13:00:00,62.02,62.1,61.89,61.96,19050.0,52.1916,52.2589,52.0822,52.1411,19050.0
2018-10-09 13:30:00,61.94,61.94,61.67,61.84,29729.0,52.1243,52.1243,51.8971,52.0402,29729.0
2018-10-09 14:00:00,61.83,61.86,61.62,61.78,47384.0,52.0317,52.057,51.855,51.9897,47384.0
2018-10-09 14:30:00,61.79,61.81,61.7,61.78,22232.0,51.9981,52.0149,51.9223,51.9897,22232.0
2018-10-09 15:00:00,61.77,61.77,61.59,61.64,101663.0,51.9812,51.9812,51.8298,51.8718,101663.0
2018-10-09 15:30:00,61.64,61.77,61.55,61.72,200083.0,51.8718,51.9812,51.7961,51.9392,200083.0
2018-10-10 09:30:00,61.54,62.0,61.32,61.99,98035.0,51.7877,52.1748,51.6026,52.1664,98035.0
2018-10-10 10:00:00,62.07,62.08,61.52,61.67,65955.0,52.2337,52.2421,51.7709,51.8971,65955.0
2018-10-10 10:30:00,61.67,62.18,61.65,62.13,43787.0,51.8971,52.3263,51.8803,52.2842,43787.0
2018-10-10 11:00:00,62.13,62.22,62.02,62.1,44211.0,52.2842,52.3599,52.1916,52.2589,44211.0
2018-10-10 11:30:00,62.08,62.37,61.89,62.3,54955.0,52.2421,52.4862,52.0822,52.4273,54955.0
2018-10-10 12:00:00,62.4,62.55,62.01,62.12,39966.0,52.5114,52.6376,52.1832,52.2758,39966.0
2018-10-10 12:30:00,62.15,62.29,62.13,62.29,34488.0,52.301,52.4188,52.2842,52.4188,34488.0
2018-10-10 13:00:00,62.27,62.33,62.15,62.19,41672.0,52.402,52.4525,52.301,52.3347,41672.0
2018-10-10 13:30:00,62.19,62.21,61.98,62.0,35302.0,52.3347,52.3515,52.158,52.1748,35302.0
2018-10-10 14:00:00,61.98,62.03,61.79,61.91,41054.0,52.158,52.2,51.9981,52.0991,41054.0
2018-10-10 14:30:00,61.92,62.07,61.85,61.97,57839.0,52.1075,52.2337,52.0486,52.1495,57839.0
2018-10-10 15:00:00,61.95,61.95,61.62,61.82,72859.0,52.1327,52.1327,51.855,52.0233,72859.0
2018-10-10 15:30:00,61.8,61.82,61.29,61.31,217938.0,52.0065,52.0233,51.5773,51.5941,217938.0
2018-10-11 09:30:00,61.35,61.72,60.6,60.7,132342.0,51.6278,51.9392,50.9967,51.0808,132342.0
2018-10-11 10:00:00,60.67,61.18,60.67,60.82,119218.0,51.0556,51.4847,51.0556,51.1818,119218.0
2018-10-11 10:30:00,60.72,60.82,60.45,60.51,81029.0,51.0976,51.1818,50.8704,50.9209,81029.0
2018-10-11 11:00:00,60.53,60.58,60.11,60.11,109959.0,50.9377,50.9798,50.5843,50.5843,109959.0
2018-10-11 11:30:00,60.16,60.56,60.1,60.52,109857.0,50.6264,50.963,50.5759,50.9293,109857.0
2018-10-11 12:00:00,60.55,60.61,60.32,60.58,69918.0,50.9546,51.0051,50.761,50.9798,69918.0
2018-10-11 12:30:00,60.56,60.8,60.54,60.7,178414.0,50.963,51.165,50.9462,51.0808,178414.0
2018-10-11 13:00:00,60.67,60.67,60.01,60.05,61603.0,51.0556,51.0556,50.5002,50.5338,61603.0
2018-10-11 13:30:00,60.06,60.23,59.92,60.22,90163.0,50.5422,50.6853,50.4244,50.6769,90163.0
2018-10-11 14:00:00,60.21,60.27,59.98,60.05,85956.0,50.6685,50.7189,50.4749,50.5338,85956.0
2018-10-11 14:30:00,60.05,60.19,59.67,59.94,245281.0,50.5338,50.6516,50.214,50.4412,245281.0
2018-10-11 15:00:00,59.92,60.26,59.7,60.05,141884.0,50.4244,50.7105,50.2393,50.5338,141884.0
2018-10-11 15:30:00,60.05,60.14,59.52,59.58,339121.0,50.5338,50.6096,50.0878,50.1383,339121.0
2018-10-12 09:30:00,60.0,60.19,59.42,59.71,81827.0,50.4917,50.6516,50.0037,50.2477,81827.0
2018-10-12 10:00:00,59.71,59.71,59.32,59.47,63641.0,50.2477,50.2477,49.9195,50.0457,63641.0
2018-10-12 10:30:00,59.46,59.92,59.39,59.86,56755.0,50.0373,50.4244,49.9784,50.3739,56755.0
2018-10-12 11:00:00,59.82,59.92,59.57,59.6,45466.0,50.3403,50.4244,50.1299,50.1551,45466.0
2018-10-12 11:30:00,59.62,59.76,59.45,59.46,68426.0,50.172,50.2898,50.0289,50.0373,68426.0
2018-10-12 12:00:00,59.45,59.47,59.09,59.13,46955.0,50.0289,50.0457,49.7259,49.7596,46955.0
2018-10-12 12:30:00,59.13,59.26,58.9,58.93,53430.0,49.7596,49.869,49.5661,49.5913,53430.0
2018-10-12 13:00:00,58.92,59.19,58.88,59.04,52993.0,49.5829,49.8101,49.5492,49.6839,52993.0
2018-10-12 13:30:00,59.03,59.13,58.83,59.03,45351.0,49.6755,49.7596,49.5071,49.6755,45351.0
2018-10-12 14:00:00,59.03,59.1,58.87,59.08,46713.0,49.6755,49.7344,49.5408,49.7175,46713.0
2018-10-12 14:30:00,59.08,59.14,58.8,59.09,57764.0,49.7175,49.768,49.4819,49.7259,57764.0
2018-10-12 15:00:00,59.1,59.38,58.99,59.36,67974.0,49.7344,49.97,49.6418,49.9532,67974.0
2018-10-12 15:30:00,59.36,59.51,59.2,59.33,191929.0,49.9532,50.0794,49.8185,49.9279,191929.0
2018-10-15 09:30:00,59.43,60.1,59.4,59.74,67216.0,50.0121,50.5759,49.9868,50.2729,67216.0
2018-10-15 10:00:00,59.77,59.86,59.43,59.63,26121.0,50.2982,50.3739,50.0121,50.1804,26121.0
2018-10-15 10:30:00,59.61,59.92,59.58,59.74,32221.0,50.1635,50.4244,50.1383,50.2729,32221.0
2018-10-15 11:00:00,59.75,59.81,59.45,59.78,47448.0,50.2814,50.3318,50.0289,50.3066,47448.0
2018-10-15 11:30:00,59.79,59.93,59.76,59.82,38386.0,50.315,50.4328,50.2898,50.3403,38386.0
2018-10-15 12:00:00,59.8,59.91,59.7,59.89,24486.0,50.3234,50.416,50.2393,50.3992,24486.0
2018-10-15 12:30:00,59.9,60.13,59.84,59.99,30346.0,50.4076,50.6011,50.3571,50.4833,30346.0
2018-10-15 13:00:00,59.96,60.13,59.93,59.98,29488.0,50.4581,50.6011,50.4328,50.4749,29488.0
2018-10-15 13:30:00,59.98,60.19,59.97,60.12,53603.0,50.4749,50.6516,50.4665,50.5927,53603.0
2018-10-15 14:00:00,60.14,60.14,59.88,59.91,30685.0,50.6096,50.6096,50.3908,50.416,30685.0
2018-10-15 14:30:00,59.9,60.06,59.84,59.99,38057.0,50.4076,50.5422,50.3571,50.4833,38057.0
2018-10-15 15:00:00,60.0,60.02,59.81,59.92,71465.0,50.4917,50.5086,50.3318,50.4244,71465.0
2018-10-15 15:30:00,59.91,59.94,59.65,59.67,223505.0,50.416,50.4412,50.1972,50.214,223505.0
2018-10-16 09:30:00,60.0,60.02,59.44,59.97,40440.0,50.4917,50.5086,50.0205,50.4665,40440.0
2018-10-16 10:00:00,60.0,60.55,60.0,60.48,31087.0,50.4917,50.9546,50.4917,50.8957,31087.0
2018-10-16 10:30:00,60.47,60.53,60.16,60.19,49563.0,50.8873,50.9377,50.6264,50.6516,49563.0
2018-10-16 11:00:00,60.22,60.38,60.15,60.3,51686.0,50.6769,50.8115,50.618,50.7442,51686.0
2018-10-16 11:30:00,60.26,60.39,59.97,59.99,63101.0,50.7105,50.8199,50.4665,50.4833,63101.0
2018-10-16 12:00:00,60.0,60.13,59.83,59.88,29710.0,50.4917,50.6011,50.3487,50.3908,29710.0
2018-10-16 12:30:00,59.87,59.94,59.83,59.84,32096.0,50.3823,50.4412,50.3487,50.3571,32096.0
2018-10-16 13:00:00,59.84,60.0,59.8,59.96,38677.0,50.3571,50.4917,50.3234,50.4581,38677.0
2018-10-16 13:30:00,59.98,60.24,59.93,60.24,57874.0,50.4749,50.6937,50.4328,50.6937,57874.0
2018-10-16 14:00:00,60.25,60.41,60.17,60.31,61541.0,50.7021,50.8368,50.6348,50.7526,61541.0
2018-10-16 14:30:00,60.33,60.46,60.29,60.32,38984.0,50.7694,50.8788,50.7358,50.761,38984.0
2018-10-16 15:00:00,60.31,60.32,60.17,60.26,51921.0,50.7526,50.761,50.6348,50.7105,51921.0
2018-10-16 15:30:00,60.24,60.35,60.14,60.23,214537.0,50.6937,50.7863,50.6096,50.6853,214537.0
2018-10-17 09:30:00,59.62,60.32,59.43,59.5,64924.0,50.172,50.761,50.0121,50.071,64924.0
2018-10-17 10:00:00,59.5,59.55,58.91,58.99,147458.0,50.071,50.113,49.5745,49.6418,147458.0
2018-10-17 10:30:00,58.98,59.52,58.98,59.07,81400.0,49.6334,50.0878,49.6334,49.7091,81400.0
2018-10-17 11:00:00,59.05,59.09,58.81,59.09,58556.0,49.6923,49.7259,49.4903,49.7259,58556.0
2018-10-17 11:30:00,59.09,59.52,59.07,59.52,95908.0,49.7259,50.0878,49.7091,50.0878,95908.0
2018-10-17 12:00:00,59.53,59.76,59.48,59.76,89405.0,50.0962,50.2898,50.0541,50.2898,89405.0
2018-10-17 12:30:00,59.75,59.96,59.69,59.95,69603.0,50.2814,50.4581,50.2309,50.4497,69603.0
2018-10-17 13:00:00,59.93,59.98,59.82,59.93,33571.0,50.4328,50.4749,50.3403,50.4328,33571.0
2018-10-17 13:30:00,59.92,59.96,59.85,59.89,28018.0,50.4244,50.4581,50.3655,50.3992,28018.0
2018-10-17 14:00:00,59.89,59.9,59.66,59.68,70912.0,50.3992,50.4076,50.2056,50.2224,70912.0
2018-10-17 14:30:00,59.65,59.84,59.47,59.84,47519.0,50.1972,50.3571,50.0457,50.3571,47519.0
2018-10-17 15:00:00,59.82,59.84,59.54,59.69,40922.0,50.3403,50.3571,50.1046,50.2309,40922.0
2018-10-17 15:30:00,59.68,59.68,59.44,59.56,200699.0,50.2224,50.2224,50.0205,50.1215,200699.0
2018-10-18 09:30:00,59.75,59.83,59.43,59.81,51704.0,50.2814,50.3487,50.0121,50.3318,51704.0
2018-10-18 10:00:00,59.87,60.29,59.84,60.26,56646.0,50.3823,50.7358,50.3571,50.7105,56646.0
2018-10-18 10:30:00,60.27,60.38,60.0,60.01,37469.0,50.7189,50.8115,50.4917,50.5002,37469.0
2018-10-18 11:00:00,60.0,60.07,59.75,59.81,28138.0,50.4917,50.5506,50.2814,50.3318,28138.0
2018-10-18 11:30:00,59.78,59.79,59.28,59.34,51071.0,50.3066,50.315,49.8858,49.9363,51071.0
2018-10-18 12:00:00,59.29,59.53,59.28,59.45,31815.0,49.8943,50.0962,49.8858,50.0289,31815.0
2018-10-18 12:30:00,59.44,59.64,59.34,59.38,22935.0,50.0205,50.1888,49.9363,49.97,22935.0
2018-10-18 13:00:00,59.36,59.39,59.11,59.24,78471.0,49.9532,49.9784,49.7428,49.8522,78471.0
2018-10-18 13:30:00,59.25,59.33,58.9,58.93,40887.0,49.8606,49.9279,49.5661,49.5913,40887.0
2018-10-18 14:00:00,58.91,59.13,58.8,58.89,57621.0,49.5745,49.7596,49.4819,49.5576,57621.0
2018-10-18 14:30:00,58.89,59.04,58.82,58.89,48760.0,49.5576,49.6839,49.4987,49.5576,48760.0
2018-10-18 15:00:00,58.86,59.05,58.75,59.02,64100.0,49.5324,49.6923,49.4398,49.667,64100.0
2018-10-18 15:30:00,59.01,59.12,58.88,58.98,189980.0,49.6586,49.7512,49.5492,49.6334,189980.0
2018-10-19 09:30:00,59.2,60.15,59.2,60.02,103495.0,49.8185,50.618,49.8185,50.5086,103495.0
2018-10-19 10:00:00,60.06,60.44,59.95,59.95,55691.0,50.5422,50.862,50.4497,50.4497,55691.0
2018-10-19 10:30:00,59.95,60.03,59.77,59.92,27310.0,50.4497,50.517,50.2982,50.4244,27310.0
2018-10-19 11:00:00,59.99,60.08,59.86,59.86,26061.0,50.4833,50.5591,50.3739,50.3739,26061.0
2018-10-19 11:30:00,59.86,59.98,59.75,59.96,22739.0,50.3739,50.4749,50.2814,50.4581,22739.0
2018-10-19 12:00:00,60.02,60.04,59.83,59.84,18901.0,50.5086,50.5254,50.3487,50.3571,18901.0
2018-10-19 12:30:00,59.82,59.97,59.79,59.85,21202.0,50.3403,50.4665,50.315,50.3655,21202.0
2018-10-19 13:00:00,59.83,60.07,59.75,60.07,28632.0,50.3487,50.5506,50.2814,50.5506,28632.0
2018-10-19 13:30:00,60.04,60.07,59.88,59.88,19281.0,50.5254,50.5506,50.3908,50.3908,19281.0
2018-10-19 14:00:00,59.87,59.87,59.64,59.74,27760.0,50.3823,50.3823,50.1888,50.2729,27760.0
2018-10-19 14:30:00,59.74,59.88,59.73,59.83,32005.0,50.2729,50.3908,50.2645,50.3487,32005.0
2018-10-19 15:00:00,59.85,60.04,59.77,60.04,49259.0,50.3655,50.5254,50.2982,50.5254,49259.0
2018-10-19 15:30:00,60.04,60.05,59.88,59.91,135667.0,50.5254,50.5338,50.3908,50.416,135667.0
2018-10-22 09:30:00,60.08,60.34,59.97,60.1,31008.0,50.5591,50.7779,50.4665,50.5759,31008.0
2018-10-22 10:00:00,60.08,60.15,59.24,59.32,58603.0,50.5591,50.618,49.8522,49.9195,58603.0
2018-10-22 10:30:00,59.33,59.35,59.08,59.33,56754.0,49.9279,49.9447,49.7175,49.9279,56754.0
2018-10-22 11:00:00,59.33,59.39,59.08,59.3,66144.0,49.9279,49.9784,49.7175,49.9027,66144.0
2018-10-22 11:30:00,59.29,59.29,59.02,59.05,55839.0,49.8943,49.8943,49.667,49.6923,55839.0
2018-10-22 12:00:00,59.04,59.22,58.95,59.03,49520.0,49.6839,49.8353,49.6081,49.6755,49520.0
2018-10-22 12:30:00,59.02,59.31,59.0,59.25,31655.0,49.667,49.9111,49.6502,49.8606,31655.0
2018-10-22 13:00:00,59.24,59.28,59.16,59.18,47539.0,49.8522,49.8858,49.7849,49.8017,47539.0
2018-10-22 13:30:00,59.17,59.27,59.11,59.17,41746.0,49.7933,49.8774,49.7428,49.7933,41746.0
2018-10-22 14:00:00,59.17,59.26,59.08,59.15,39627.0,49.7933,49.869,49.7175,49.7764,39627.0
2018-10-22 14:30:00,59.15,59.16,58.86,58.89,52544.0,49.7764,49.7849,49.5324,49.5576,52544.0
2018-10-22 15:00:00,58.87,59.01,58.86,58.93,91762.0,49.5408,49.6586,49.5324,49.5913,91762.0
2018-10-22 15:30:00,58.92,58.99,58.86,58.88,172422.0,49.5829,49.6418,49.5324,49.5492,172422.0
2018-10-23 09:30:00,58.61,58.99,57.23,57.45,301098.0,49.322,49.6418,48.1607,48.3458,301098.0
2018-10-23 10:00:00,57.47,57.55,57.02,57.21,147194.0,48.3627,48.43,47.984,48.1439,147194.0
2018-10-23 10:30:00,57.21,57.67,57.14,57.6,86085.0,48.1439,48.531,48.085,48.4721,86085.0
2018-10-23 11:00:00,57.57,57.76,57.53,57.68,158291.0,48.4468,48.6067,48.4132,48.5394,158291.0
2018-10-23 11:30:00,57.68,57.93,57.54,57.8,101112.0,48.5394,48.7498,48.4216,48.6404,101112.0
2018-10-23 12:00:00,57.81,58.04,57.78,57.96,66727.0,48.6488,48.8423,48.6235,48.775,66727.0
2018-10-23 12:30:00,57.97,58.31,57.9,58.1,121983.0,48.7834,49.0696,48.7245,48.8928,121983.0
2018-10-23 13:00:00,58.09,58.3,58.08,58.12,108083.0,48.8844,49.0611,48.876,48.9097,108083.0
2018-10-23 13:30:00,58.12,58.19,57.84,57.84,47568.0,48.9097,48.9686,48.674,48.674,47568.0
2018-10-23 14:00:00,57.87,58.41,57.83,58.33,38643.0,48.6993,49.1537,48.6656,49.0864,38643.0
2018-10-23 14:30:00,58.34,58.71,58.31,58.56,50305.0,49.0948,49.4062,49.0696,49.2799,50305.0
2018-10-23 15:00:00,58.54,58.67,58.5,58.53,51901.0,49.2631,49.3725,49.2294,49.2547,51901.0
2018-10-23 15:30:00,58.51,58.51,58.14,58.29,187729.0,49.2379,49.2379,48.9265,49.0527,187729.0
2018-10-24 09:30:00,58.56,59.55,58.56,59.41,96519.0,49.2799,50.113,49.2799,49.9952,96519.0
2018-10-24 10:00:00,59.37,59.71,59.26,59.51,77114.0,49.9616,50.2477,49.869,50.0794,77114.0
2018-10-24 10:30:00,59.52,59.56,59.02,59.11,52383.0,50.0878,50.1215,49.667,49.7428,52383.0
2018-10-24 11:00:00,59.16,59.29,58.77,59.07,58900.0,49.7849,49.8943,49.4567,49.7091,58900.0
2018-10-24 11:30:00,59.06,59.97,59.06,59.88,65939.0,49.7007,50.4665,49.7007,50.3908,65939.0
2018-10-24 12:00:00,59.86,60.15,59.73,60.0,98232.0,50.3739,50.618,50.2645,50.4917,98232.0
2018-10-24 12:30:00,60.01,60.02,59.56,59.83,96447.0,50.5002,50.5086,50.1215,50.3487,96447.0
2018-10-24 13:00:00,59.82,59.83,59.59,59.71,99996.0,50.3403,50.3487,50.1467,50.2477,99996.0
2018-10-24 13:30:00,59.71,60.05,59.63,59.89,115142.0,50.2477,50.5338,50.1804,50.3992,115142.0
2018-10-24 14:00:00,59.87,60.03,59.5,60.03,178366.0,50.3823,50.517,50.071,50.517,178366.0
2018-10-24 14:30:00,60.06,60.29,59.92,60.03,155590.0,50.5422,50.7358,50.4244,50.517,155590.0
2018-10-24 15:00:00,60.01,60.14,59.53,59.6,204670.0,50.5002,50.6096,50.0962,50.1551,204670.0
2018-10-24 15:30:00,59.61,59.85,59.33,59.35,304578.0,50.1635,50.3655,49.9279,49.9447,304578.0
2018-10-25 09:30:00,58.21,58.27,56.67,56.8,358722.0,48.9854,49.0359,47.6894,47.7988,358722.0
2018-10-25 10:00:00,56.77,58.06,56.65,58.02,195739.0,47.7736,48.8592,47.6726,48.8255,195739.0
2018-10-25 10:30:00,58.03,58.34,57.84,57.95,150712.0,48.8339,49.0948,48.674,48.7666,150712.0
2018-10-25 11:00:00,57.94,57.95,57.08,57.49,343419.0,48.7582,48.7666,48.0345,48.3795,343419.0
2018-10-25 11:30:00,57.5,57.52,57.06,57.16,93337.0,48.3879,48.4047,48.0176,48.1018,93337.0
2018-10-25 12:00:00,57.16,57.73,57.16,57.69,70168.0,48.1018,48.5815,48.1018,48.5478,70168.0
2018-10-25 12:30:00,57.71,57.84,57.6,57.79,82878.0,48.5646,48.674,48.4721,48.632,82878.0
2018-10-25 13:00:00,57.79,57.9,57.41,57.9,80297.0,48.632,48.7245,48.3122,48.7245,80297.0
2018-10-25 13:30:00,57.91,58.04,57.47,57.57,162151.0,48.7329,48.8423,48.3627,48.4468,162151.0
2018-10-25 14:00:00,57.58,57.96,57.5,57.88,103475.0,48.4552,48.775,48.3879,48.7077,103475.0
2018-10-25 14:30:00,57.88,57.99,57.57,57.68,202467.0,48.7077,48.8003,48.4468,48.5394,202467.0
2018-10-25 15:00:00,57.68,57.71,57.2,57.26,396870.0,48.5394,48.5646,48.1355,48.1859,396870.0
2018-10-25 15:30:00,57.25,57.4,56.76,56.83,673600.0,48.1775,48.3038,47.7652,47.8241,673600.0
2018-10-26 09:30:00,56.68,56.88,56.07,56.11,166306.0,47.6979,47.8662,47.1845,47.2182,166306.0
2018-10-26 10:00:00,56.11,56.12,55.64,55.85,141311.0,47.2182,47.2266,46.8227,46.9994,141311.0
2018-10-26 10:30:00,55.85,55.89,55.52,55.59,157271.0,46.9994,47.0331,46.7217,46.7806,157271.0
2018-10-26 11:00:00,55.55,56.27,55.55,56.24,180675.0,46.7469,47.3528,46.7469,47.3276,180675.0
2018-10-26 11:30:00,56.26,56.48,56.12,56.25,136998.0,47.3444,47.5296,47.2266,47.336,136998.0
2018-10-26 12:00:00,56.26,56.49,56.18,56.47,488564.0,47.3444,47.538,47.2771,47.5211,488564.0
2018-10-26 12:30:00,56.46,56.55,56.31,56.32,190035.0,47.5127,47.5885,47.3865,47.3949,190035.0
2018-10-26 13:00:00,56.33,56.45,56.04,56.22,96695.0,47.4033,47.5043,47.1593,47.3108,96695.0
2018-10-26 13:30:00,56.23,56.34,56.05,56.24,128259.0,47.3192,47.4117,47.1677,47.3276,128259.0
2018-10-26 14:00:00,56.23,56.39,55.97,56.14,76169.0,47.3192,47.4538,47.1004,47.2434,76169.0
2018-10-26 14:30:00,56.12,56.33,55.93,55.98,81994.0,47.2266,47.4033,47.0667,47.1088,81994.0
2018-10-26 15:00:00,55.96,56.27,55.84,56.12,175103.0,47.092,47.3528,46.991,47.2266,175103.0
2018-10-26 15:30:00,56.13,56.18,55.62,55.67,587991.0,47.235,47.2771,46.8058,46.8479,587991.0
2018-10-29 09:30:00,56.3,57.01,56.06,56.42,247288.0,47.3781,47.9756,47.1761,47.4791,247288.0
2018-10-29 10:00:00,56.44,56.67,56.24,56.48,241311.0,47.4959,47.6894,47.3276,47.5296,241311.0
2018-10-29 10:30:00,56.49,56.75,56.4,56.68,207836.0,47.538,47.7568,47.4622,47.6979,207836.0
2018-10-29 11:00:00,56.68,56.93,56.55,56.86,182307.0,47.6979,47.9082,47.5885,47.8493,182307.0
2018-10-29 11:30:00,56.86,56.89,56.5,56.55,142803.0,47.8493,47.8746,47.5464,47.5885,142803.0
2018-10-29 12:00:00,56.54,56.69,56.45,56.64,114124.0,47.58,47.7063,47.5043,47.6642,114124.0
2018-10-29 12:30:00,56.63,56.85,56.5,56.58,258854.0,47.6558,47.8409,47.5464,47.6137,258854.0
2018-10-29 13:00:00,56.58,56.8,56.57,56.58,112104.0,47.6137,47.7988,47.6053,47.6137,112104.0
2018-10-29 13:30:00,56.61,56.88,56.6,56.88,111325.0,47.639,47.8662,47.6305,47.8662,111325.0
2018-10-29 14:00:00,56.87,56.87,56.58,56.65,165201.0,47.8578,47.8578,47.6137,47.6726,165201.0
2018-10-29 14:30:00,56.63,56.83,56.56,56.61,173903.0,47.6558,47.8241,47.5969,47.639,173903.0
2018-10-29 15:00:00,56.6,56.6,56.29,56.5,137623.0,47.6305,47.6305,47.3697,47.5464,137623.0
2018-10-29 15:30:00,56.5,56.64,56.1,56.6,418688.0,47.5464,47.6642,47.2098,47.6305,418688.0
2018-10-30 09:30:00,56.81,58.06,56.5,57.8,157955.0,47.8073,48.8592,47.5464,48.6404,157955.0
2018-10-30 10:00:00,57.84,58.23,57.75,58.1,151200.0,48.674,49.0022,48.5983,48.8928,151200.0
2018-10-30 10:30:00,58.09,58.13,57.67,57.85,180563.0,48.8844,48.9181,48.531,48.6824,180563.0
2018-10-30 11:00:00,57.82,57.82,57.38,57.52,209594.0,48.6572,48.6572,48.2869,48.4047,209594.0
2018-10-30 11:30:00,57.52,58.01,57.42,57.71,319122.0,48.4047,48.8171,48.3206,48.5646,319122.0
2018-10-30 12:00:00,57.71,57.76,57.51,57.73,381218.0,48.5646,48.6067,48.3963,48.5815,381218.0
2018-10-30 12:30:00,57.72,58.3,57.61,58.22,212046.0,48.5731,49.0611,48.4805,48.9938,212046.0
2018-10-30 13:00:00,58.23,58.34,57.78,57.79,191642.0,49.0022,49.0948,48.6235,48.632,191642.0
2018-10-30 13:30:00,57.77,58.44,57.74,58.34,242173.0,48.6151,49.179,48.5899,49.0948,242173.0
2018-10-30 14:00:00,58.35,58.36,57.71,57.77,177765.0,49.1032,49.1116,48.5646,48.6151,177765.0
2018-10-30 14:30:00,57.77,58.21,57.59,58.1,282162.0,48.6151,48.9854,48.4637,48.8928,282162.0
2018-10-30 15:00:00,58.08,58.24,57.96,58.22,287806.0,48.876,49.0106,48.775,48.9938,287806.0
2018-10-30 15:30:00,58.23,58.38,58.11,58.26,818283.0,49.0022,49.1285,48.9012,49.0275,818283.0
2018-10-31 09:30:00,62.1,64.91,61.88,63.09,1041525.0,52.2589,54.6236,52.0738,53.0921,1041525.0
2018-10-31 10:00:00,63.03,63.07,61.32,62.05,653025.0,53.0416,53.0752,51.6026,52.2169,653025.0
2018-10-31 10:30:00,62.08,63.87,62.07,63.68,322903.0,52.2421,53.7485,52.2337,53.5886,322903.0
2018-10-31 11:00:00,63.68,63.91,61.86,62.46,384288.0,53.5886,53.7821,52.057,52.5619,384288.0
2018-10-31 11:30:00,62.45,63.25,62.45,62.89,224471.0,52.5535,53.2267,52.5535,52.9238,224471.0
2018-10-31 12:00:00,62.88,63.14,62.56,62.8,128758.0,52.9153,53.1341,52.6461,52.848,128758.0
2018-10-31 12:30:00,62.82,62.95,62.52,62.61,170102.0,52.8648,52.9742,52.6124,52.6881,170102.0
2018-10-31 13:00:00,62.63,63.57,62.61,63.46,136126.0,52.705,53.496,52.6881,53.4034,136126.0
2018-10-31 13:30:00,63.46,63.6,62.67,63.43,249816.0,53.4034,53.5212,52.7386,53.3782,249816.0
2018-10-31 14:00:00,63.45,63.74,63.07,63.27,168684.0,53.395,53.6391,53.0752,53.2435,168684.0
2018-10-31 14:30:00,63.28,64.21,63.21,63.97,239663.0,53.252,54.0346,53.193,53.8326,239663.0
2018-10-31 15:00:00,63.96,64.32,63.92,64.06,311095.0,53.8242,54.1271,53.7905,53.9083,311095.0
2018-10-31 15:30:00,64.06,64.08,63.79,63.95,985147.0,53.9083,53.9252,53.6811,53.8158,985147.0
2018-11-01 09:30:00,64.75,66.66,64.25,66.66,368978.0,54.489,56.0963,54.0682,56.0963,368978.0
2018-11-01 10:00:00,66.64,66.99,66.2,66.9,429719.0,56.0795,56.374,55.7092,56.2983,429719.0
2018-11-01 10:30:00,66.91,67.17,66.54,66.71,339645.0,56.3067,56.5255,55.9953,56.1384,339645.0
2018-11-01 11:00:00,66.72,67.6,66.45,67.51,288821.0,56.1468,56.8874,55.9196,56.8116,288821.0
2018-11-01 11:30:00,67.55,67.62,66.76,67.03,192083.0,56.8453,56.9042,56.1805,56.4077,192083.0
2018-11-01 12:00:00,67.01,67.04,66.56,66.61,147119.0,56.3909,56.4161,56.0122,56.0542,147119.0
2018-11-01 12:30:00,66.61,66.64,66.32,66.39,160462.0,56.0542,56.0795,55.8102,55.8691,160462.0
2018-11-01 13:00:00,66.38,66.4,65.96,66.07,177742.0,55.8607,55.8775,55.5072,55.5998,177742.0
2018-11-01 13:30:00,66.09,66.12,65.82,65.9,131077.0,55.6166,55.6419,55.3894,55.4568,131077.0
2018-11-01 14:00:00,65.9,65.97,65.4,65.45,178719.0,55.4568,55.5157,55.036,55.0781,178719.0
2018-11-01 14:30:00,65.45,65.72,65.4,65.62,149906.0,55.0781,55.3053,55.036,55.2211,149906.0
2018-11-01 15:00:00,65.62,66.1,65.53,66.08,171472.0,55.2211,55.6251,55.1454,55.6082,171472.0
2018-11-01 15:30:00,66.07,66.15,65.85,66.0,456118.0,55.5998,55.6671,55.4147,55.5409,456118.0
2018-11-02 09:30:00,66.09,66.42,64.32,64.75,186133.0,55.6166,55.8944,54.1271,54.489,186133.0
2018-11-02 10:00:00,64.78,64.83,63.86,63.86,224695.0,54.5142,54.5563,53.74,53.74,224695.0
2018-11-02 10:30:00,63.85,63.96,63.15,63.23,181624.0,53.7316,53.8242,53.1426,53.2099,181624.0
2018-11-02 11:00:00,63.21,63.44,62.41,62.6,184238.0,53.193,53.3866,52.5198,52.6797,184238.0
2018-11-02 11:30:00,62.58,62.81,62.4,62.66,130760.0,52.6629,52.8564,52.5114,52.7302,130760.0
2018-11-02 12:00:00,62.69,62.99,62.64,62.94,64274.0,52.7554,53.0079,52.7134,52.9658,64274.0
2018-11-02 12:30:00,62.95,62.96,62.39,62.48,76102.0,52.9742,52.9827,52.503,52.5787,76102.0
2018-11-02 13:00:00,62.48,62.92,62.46,62.92,100040.0,52.5787,52.949,52.5619,52.949,100040.0
2018-11-02 13:30:00,62.94,63.26,62.93,63.0,92934.0,52.9658,53.2351,52.9574,53.0163,92934.0
2018-11-02 14:00:00,62.96,63.26,62.66,63.23,110456.0,52.9827,53.2351,52.7302,53.2099,110456.0
2018-11-02 14:30:00,63.2,63.22,62.99,63.06,105247.0,53.1846,53.2015,53.0079,53.0668,105247.0
2018-11-02 15:00:00,63.07,63.11,62.91,63.02,130431.0,53.0752,53.1089,52.9406,53.0332,130431.0
2018-11-02 15:30:00,63.03,63.14,62.97,63.12,405795.0,53.0416,53.1341,52.9911,53.1173,405795.0
2018-11-05 09:30:00,63.26,63.98,62.77,62.87,96949.0,53.2351,53.841,52.8228,52.9069,96949.0
2018-11-05 10:00:00,62.84,63.46,62.69,63.41,120783.0,52.8817,53.4034,52.7554,53.3614,120783.0
2018-11-05 10:30:00,63.46,63.48,63.03,63.15,108816.0,53.4034,53.4203,53.0416,53.1426,108816.0
2018-11-05 11:00:00,63.14,63.4,63.07,63.14,203529.0,53.1341,53.3529,53.0752,53.1341,203529.0
2018-11-05 11:30:00,63.14,63.22,62.94,63.13,88483.0,53.1341,53.2015,52.9658,53.1257,88483.0
2018-11-05 12:00:00,63.14,63.15,63.02,63.05,85636.0,53.1341,53.1426,53.0332,53.0584,85636.0
2018-11-05 12:30:00,63.04,63.04,62.79,62.85,49147.0,53.05,53.05,52.8396,52.8901,49147.0
2018-11-05 13:00:00,62.85,62.88,62.51,62.74,72034.0,52.8901,52.9153,52.604,52.7975,72034.0
2018-11-05 13:30:00,62.76,62.85,62.65,62.67,71478.0,52.8144,52.8901,52.7218,52.7386,71478.0
2018-11-05 14:00:00,62.66,62.93,62.53,62.93,125061.0,52.7302,52.9574,52.6208,52.9574,125061.0
2018-11-05 14:30:00,62.92,63.09,62.69,63.08,95843.0,52.949,53.0921,52.7554,53.0836,95843.0
2018-11-05 15:00:00,63.09,63.1,62.68,62.8,103059.0,53.0921,53.1005,52.747,52.848,103059.0
2018-11-05 15:30:00,62.81,63.12,62.74,63.09,333854.0,52.8564,53.1173,52.7975,53.0921,333854.0
2018-11-06 09:30:00,62.41,63.33,62.41,63.15,79957.0,52.5198,53.294,52.5198,53.1426,79957.0
2018-11-06 10:00:00,63.16,63.45,63.05,63.05,85993.0,53.151,53.395,53.0584,53.0584,85993.0
2018-11-06 10:30:00,63.08,63.18,62.81,62.92,188472.0,53.0836,53.1678,52.8564,52.949,188472.0
2018-11-06 11:00:00,62.93,62.93,62.56,62.57,81161.0,52.9574,52.9574,52.6461,52.6545,81161.0
2018-11-06 11:30:00,62.57,62.58,62.28,62.3,81865.0,52.6545,52.6629,52.4104,52.4273,81865.0
2018-11-06 12:00:00,62.29,62.32,61.52,61.7,166597.0,52.4188,52.4441,51.7709,51.9223,166597.0
2018-11-06 12:30:00,61.68,61.87,61.17,61.87,203028.0,51.9055,52.0654,51.4763,52.0654,203028.0
2018-11-06 13:00:00,61.85,62.02,61.48,62.02,110120.0,52.0486,52.1916,51.7372,52.1916,110120.0
2018-11-06 13:30:00,62.01,62.48,61.93,62.47,60654.0,52.1832,52.5787,52.1159,52.5703,60654.0
2018-11-06 14:00:00,62.47,62.48,62.19,62.19,81903.0,52.5703,52.5787,52.3347,52.3347,81903.0
2018-11-06 14:30:00,62.17,62.53,62.14,62.41,86293.0,52.3179,52.6208,52.2926,52.5198,86293.0
2018-11-06 15:00:00,62.41,62.53,62.36,62.4,107957.0,52.5198,52.6208,52.4777,52.5114,107957.0
2018-11-06 15:30:00,62.39,62.68,62.3,62.64,346341.0,52.503,52.747,52.4273,52.7134,346341.0
2018-11-07 09:30:00,63.13,63.88,62.7,62.71,137604.0,53.1257,53.7569,52.7639,52.7723,137604.0
2018-11-07 10:00:00,62.7,63.01,62.25,62.92,108827.0,52.7639,53.0247,52.3852,52.949,108827.0
2018-11-07 10:30:00,62.93,63.31,62.89,63.12,105948.0,52.9574,53.2772,52.9238,53.1173,105948.0
2018-11-07 11:00:00,63.13,63.95,63.12,63.72,129340.0,53.1257,53.8158,53.1173,53.6222,129340.0
2018-11-07 11:30:00,63.74,63.78,63.39,63.67,113484.0,53.6391,53.6727,53.3445,53.5801,113484.0
2018-11-07 12:00:00,63.64,63.98,63.6,63.66,68163.0,53.5549,53.841,53.5212,53.5717,68163.0
2018-11-07 12:30:00,63.66,63.89,63.52,63.75,64352.0,53.5717,53.7653,53.4539,53.6475,64352.0
2018-11-07 13:00:00,63.75,63.89,63.72,63.79,50322.0,53.6475,53.7653,53.6222,53.6811,50322.0
2018-11-07 13:30:00,63.78,63.89,63.63,63.69,56456.0,53.6727,53.7653,53.5465,53.597,56456.0
2018-11-07 14:00:00,63.68,63.93,63.66,63.8,66497.0,53.5886,53.7989,53.5717,53.6895,66497.0
2018-11-07 14:30:00,63.81,63.84,63.52,63.77,161048.0,53.698,53.7232,53.4539,53.6643,161048.0
2018-11-07 15:00:00,63.77,63.84,63.63,63.8,123833.0,53.6643,53.7232,53.5465,53.6895,123833.0
2018-11-07 15:30:00,63.8,63.82,63.61,63.63,328860.0,53.6895,53.7064,53.5297,53.5465,328860.0
2018-11-08 09:30:00,63.48,63.87,63.31,63.74,93129.0,53.4203,53.7485,53.2772,53.6391,93129.0
2018-11-08 10:00:00,63.74,64.05,63.67,63.83,119251.0,53.6391,53.8999,53.5801,53.7148,119251.0
2018-11-08 10:30:00,63.86,64.47,63.86,64.34,104226.0,53.74,54.2534,53.74,54.144,104226.0
2018-11-08 11:00:00,64.33,64.64,64.11,64.21,122817.0,54.1356,54.3964,53.9504,54.0346,122817.0
2018-11-08 11:30:00,64.21,64.43,64.06,64.39,86910.0,54.0346,54.2197,53.9083,54.186,86910.0
2018-11-08 12:00:00,64.39,64.71,64.38,64.55,63487.0,54.186,54.4553,54.1776,54.3207,63487.0
2018-11-08 12:30:00,64.54,64.66,64.2,64.33,76235.0,54.3123,54.4133,54.0262,54.1356,76235.0
2018-11-08 13:00:00,64.33,64.44,64.19,64.19,54547.0,54.1356,54.2281,54.0177,54.0177,54547.0
2018-11-08 13:30:00,64.19,64.21,63.9,64.01,61762.0,54.0177,54.0346,53.7737,53.8663,61762.0
2018-11-08 14:00:00,64.02,64.25,63.96,63.98,54516.0,53.8747,54.0682,53.8242,53.841,54516.0
2018-11-08 14:30:00,63.96,64.07,63.88,63.95,35314.0,53.8242,53.9168,53.7569,53.8158,35314.0
2018-11-08 15:00:00,63.94,64.2,63.9,64.12,108042.0,53.8074,54.0262,53.7737,53.9588,108042.0
2018-11-08 15:30:00,64.12,64.12,63.88,63.98,212632.0,53.9588,53.9588,53.7569,53.841,212632.0
2018-11-09 09:30:00,64.05,64.65,63.83,63.97,134151.0,53.8999,54.4048,53.7148,53.8326,134151.0
2018-11-09 10:00:00,63.97,64.34,63.61,64.22,279129.0,53.8326,54.144,53.5297,54.043,279129.0
2018-11-09 10:30:00,64.27,64.63,63.97,64.07,174718.0,54.0851,54.388,53.8326,53.9168,174718.0
2018-11-09 11:00:00,64.1,64.42,64.07,64.31,78246.0,53.942,54.2113,53.9168,54.1187,78246.0
2018-11-09 11:30:00,64.31,64.55,63.99,64.14,68663.0,54.1187,54.3207,53.8494,53.9757,68663.0
2018-11-09 12:00:00,64.14,64.36,63.98,64.22,124374.0,53.9757,54.1608,53.841,54.043,124374.0
2018-11-09 12:30:00,64.19,64.51,64.17,64.25,62454.0,54.0177,54.287,54.0009,54.0682,62454.0
2018-11-09 13:00:00,64.24,64.76,64.21,64.74,77228.0,54.0598,54.4974,54.0346,54.4806,77228.0
2018-11-09 13:30:00,64.72,64.72,64.33,64.33,85179.0,54.4638,54.4638,54.1356,54.1356,85179.0
2018-11-09 14:00:00,64.33,64.41,63.91,64.05,82445.0,54.1356,54.2029,53.7821,53.8999,82445.0
2018-11-09 14:30:00,64.03,64.39,64.01,64.31,59922.0,53.8831,54.186,53.8663,54.1187,59922.0
2018-11-09 15:00:00,64.31,64.35,64.15,64.26,158033.0,54.1187,54.1524,53.9841,54.0767,158033.0
2018-11-09 15:30:00,64.26,64.63,64.25,64.49,314384.0,54.0767,54.388,54.0682,54.2702,314384.0
2018-11-12 09:30:00,64.05,64.62,63.66,64.23,118703.0,53.8999,54.3796,53.5717,54.0514,118703.0
2018-11-12 10:00:00,64.21,64.86,64.08,64.86,75104.0,54.0346,54.5816,53.9252,54.5816,75104.0
2018-11-12 10:30:00,64.86,65.02,64.67,64.99,72512.0,54.5816,54.7162,54.4217,54.691,72512.0
2018-11-12 11:00:00,64.96,65.26,64.92,65.1,74686.0,54.6657,54.9182,54.6321,54.7835,74686.0
2018-11-12 11:30:00,65.1,65.46,64.74,65.46,141962.0,54.7835,55.0865,54.4806,55.0865,141962.0
2018-11-12 12:00:00,65.45,66.06,65.39,65.65,144108.0,55.0781,55.5914,55.0276,55.2464,144108.0
2018-11-12 12:30:00,65.66,65.66,65.35,65.43,134209.0,55.2548,55.2548,54.9939,55.0612,134209.0
2018-11-12 13:00:00,65.43,65.44,65.06,65.15,122552.0,55.0612,55.0697,54.7499,54.8256,122552.0
2018-11-12 13:30:00,65.14,65.53,65.13,65.5,104179.0,54.8172,55.1454,54.8088,55.1201,104179.0
2018-11-12 14:00:00,65.5,65.95,65.49,65.91,98600.0,55.1201,55.4988,55.1117,55.4652,98600.0
2018-11-12 14:30:00,65.91,65.92,65.55,65.58,68878.0,55.4652,55.4736,55.1622,55.1875,68878.0
2018-11-12 15:00:00,65.57,65.82,65.57,65.77,102364.0,55.1791,55.3894,55.1791,55.3474,102364.0
2018-11-12 15:30:00,65.76,65.76,65.34,65.5,401877.0,55.3389,55.3389,54.9855,55.1201,401877.0
2018-11-13 09:30:00,65.72,66.09,65.18,66.04,103764.0,55.3053,55.6166,54.8509,55.5746,103764.0
2018-11-13 10:00:00,66.04,66.11,64.87,64.97,151530.0,55.5746,55.6335,54.59,54.6741,151530.0
2018-11-13 10:30:00,64.99,65.03,64.24,64.43,143596.0,54.691,54.7246,54.0598,54.2197,143596.0
2018-11-13 11:00:00,64.37,64.58,64.18,64.31,89427.0,54.1692,54.3459,54.0093,54.1187,89427.0
2018-11-13 11:30:00,64.3,64.64,64.28,64.58,112716.0,54.1103,54.3964,54.0935,54.3459,112716.0
2018-11-13 12:00:00,64.61,64.72,64.43,64.68,43565.0,54.3712,54.4638,54.2197,54.4301,43565.0
2018-11-13 12:30:00,64.68,64.68,64.34,64.44,30876.0,54.4301,54.4301,54.144,54.2281,30876.0
2018-11-13 13:00:00,64.45,64.47,64.28,64.45,32915.0,54.2365,54.2534,54.0935,54.2365,32915.0
2018-11-13 13:30:00,64.44,64.74,64.44,64.55,37239.0,54.2281,54.4806,54.2281,54.3207,37239.0
2018-11-13 14:00:00,64.55,64.62,64.36,64.59,53205.0,54.3207,54.3796,54.1608,54.3544,53205.0
2018-11-13 14:30:00,64.6,64.8,64.38,64.41,61177.0,54.3628,54.5311,54.1776,54.2029,61177.0
2018-11-13 15:00:00,64.41,64.58,64.2,64.29,57939.0,54.2029,54.3459,54.0262,54.1019,57939.0
2018-11-13 15:30:00,64.28,64.57,64.17,64.49,235319.0,54.0935,54.3375,54.0009,54.2702,235319.0
2018-11-14 09:30:00,64.89,64.98,64.45,64.8,80148.0,54.6068,54.6826,54.2365,54.5311,80148.0
2018-11-14 10:00:00,64.8,64.83,64.47,64.55,66428.0,54.5311,54.5563,54.2534,54.3207,66428.0
2018-11-14 10:30:00,64.53,64.76,64.24,64.48,72535.0,54.3039,54.4974,54.0598,54.2618,72535.0
2018-11-14 11:00:00,64.45,64.62,64.06,64.4,99539.0,54.2365,54.3796,53.9083,54.1945,99539.0
2018-11-14 11:30:00,64.47,64.55,64.2,64.39,42096.0,54.2534,54.3207,54.0262,54.186,42096.0
2018-11-14 12:00:00,64.39,64.65,64.22,64.58,34964.0,54.186,54.4048,54.043,54.3459,34964.0
2018-11-14 12:30:00,64.57,64.73,64.41,64.46,33446.0,54.3375,54.4722,54.2029,54.245,33446.0
2018-11-14 13:00:00,64.42,64.66,64.39,64.51,32392.0,54.2113,54.4133,54.186,54.287,32392.0
2018-11-14 13:30:00,64.52,64.54,64.07,64.17,44384.0,54.2954,54.3123,53.9168,54.0009,44384.0
2018-11-14 14:00:00,64.14,64.38,63.96,64.27,42125.0,53.9757,54.1776,53.8242,54.0851,42125.0
2018-11-14 14:30:00,64.25,64.56,64.19,64.54,42840.0,54.0682,54.3291,54.0177,54.3123,42840.0
2018-11-14 15:00:00,64.56,64.86,64.51,64.78,89613.0,54.3291,54.5816,54.287,54.5142,89613.0
2018-11-14 15:30:00,64.77,64.84,64.58,64.75,179852.0,54.5058,54.5647,54.3459,54.489,179852.0
2018-11-15 09:30:00,64.73,64.83,64.2,64.58,65810.0,54.4722,54.5563,54.0262,54.3459,65810.0
2018-11-15 10:00:00,64.51,64.71,64.39,64.45,36319.0,54.287,54.4553,54.186,54.2365,36319.0
2018-11-15 10:30:00,64.41,64.41,63.93,64.2,37698.0,54.2029,54.2029,53.7989,54.0262,37698.0
2018-11-15 11:00:00,64.23,64.5,64.18,64.47,51472.0,54.0514,54.2786,54.0093,54.2534,51472.0
2018-11-15 11:30:00,64.51,64.8,64.44,64.7,40030.0,54.287,54.5311,54.2281,54.4469,40030.0
2018-11-15 12:00:00,64.68,64.77,64.55,64.64,30033.0,54.4301,54.5058,54.3207,54.3964,30033.0
2018-11-15 12:30:00,64.63,64.66,64.19,64.2,45452.0,54.388,54.4133,54.0177,54.0262,45452.0
2018-11-15 13:00:00,64.21,64.52,64.01,64.48,79931.0,54.0346,54.2954,53.8663,54.2618,79931.0
2018-11-15 13:30:00,64.48,64.69,64.48,64.61,54748.0,54.2618,54.4385,54.2618,54.3712,54748.0
2018-11-15 14:00:00,64.66,64.66,64.28,64.48,42728.0,54.4133,54.4133,54.0935,54.2618,42728.0
2018-11-15 14:30:00,64.48,64.59,64.29,64.34,44099.0,54.2618,54.3544,54.1019,54.144,44099.0
2018-11-15 15:00:00,64.32,64.51,64.09,64.41,150237.0,54.1271,54.287,53.9336,54.2029,150237.0
2018-11-15 15:30:00,64.41,64.73,64.4,64.69,211171.0,54.2029,54.4722,54.1945,54.4385,211171.0
2018-11-16 09:30:00,64.55,64.61,64.07,64.3,157554.0,54.3207,54.3712,53.9168,54.1103,157554.0
2018-11-16 10:00:00,64.34,64.52,64.17,64.38,90851.0,54.144,54.2954,54.0009,54.1776,90851.0
2018-11-16 10:30:00,64.36,64.52,64.36,64.46,58347.0,54.1608,54.2954,54.1608,54.245,58347.0
2018-11-16 11:00:00,64.46,64.48,64.34,64.36,40236.0,54.245,54.2618,54.144,54.1608,40236.0
2018-11-16 11:30:00,64.36,64.44,64.32,64.35,62847.0,54.1608,54.2281,54.1271,54.1524,62847.0
2018-11-16 12:00:00,64.37,64.61,64.37,64.49,135438.0,54.1692,54.3712,54.1692,54.2702,135438.0
2018-11-16 12:30:00,64.48,64.77,64.39,64.7,108270.0,54.2618,54.5058,54.186,54.4469,108270.0
2018-11-16 13:00:00,64.69,64.71,64.62,64.65,74846.0,54.4385,54.4553,54.3796,54.4048,74846.0
2018-11-16 13:30:00,64.65,64.72,64.62,64.67,84638.0,54.4048,54.4638,54.3796,54.4217,84638.0
2018-11-16 14:00:00,64.66,64.75,64.62,64.7,155259.0,54.4133,54.489,54.3796,54.4469,155259.0
2018-11-16 14:30:00,64.7,64.88,64.66,64.83,88817.0,54.4469,54.5984,54.4133,54.5563,88817.0
2018-11-16 15:00:00,64.85,64.93,64.8,64.84,55308.0,54.5732,54.6405,54.5311,54.5647,55308.0
2018-11-16 15:30:00,64.85,64.89,64.69,64.75,206960.0,54.5732,54.6068,54.4385,54.489,206960.0
2018-11-19 09:30:00,64.92,65.59,64.9,65.48,106482.0,54.6321,55.1959,54.6152,55.1033,106482.0
2018-11-19 10:00:00,65.49,65.5,64.98,65.09,41457.0,55.1117,55.1201,54.6826,54.7751,41457.0
2018-11-19 10:30:00,65.11,65.5,65.08,65.5,166327.0,54.7919,55.1201,54.7667,55.1201,166327.0
2018-11-19 11:00:00,65.5,65.64,65.49,65.58,115746.0,55.1201,55.238,55.1117,55.1875,115746.0
2018-11-19 11:30:00,65.59,66.08,65.34,65.46,150690.0,55.1959,55.6082,54.9855,55.0865,150690.0
2018-11-19 12:00:00,65.46,65.79,65.3,65.48,71636.0,55.0865,55.3642,54.9518,55.1033,71636.0
2018-11-19 12:30:00,65.46,65.6,65.37,65.48,56110.0,55.0865,55.2043,55.0107,55.1033,56110.0
2018-11-19 13:00:00,65.46,65.79,65.41,65.7,76706.0,55.0865,55.3642,55.0444,55.2885,76706.0
2018-11-19 13:30:00,65.73,65.92,65.49,65.54,162816.0,55.3137,55.4736,55.1117,55.1538,162816.0
2018-11-19 14:00:00,65.49,66.68,65.46,66.35,179255.0,55.1117,56.1132,55.0865,55.8354,179255.0
2018-11-19 14:30:00,66.35,66.48,66.01,66.44,134809.0,55.8354,55.9448,55.5493,55.9112,134809.0
2018-11-19 15:00:00,66.45,66.71,66.39,66.5,111967.0,55.9196,56.1384,55.8691,55.9617,111967.0
2018-11-19 15:30:00,66.5,66.54,66.17,66.41,298666.0,55.9617,55.9953,55.684,55.8859,298666.0
2018-11-20 09:30:00,65.7,66.98,65.38,65.5,260946.0,55.2885,56.3656,55.0192,55.1201,260946.0
2018-11-20 10:00:00,65.52,66.35,65.35,66.06,91097.0,55.137,55.8354,54.9939,55.5914,91097.0
2018-11-20 10:30:00,66.08,66.08,65.25,65.28,190108.0,55.6082,55.6082,54.9098,54.935,190108.0
2018-11-20 11:00:00,65.27,65.53,64.89,64.93,107374.0,54.9266,55.1454,54.6068,54.6405,107374.0
2018-11-20 11:30:00,64.95,65.5,64.87,65.41,81626.0,54.6573,55.1201,54.59,55.0444,81626.0
2018-11-20 12:00:00,65.42,65.5,64.68,64.87,59794.0,55.0528,55.1201,54.4301,54.59,59794.0
2018-11-20 12:30:00,64.92,65.05,64.83,64.89,48760.0,54.6321,54.7415,54.5563,54.6068,48760.0
2018-11-20 13:00:00,64.89,65.02,64.73,64.82,33190.0,54.6068,54.7162,54.4722,54.5479,33190.0
2018-11-20 13:30:00,64.82,65.12,64.82,65.05,40346.0,54.5479,54.8004,54.5479,54.7415,40346.0
2018-11-20 14:00:00,65.04,65.1,64.88,64.95,59550.0,54.733,54.7835,54.5984,54.6573,59550.0
2018-11-20 14:30:00,64.94,65.09,64.69,64.78,61542.0,54.6489,54.7751,54.4385,54.5142,61542.0
2018-11-20 15:00:00,64.79,65.05,64.57,65.02,58381.0,54.5227,54.7415,54.3375,54.7162,58381.0
2018-11-20 15:30:00,65.02,65.03,64.76,64.87,272680.0,54.7162,54.7246,54.4974,54.59,272680.0
2018-11-21 09:30:00,64.83,65.29,63.88,64.07,119205.0,54.5563,54.9434,53.7569,53.9168,119205.0
2018-11-21 10:00:00,64.1,64.56,63.79,64.51,106179.0,53.942,54.3291,53.6811,54.287,106179.0
2018-11-21 10:30:00,64.51,64.72,64.3,64.69,68626.0,54.287,54.4638,54.1103,54.4385,68626.0
2018-11-21 11:00:00,64.71,64.71,64.4,64.5,53095.0,54.4553,54.4553,54.1945,54.2786,53095.0
2018-11-21 11:30:00,64.5,64.61,64.28,64.49,56453.0,54.2786,54.3712,54.0935,54.2702,56453.0
2018-11-21 12:00:00,64.51,64.72,64.33,64.71,37804.0,54.287,54.4638,54.1356,54.4553,37804.0
2018-11-21 12:30:00,64.73,64.76,64.5,64.55,52164.0,54.4722,54.4974,54.2786,54.3207,52164.0
2018-11-21 13:00:00,64.55,64.58,64.3,64.39,43202.0,54.3207,54.3459,54.1103,54.186,43202.0
2018-11-21 13:30:00,64.38,64.53,64.36,64.48,43636.0,54.1776,54.3039,54.1608,54.2618,43636.0
2018-11-21 14:00:00,64.48,64.61,64.32,64.53,224044.0,54.2618,54.3712,54.1271,54.3039,224044.0
2018-11-21 14:30:00,64.53,64.53,64.3,64.3,57346.0,54.3039,54.3039,54.1103,54.1103,57346.0
2018-11-21 15:00:00,64.28,64.32,64.18,64.18,58656.0,54.0935,54.1271,54.0093,54.0093,58656.0
2018-11-21 15:30:00,64.18,64.18,64.02,64.12,173828.0,54.0093,54.0093,53.8747,53.9588,173828.0
2018-11-23 09:30:00,64.18,64.27,63.66,64.03,46575.0,54.0093,54.0851,53.5717,53.8831,46575.0
2018-11-23 10:00:00,64.0,64.13,63.88,64.01,193530.0,53.8579,53.9673,53.7569,53.8663,193530.0
2018-11-23 10:30:00,64.01,64.53,64.0,64.3,43633.0,53.8663,54.3039,53.8579,54.1103,43633.0
2018-11-23 11:00:00,64.32,64.55,64.27,64.36,32414.0,54.1271,54.3207,54.0851,54.1608,32414.0
2018-11-23 11:30:00,64.4,64.51,64.17,64.2,30328.0,54.1945,54.287,54.0009,54.0262,30328.0
2018-11-23 12:00:00,64.19,64.36,64.1,64.31,23319.0,54.0177,54.1608,53.942,54.1187,23319.0
2018-11-23 12:30:00,64.28,64.33,64.06,64.1,57186.0,54.0935,54.1356,53.9083,53.942,57186.0
2018-11-26 09:30:00,64.73,64.95,64.3,64.95,51230.0,54.4722,54.6573,54.1103,54.6573,51230.0
2018-11-26 10:00:00,64.92,65.26,64.81,65.18,59926.0,54.6321,54.9182,54.5395,54.8509,59926.0
2018-11-26 10:30:00,65.2,65.27,64.87,64.92,57648.0,54.8677,54.9266,54.59,54.6321,57648.0
2018-11-26 11:00:00,64.9,64.93,64.61,64.93,50017.0,54.6152,54.6405,54.3712,54.6405,50017.0
2018-11-26 11:30:00,64.9,64.9,64.7,64.89,30730.0,54.6152,54.6152,54.4469,54.6068,30730.0
2018-11-26 12:00:00,64.89,65.13,64.78,65.12,60557.0,54.6068,54.8088,54.5142,54.8004,60557.0
2018-11-26 12:30:00,65.12,65.22,64.81,65.06,38988.0,54.8004,54.8845,54.5395,54.7499,38988.0
2018-11-26 13:00:00,65.06,65.22,64.94,65.07,43530.0,54.7499,54.8845,54.6489,54.7583,43530.0
2018-11-26 13:30:00,65.1,65.3,65.1,65.28,49040.0,54.7835,54.9518,54.7835,54.935,49040.0
2018-11-26 14:00:00,65.28,65.34,65.1,65.23,65925.0,54.935,54.9855,54.7835,54.8929,65925.0
2018-11-26 14:30:00,65.22,65.34,64.91,65.08,71362.0,54.8845,54.9855,54.6236,54.7667,71362.0
2018-11-26 15:00:00,65.12,65.14,64.94,65.0,57047.0,54.8004,54.8172,54.6489,54.6994,57047.0
2018-11-26 15:30:00,65.0,65.04,64.79,64.95,233215.0,54.6994,54.733,54.5227,54.6573,233215.0
2018-11-27 09:30:00,64.49,64.87,63.81,64.29,59174.0,54.2702,54.59,53.698,54.1019,59174.0
2018-11-27 10:00:00,64.42,65.04,64.3,64.94,75491.0,54.2113,54.733,54.1103,54.6489,75491.0
2018-11-27 10:30:00,64.94,65.06,64.65,64.85,60479.0,54.6489,54.7499,54.4048,54.5732,60479.0
2018-11-27 11:00:00,64.83,65.08,64.72,65.0,93306.0,54.5563,54.7667,54.4638,54.6994,93306.0
2018-11-27 11:30:00,64.99,65.08,64.87,64.99,43029.0,54.691,54.7667,54.59,54.691,43029.0
2018-11-27 12:00:00,64.99,64.99,64.74,64.78,57064.0,54.691,54.691,54.4806,54.5142,57064.0
2018-11-27 12:30:00,64.78,64.95,64.66,64.75,34805.0,54.5142,54.6573,54.4133,54.489,34805.0
2018-11-27 13:00:00,64.77,65.13,64.77,65.12,55969.0,54.5058,54.8088,54.5058,54.8004,55969.0
2018-11-27 13:30:00,65.11,65.3,65.03,65.16,42429.0,54.7919,54.9518,54.7246,54.834,42429.0
2018-11-27 14:00:00,65.17,65.26,64.98,65.13,40809.0,54.8424,54.9182,54.6826,54.8088,40809.0
2018-11-27 14:30:00,65.15,65.18,65.06,65.11,42012.0,54.8256,54.8509,54.7499,54.7919,42012.0
2018-11-27 15:00:00,65.13,65.33,65.13,65.27,56783.0,54.8088,54.9771,54.8088,54.9266,56783.0
2018-11-27 15:30:00,65.26,65.3,65.12,65.18,214953.0,54.9182,54.9518,54.8004,54.8509,214953.0
2018-11-28 09:30:00,65.07,65.38,64.68,65.02,64258.0,54.7583,55.0192,54.4301,54.7162,64258.0
2018-11-28 10:00:00,65.02,65.44,64.92,64.99,72066.0,54.7162,55.0697,54.6321,54.691,72066.0
2018-11-28 10:30:00,64.94,65.09,64.78,64.94,43847.0,54.6489,54.7751,54.5142,54.6489,43847.0
2018-11-28 11:00:00,64.97,65.34,64.95,65.28,68960.0,54.6741,54.9855,54.6573,54.935,68960.0
2018-11-28 11:30:00,65.27,65.27,64.85,64.95,87747.0,54.9266,54.9266,54.5732,54.6573,87747.0
2018-11-28 12:00:00,64.98,65.36,64.93,65.22,131117.0,54.6826,55.0023,54.6405,54.8845,131117.0
2018-11-28 12:30:00,65.23,65.27,65.16,65.2,68168.0,54.8929,54.9266,54.834,54.8677,68168.0
2018-11-28 13:00:00,65.23,65.47,65.14,65.4,48997.0,54.8929,55.0949,54.8172,55.036,48997.0
2018-11-28 13:30:00,65.38,65.51,65.32,65.42,48440.0,55.0192,55.1286,54.9687,55.0528,48440.0
2018-11-28 14:00:00,65.42,65.54,65.4,65.52,60235.0,55.0528,55.1538,55.036,55.137,60235.0
2018-11-28 14:30:00,65.53,65.73,65.42,65.63,69989.0,55.1454,55.3137,55.0528,55.2295,69989.0
2018-11-28 15:00:00,65.63,65.82,65.6,65.81,136174.0,55.2295,55.3894,55.2043,55.381,136174.0
2018-11-28 15:30:00,65.8,66.11,65.71,65.95,283915.0,55.3726,55.6335,55.2969,55.4988,283915.0
2018-11-29 09:30:00,65.25,65.49,64.39,64.44,118895.0,55.2598,55.4631,54.5315,54.5738,118895.0
2018-11-29 10:00:00,64.44,64.64,64.29,64.31,84652.0,54.5738,54.7432,54.4468,54.4638,84652.0
2018-11-29 10:30:00,64.3,64.46,63.91,63.92,146415.0,54.4553,54.5908,54.125,54.1335,146415.0
2018-11-29 11:00:00,63.91,64.04,63.74,64.01,94920.0,54.125,54.2351,53.981,54.2097,94920.0
2018-11-29 11:30:00,64.01,64.19,63.76,64.19,59278.0,54.2097,54.3621,53.998,54.3621,59278.0
2018-11-29 12:00:00,64.19,64.23,63.9,63.95,70429.0,54.3621,54.396,54.1165,54.1589,70429.0
2018-11-29 12:30:00,63.96,64.21,63.93,64.17,59304.0,54.1673,54.3791,54.1419,54.3452,59304.0
2018-11-29 13:00:00,64.18,64.25,64.01,64.04,45393.0,54.3537,54.4129,54.2097,54.2351,45393.0
2018-11-29 13:30:00,64.04,64.07,63.94,63.95,53633.0,54.2351,54.2605,54.1504,54.1589,53633.0
2018-11-29 14:00:00,63.95,64.16,63.88,64.12,79710.0,54.1589,54.3367,54.0996,54.3028,79710.0
2018-11-29 14:30:00,64.13,64.53,64.11,64.5,69315.0,54.3113,54.6501,54.2944,54.6247,69315.0
2018-11-29 15:00:00,64.49,64.5,64.38,64.48,84796.0,54.6162,54.6247,54.523,54.6077,84796.0
2018-11-29 15:30:00,64.48,64.56,64.31,64.33,249413.0,54.6077,54.6755,54.4638,54.4807,249413.0
2018-11-30 09:30:00,64.52,65.62,64.5,65.15,143714.0,54.6416,55.5732,54.6247,55.1751,143714.0
2018-11-30 10:00:00,65.15,65.58,65.11,65.33,91505.0,55.1751,55.5393,55.1413,55.3276,91505.0
2018-11-30 10:30:00,65.33,65.45,65.23,65.43,66168.0,55.3276,55.4292,55.2429,55.4123,66168.0
2018-11-30 11:00:00,65.43,65.53,65.33,65.38,81935.0,55.4123,55.497,55.3276,55.3699,81935.0
2018-11-30 11:30:00,65.38,65.4,65.19,65.37,119761.0,55.3699,55.3869,55.209,55.3615,119761.0
2018-11-30 12:00:00,65.38,65.5,65.28,65.33,44475.0,55.3699,55.4716,55.2852,55.3276,44475.0
2018-11-30 12:30:00,65.33,65.42,65.3,65.31,45842.0,55.3276,55.4038,55.3022,55.3106,45842.0
2018-11-30 13:00:00,65.31,65.4,65.03,65.06,139888.0,55.3106,55.3869,55.0735,55.0989,139888.0
2018-11-30 13:30:00,65.06,65.25,64.9,65.22,81661.0,55.0989,55.2598,54.9634,55.2344,81661.0
2018-11-30 14:00:00,65.23,65.32,65.14,65.25,57386.0,55.2429,55.3191,55.1667,55.2598,57386.0
2018-11-30 14:30:00,65.25,65.31,65.15,65.29,79992.0,55.2598,55.3106,55.1751,55.2937,79992.0
2018-11-30 15:00:00,65.3,65.42,65.26,65.38,107881.0,55.3022,55.4038,55.2683,55.3699,107881.0
2018-11-30 15:30:00,65.38,65.86,65.38,65.78,434292.0,55.3699,55.7764,55.3699,55.7087,434292.0
2018-12-03 09:30:00,65.87,66.1,64.2,64.8,159280.0,55.7849,55.9797,54.3706,54.8787,159280.0
2018-12-03 10:00:00,64.82,65.24,64.28,64.99,127147.0,54.8957,55.2514,54.4383,55.0396,127147.0
2018-12-03 10:30:00,65.01,65.27,64.94,64.95,120740.0,55.0566,55.2768,54.9973,55.0058,120740.0
2018-12-03 11:00:00,64.97,65.57,64.89,65.3,73044.0,55.0227,55.5308,54.955,55.3022,73044.0
2018-12-03 11:30:00,65.31,65.41,65.17,65.4,57428.0,55.3106,55.3953,55.1921,55.3869,57428.0
2018-12-03 12:00:00,65.41,65.71,65.3,65.71,52681.0,55.3953,55.6494,55.3022,55.6494,52681.0
2018-12-03 12:30:00,65.74,65.82,65.59,65.73,59228.0,55.6748,55.7426,55.5478,55.6663,59228.0
2018-12-03 13:00:00,65.72,65.94,65.7,65.87,51392.0,55.6579,55.8442,55.6409,55.7849,51392.0
2018-12-03 13:30:00,65.86,65.91,65.64,65.68,54981.0,55.7764,55.8188,55.5901,55.624,54981.0
2018-12-03 14:00:00,65.69,65.89,65.57,65.81,67127.0,55.6325,55.8018,55.5308,55.7341,67127.0
2018-12-03 14:30:00,65.82,66.16,65.77,66.02,123493.0,55.7426,56.0305,55.7002,55.9119,123493.0
2018-12-03 15:00:00,66.02,66.17,65.98,66.04,101961.0,55.9119,56.039,55.8781,55.9289,101961.0
2018-12-03 15:30:00,66.06,66.14,65.99,66.14,269628.0,55.9458,56.0136,55.8865,56.0136,269628.0
2018-12-04 09:30:00,65.88,66.31,65.42,65.58,57073.0,55.7934,56.1575,55.4038,55.5393,57073.0
2018-12-04 10:00:00,65.56,65.97,65.28,65.91,54794.0,55.5224,55.8696,55.2852,55.8188,54794.0
2018-12-04 10:30:00,65.94,66.04,65.79,65.91,57175.0,55.8442,55.9289,55.7172,55.8188,57175.0
2018-12-04 11:00:00,65.95,66.21,65.88,66.16,80728.0,55.8527,56.0729,55.7934,56.0305,80728.0
2018-12-04 11:30:00,66.14,66.16,65.78,65.8,183614.0,56.0136,56.0305,55.7087,55.7256,183614.0
2018-12-04 12:00:00,65.77,65.77,65.23,65.61,54471.0,55.7002,55.7002,55.2429,55.5647,54471.0
2018-12-04 12:30:00,65.6,65.82,65.48,65.64,54223.0,55.5562,55.7426,55.4546,55.5901,54223.0
2018-12-04 13:00:00,65.64,65.64,65.12,65.23,51791.0,55.5901,55.5901,55.1497,55.2429,51791.0
2018-12-04 13:30:00,65.22,65.58,65.11,65.53,38223.0,55.2344,55.5393,55.1413,55.497,38223.0
2018-12-04 14:00:00,65.53,65.56,65.3,65.35,39012.0,55.497,55.5224,55.3022,55.3445,39012.0
2018-12-04 14:30:00,65.32,65.58,65.3,65.52,74439.0,55.3191,55.5393,55.3022,55.4885,74439.0
2018-12-04 15:00:00,65.52,65.6,64.93,64.96,141968.0,55.4885,55.5562,54.9888,55.0142,141968.0
2018-12-04 15:30:00,64.96,65.14,64.72,64.87,286792.0,55.0142,55.1667,54.811,54.938,286792.0
2018-12-06 09:30:00,64.22,64.22,63.2,63.2,102226.0,54.3875,54.3875,53.5237,53.5237,102226.0
2018-12-06 10:00:00,63.13,63.66,63.08,63.65,150288.0,53.4644,53.9133,53.4221,53.9048,150288.0
2018-12-06 10:30:00,63.71,63.85,63.29,63.54,101647.0,53.9556,54.0742,53.5999,53.8116,101647.0
2018-12-06 11:00:00,63.49,63.55,63.12,63.36,109754.0,53.7693,53.8201,53.4559,53.6592,109754.0
2018-12-06 11:30:00,63.32,63.77,63.25,63.54,69308.0,53.6253,54.0064,53.566,53.8116,69308.0
2018-12-06 12:00:00,63.55,63.77,63.49,63.74,59815.0,53.8201,54.0064,53.7693,53.981,59815.0
2018-12-06 12:30:00,63.74,64.22,63.68,64.05,59175.0,53.981,54.3875,53.9302,54.2436,59175.0
2018-12-06 13:00:00,64.05,64.17,63.84,64.06,77261.0,54.2436,54.3452,54.0657,54.252,77261.0
2018-12-06 13:30:00,64.06,64.25,63.91,64.24,105007.0,54.252,54.4129,54.125,54.4045,105007.0
2018-12-06 14:00:00,64.25,64.34,63.77,63.94,51605.0,54.4129,54.4892,54.0064,54.1504,51605.0
2018-12-06 14:30:00,63.98,64.09,63.65,64.03,103370.0,54.1843,54.2774,53.9048,54.2266,103370.0
2018-12-06 15:00:00,64.05,64.29,64.01,64.24,142118.0,54.2436,54.4468,54.2097,54.4045,142118.0
2018-12-06 15:30:00,64.23,64.51,64.19,64.47,243504.0,54.396,54.6331,54.3621,54.5993,243504.0
2018-12-07 09:30:00,64.15,65.38,64.15,65.05,124363.0,54.3283,55.3699,54.3283,55.0905,124363.0
2018-12-07 10:00:00,65.1,65.36,64.95,64.97,71916.0,55.1328,55.353,55.0058,55.0227,71916.0
2018-12-07 10:30:00,64.94,65.23,64.66,65.21,73623.0,54.9973,55.2429,54.7602,55.226,73623.0
2018-12-07 11:00:00,65.18,65.18,64.77,64.82,66825.0,55.2006,55.2006,54.8533,54.8957,66825.0
2018-12-07 11:30:00,64.78,64.83,64.57,64.59,186427.0,54.8618,54.9041,54.6839,54.7009,186427.0
2018-12-07 12:00:00,64.59,64.71,64.13,64.15,118300.0,54.7009,54.8025,54.3113,54.3283,118300.0
2018-12-07 12:30:00,64.12,64.18,63.76,63.96,59476.0,54.3028,54.3537,53.998,54.1673,59476.0
2018-12-07 13:00:00,63.93,64.03,63.54,63.75,71101.0,54.1419,54.2266,53.8116,53.9895,71101.0
2018-12-07 13:30:00,63.72,63.84,63.54,63.54,55195.0,53.9641,54.0657,53.8116,53.8116,55195.0
2018-12-07 14:00:00,63.53,63.68,63.34,63.52,50172.0,53.8032,53.9302,53.6423,53.7947,50172.0
2018-12-07 14:30:00,63.53,63.55,63.13,63.15,111003.0,53.8032,53.8201,53.4644,53.4814,111003.0
2018-12-07 15:00:00,63.18,63.35,63.03,63.33,112133.0,53.5068,53.6507,53.3797,53.6338,112133.0
2018-12-07 15:30:00,63.3,63.6,63.25,63.36,227561.0,53.6084,53.8625,53.566,53.6592,227561.0
2018-12-10 09:30:00,63.73,63.76,62.61,62.66,60519.0,53.9726,53.998,53.024,53.0664,60519.0
2018-12-10 10:00:00,62.6,62.86,62.42,62.8,66051.0,53.0156,53.2358,52.8631,53.1849,66051.0
2018-12-10 10:30:00,62.79,62.79,61.95,61.95,80648.0,53.1765,53.1765,52.4651,52.4651,80648.0
2018-12-10 11:00:00,61.99,62.17,61.7,61.97,109131.0,52.499,52.6514,52.2534,52.482,109131.0
2018-12-10 11:30:00,62.02,62.46,61.91,62.19,64187.0,52.5244,52.897,52.4312,52.6683,64187.0
2018-12-10 12:00:00,62.17,62.2,61.9,62.06,80197.0,52.6514,52.6768,52.4227,52.5582,80197.0
2018-12-10 12:30:00,62.05,62.77,62.04,62.57,48021.0,52.5498,53.1595,52.5413,52.9902,48021.0
2018-12-10 13:00:00,62.57,62.84,62.46,62.46,38638.0,52.9902,53.2188,52.897,52.897,38638.0
2018-12-10 13:30:00,62.46,62.72,62.45,62.66,33619.0,52.897,53.1172,52.8885,53.0664,33619.0
2018-12-10 14:00:00,62.67,62.88,62.59,62.87,36195.0,53.0748,53.2527,53.0071,53.2442,36195.0
2018-12-10 14:30:00,62.96,63.01,62.54,62.56,63460.0,53.3204,53.3628,52.9648,52.9817,63460.0
2018-12-10 15:00:00,62.56,62.76,62.54,62.75,52678.0,52.9817,53.1511,52.9648,53.1426,52678.0
2018-12-10 15:30:00,62.78,63.01,62.73,62.74,202083.0,53.168,53.3628,53.1257,53.1341,202083.0
2018-12-11 09:30:00,63.0,63.55,62.62,63.13,107901.0,53.3543,53.8201,53.0325,53.4644,107901.0
2018-12-11 10:00:00,63.16,63.69,63.07,63.43,36844.0,53.4898,53.9387,53.4136,53.7185,36844.0
2018-12-11 10:30:00,63.38,63.52,63.21,63.36,39552.0,53.6761,53.7947,53.5322,53.6592,39552.0
2018-12-11 11:00:00,63.35,63.43,63.09,63.14,38207.0,53.6507,53.7185,53.4305,53.4729,38207.0
2018-12-11 11:30:00,63.14,63.14,62.85,62.91,42192.0,53.4729,53.4729,53.2273,53.2781,42192.0
2018-12-11 12:00:00,62.87,62.87,62.51,62.59,39315.0,53.2442,53.2442,52.9393,53.0071,39315.0
2018-12-11 12:30:00,62.58,62.76,62.46,62.56,39108.0,52.9986,53.1511,52.897,52.9817,39108.0
2018-12-11 13:00:00,62.55,62.7,62.41,62.46,44149.0,52.9732,53.1003,52.8547,52.897,44149.0
2018-12-11 13:30:00,62.44,62.58,62.19,62.28,83080.0,52.8801,52.9986,52.6683,52.7446,83080.0
2018-12-11 14:00:00,62.26,62.73,62.26,62.71,41641.0,52.7276,53.1257,52.7276,53.1087,41641.0
2018-12-11 14:30:00,62.74,62.86,62.62,62.86,43621.0,53.1341,53.2358,53.0325,53.2358,43621.0
2018-12-11 15:00:00,62.86,63.16,62.7,62.87,58817.0,53.2358,53.4898,53.1003,53.2442,58817.0
2018-12-11 15:30:00,62.87,63.03,62.53,62.54,170274.0,53.2442,53.3797,52.9563,52.9648,170274.0
2018-12-12 09:30:00,63.08,64.25,63.08,63.99,77634.0,53.4221,54.4129,53.4221,54.1927,77634.0
2018-12-12 10:00:00,63.94,64.77,63.92,64.73,108187.0,54.1504,54.8533,54.1335,54.8194,108187.0
2018-12-12 10:30:00,64.7,64.73,64.17,64.43,82680.0,54.794,54.8194,54.3452,54.5654,82680.0
2018-12-12 11:00:00,64.46,64.58,64.26,64.51,59353.0,54.5908,54.6924,54.4214,54.6331,59353.0
2018-12-12 11:30:00,64.54,64.73,64.41,64.59,92857.0,54.6585,54.8194,54.5484,54.7009,92857.0
2018-12-12 12:00:00,64.64,64.67,64.08,64.12,65936.0,54.7432,54.7686,54.269,54.3028,65936.0
2018-12-12 12:30:00,64.11,64.11,63.65,63.84,320007.0,54.2944,54.2944,53.9048,54.0657,320007.0
2018-12-12 13:00:00,63.82,63.88,63.6,63.74,40545.0,54.0488,54.0996,53.8625,53.981,40545.0
2018-12-12 13:30:00,63.75,63.78,63.56,63.61,37776.0,53.9895,54.0149,53.8286,53.8709,37776.0
2018-12-12 14:00:00,63.59,63.64,63.34,63.43,71014.0,53.854,53.8963,53.6423,53.7185,71014.0
2018-12-12 14:30:00,63.43,63.48,63.17,63.4,45491.0,53.7185,53.7608,53.4983,53.6931,45491.0
2018-12-12 15:00:00,63.42,63.49,63.28,63.31,83479.0,53.71,53.7693,53.5915,53.6169,83479.0
2018-12-12 15:30:00,63.33,63.48,63.01,63.07,172431.0,53.6338,53.7608,53.3628,53.4136,172431.0
2018-12-13 09:30:00,63.46,64.19,62.74,62.95,82290.0,53.7439,54.3621,53.1341,53.312,82290.0
2018-12-13 10:00:00,63.16,63.72,63.13,63.14,120070.0,53.4898,53.9641,53.4644,53.4729,120070.0
2018-12-13 10:30:00,63.07,63.43,62.99,63.18,202417.0,53.4136,53.7185,53.3459,53.5068,202417.0
2018-12-13 11:00:00,63.21,63.24,62.75,62.94,68689.0,53.5322,53.5576,53.1426,53.3035,68689.0
2018-12-13 11:30:00,62.93,63.34,62.89,63.16,62973.0,53.295,53.6423,53.2612,53.4898,62973.0
2018-12-13 12:00:00,63.16,63.27,63.08,63.12,69238.0,53.4898,53.583,53.4221,53.4559,69238.0
2018-12-13 12:30:00,63.12,63.25,63.07,63.19,76637.0,53.4559,53.566,53.4136,53.5152,76637.0
2018-12-13 13:00:00,63.18,63.2,62.88,62.95,56591.0,53.5068,53.5237,53.2527,53.312,56591.0
2018-12-13 13:30:00,62.96,63.27,62.96,63.1,73018.0,53.3204,53.583,53.3204,53.439,73018.0
2018-12-13 14:00:00,63.11,63.22,62.94,63.15,73154.0,53.4475,53.5406,53.3035,53.4814,73154.0
2018-12-13 14:30:00,63.19,63.28,62.97,63.24,57097.0,53.5152,53.5915,53.3289,53.5576,57097.0
2018-12-13 15:00:00,63.25,63.25,63.05,63.15,68433.0,53.566,53.566,53.3967,53.4814,68433.0
2018-12-13 15:30:00,63.14,63.26,63.08,63.18,245506.0,53.4729,53.5745,53.4221,53.5068,245506.0
2018-12-14 09:30:00,62.67,62.99,61.97,62.19,81370.0,53.0748,53.3459,52.482,52.6683,81370.0
2018-12-14 10:00:00,62.14,62.48,61.95,62.4,54429.0,52.626,52.9139,52.4651,52.8462,54429.0
2018-12-14 10:30:00,62.41,62.75,62.29,62.43,102327.0,52.8547,53.1426,52.753,52.8716,102327.0
2018-12-14 11:00:00,62.4,62.53,62.09,62.15,78334.0,52.8462,52.9563,52.5836,52.6345,78334.0
2018-12-14 11:30:00,62.19,62.39,62.06,62.08,54954.0,52.6683,52.8377,52.5582,52.5752,54954.0
2018-12-14 12:00:00,62.09,62.24,61.98,62.13,74907.0,52.5836,52.7107,52.4905,52.6175,74907.0
2018-12-14 12:30:00,62.13,62.24,61.94,62.15,61395.0,52.6175,52.7107,52.4566,52.6345,61395.0
2018-12-14 13:00:00,62.14,62.22,62.0,62.0,46389.0,52.626,52.6937,52.5074,52.5074,46389.0
2018-12-14 13:30:00,62.0,62.12,61.84,62.02,53949.0,52.5074,52.6091,52.3719,52.5244,53949.0
2018-12-14 14:00:00,61.99,62.24,61.89,62.12,75936.0,52.499,52.7107,52.4143,52.6091,75936.0
2018-12-14 14:30:00,62.11,62.13,61.93,62.11,99540.0,52.6006,52.6175,52.4481,52.6006,99540.0
2018-12-14 15:00:00,62.1,62.2,61.99,62.0,95963.0,52.5921,52.6768,52.499,52.5074,95963.0
2018-12-14 15:30:00,62.0,62.14,61.88,62.0,245644.0,52.5074,52.626,52.4058,52.5074,245644.0
2018-12-17 09:30:00,61.85,62.29,61.14,61.48,91264.0,52.3804,52.753,51.7791,52.067,91264.0
2018-12-17 10:00:00,61.47,61.59,61.07,61.11,78964.0,52.0586,52.1602,51.7198,51.7537,78964.0
2018-12-17 10:30:00,61.13,61.35,60.93,61.17,121189.0,51.7706,51.9569,51.6013,51.8045,121189.0
2018-12-17 11:00:00,61.19,61.42,61.19,61.27,92050.0,51.8214,52.0162,51.8214,51.8892,92050.0
2018-12-17 11:30:00,61.27,61.72,61.27,61.54,58836.0,51.8892,52.2703,51.8892,52.1179,58836.0
2018-12-17 12:00:00,61.54,61.55,60.97,61.0,51373.0,52.1179,52.1263,51.6351,51.6605,51373.0
2018-12-17 12:30:00,60.99,61.1,60.83,60.91,63958.0,51.6521,51.7452,51.5166,51.5843,63958.0
2018-12-17 13:00:00,60.91,61.18,60.91,61.16,63789.0,51.5843,51.813,51.5843,51.796,63789.0
2018-12-17 13:30:00,61.14,61.17,60.78,61.0,124917.0,51.7791,51.8045,51.4742,51.6605,124917.0
2018-12-17 14:00:00,60.98,61.19,60.81,61.1,97611.0,51.6436,51.8214,51.4996,51.7452,97611.0
2018-12-17 14:30:00,61.08,61.27,61.0,61.07,90446.0,51.7283,51.8892,51.6605,51.7198,90446.0
2018-12-17 15:00:00,61.06,61.1,60.48,60.62,195935.0,51.7113,51.7452,51.2201,51.3387,195935.0
2018-12-17 15:30:00,60.63,60.65,60.28,60.58,394151.0,51.3472,51.3641,51.0508,51.3048,394151.0
2018-12-18 09:30:00,60.82,62.04,60.77,61.54,152141.0,51.5081,52.5413,51.4657,52.1179,152141.0
2018-12-18 10:00:00,61.48,61.6,61.11,61.27,78638.0,52.067,52.1687,51.7537,51.8892,78638.0
2018-12-18 10:30:00,61.27,61.34,60.9,60.94,110619.0,51.8892,51.9485,51.5758,51.6097,110619.0
2018-12-18 11:00:00,60.96,61.02,60.71,60.79,61327.0,51.6267,51.6775,51.4149,51.4827,61327.0
2018-12-18 11:30:00,60.8,60.81,60.17,60.2,119240.0,51.4912,51.4996,50.9576,50.983,119240.0
2018-12-18 12:00:00,60.2,60.48,60.06,60.08,72213.0,50.983,51.2201,50.8645,50.8814,72213.0
2018-12-18 12:30:00,60.09,60.09,59.42,59.46,103763.0,50.8899,50.8899,50.3224,50.3563,103763.0
2018-12-18 13:00:00,59.47,59.69,59.43,59.53,75218.0,50.3648,50.5511,50.3309,50.4156,75218.0
2018-12-18 13:30:00,59.53,59.54,59.15,59.26,77970.0,50.4156,50.4241,50.0938,50.1869,77970.0
2018-12-18 14:00:00,59.27,59.52,59.27,59.47,91704.0,50.1954,50.4071,50.1954,50.3648,91704.0
2018-12-18 14:30:00,59.46,59.49,59.0,59.01,99542.0,50.3563,50.3817,49.9667,49.9752,99542.0
2018-12-18 15:00:00,59.02,59.13,58.83,58.85,140091.0,49.9837,50.0768,49.8228,49.8397,140091.0
2018-12-18 15:30:00,58.85,59.42,58.85,59.29,371437.0,49.8397,50.3224,49.8397,50.2123,371437.0
2018-12-19 09:30:00,59.4,60.2,59.33,59.94,100496.0,50.3055,50.983,50.2462,50.7628,100496.0
2018-12-19 10:00:00,59.94,60.04,59.72,60.02,155240.0,50.7628,50.8475,50.5765,50.8306,155240.0
2018-12-19 10:30:00,60.01,60.07,59.78,59.85,97818.0,50.8221,50.8729,50.6273,50.6866,97818.0
2018-12-19 11:00:00,59.86,59.91,59.57,59.57,78893.0,50.6951,50.7374,50.4495,50.4495,78893.0
2018-12-19 11:30:00,59.58,59.75,59.47,59.69,70632.0,50.4579,50.6019,50.3648,50.5511,70632.0
2018-12-19 12:00:00,59.68,59.8,59.55,59.58,87316.0,50.5426,50.6443,50.4325,50.4579,87316.0
2018-12-19 12:30:00,59.59,59.7,59.4,59.4,38543.0,50.4664,50.5596,50.3055,50.3055,38543.0
2018-12-19 13:00:00,59.39,59.4,59.21,59.25,53971.0,50.297,50.3055,50.1446,50.1785,53971.0
2018-12-19 13:30:00,59.27,59.68,59.25,59.46,55903.0,50.1954,50.5426,50.1785,50.3563,55903.0
2018-12-19 14:00:00,59.66,59.82,58.64,58.87,118343.0,50.5257,50.6612,49.6619,49.8567,118343.0
2018-12-19 14:30:00,58.87,59.01,57.82,57.95,120582.0,49.8567,49.9752,48.9674,49.0775,120582.0
2018-12-19 15:00:00,57.91,58.04,57.52,57.68,160934.0,49.0436,49.1537,48.7133,48.8488,160934.0
2018-12-19 15:30:00,57.67,57.99,57.66,57.76,330381.0,48.8404,49.1114,48.8319,48.9166,330381.0
2018-12-20 09:30:00,57.65,57.74,56.98,57.27,78892.0,48.8234,48.8997,48.256,48.5016,78892.0
2018-12-20 10:00:00,57.27,57.48,57.12,57.42,78749.0,48.5016,48.6795,48.3746,48.6287,78749.0
2018-12-20 10:30:00,57.4,58.14,57.36,58.1,99831.0,48.6117,49.2384,48.5778,49.2045,99831.0
2018-12-20 11:00:00,58.08,58.45,57.98,58.27,150035.0,49.1876,49.501,49.1029,49.3485,150035.0
2018-12-20 11:30:00,58.26,58.38,57.67,57.71,86697.0,49.34,49.4417,48.8404,48.8743,86697.0
2018-12-20 12:00:00,57.73,57.94,57.55,57.92,42452.0,48.8912,49.069,48.7388,49.0521,42452.0
2018-12-20 12:30:00,57.86,57.9,57.39,57.54,42026.0,49.0013,49.0352,48.6032,48.7303,42026.0
2018-12-20 13:00:00,57.52,57.6,57.33,57.51,34613.0,48.7133,48.7811,48.5524,48.7049,34613.0
2018-12-20 13:30:00,57.49,57.49,57.1,57.2,48460.0,48.6879,48.6879,48.3576,48.4423,48460.0
2018-12-20 14:00:00,57.19,57.2,56.66,57.18,137821.0,48.4339,48.4423,47.985,48.4254,137821.0
2018-12-20 14:30:00,57.18,57.7,57.15,57.22,159401.0,48.4254,48.8658,48.4,48.4593,159401.0
2018-12-20 15:00:00,57.21,57.35,56.93,57.15,142402.0,48.4508,48.5694,48.2137,48.4,142402.0
2018-12-20 15:30:00,57.15,57.34,56.89,57.22,307980.0,48.4,48.5609,48.1798,48.4593,307980.0
2018-12-21 09:30:00,57.24,58.12,56.95,57.79,329846.0,48.4762,49.2215,48.2306,48.942,329846.0
2018-12-21 10:00:00,57.86,58.62,57.71,58.16,113694.0,49.0013,49.6449,48.8743,49.2554,113694.0
2018-12-21 10:30:00,58.17,58.22,57.82,57.97,107609.0,49.2638,49.3062,48.9674,49.0944,107609.0
2018-12-21 11:00:00,57.98,58.06,57.29,57.61,117046.0,49.1029,49.1707,48.5186,48.7896,117046.0
2018-12-21 11:30:00,57.67,57.67,57.2,57.25,51532.0,48.8404,48.8404,48.4423,48.4847,51532.0
2018-12-21 12:00:00,57.25,57.34,56.58,56.6,78945.0,48.4847,48.5609,47.9173,47.9342,78945.0
2018-12-21 12:30:00,56.59,56.95,56.41,56.49,85676.0,47.9257,48.2306,47.7733,47.841,85676.0
2018-12-21 13:00:00,56.49,56.6,56.27,56.4,66390.0,47.841,47.9342,47.6547,47.7648,66390.0
2018-12-21 13:30:00,56.38,56.58,56.15,56.3,72221.0,47.7479,47.9173,47.5531,47.6801,72221.0
2018-12-21 14:00:00,56.28,56.4,56.07,56.16,69586.0,47.6632,47.7648,47.4853,47.5616,69586.0
2018-12-21 14:30:00,56.15,56.27,55.83,56.04,146728.0,47.5531,47.6547,47.2821,47.4599,146728.0
2018-12-21 15:00:00,56.04,56.22,55.69,55.69,103638.0,47.4599,47.6124,47.1635,47.1635,103638.0
2018-12-21 15:30:00,55.67,55.77,55.44,55.47,373387.0,47.1466,47.2313,46.9518,46.9772,373387.0
2018-12-24 09:30:00,55.44,55.86,54.57,54.72,89499.0,46.9518,47.3075,46.215,46.342,89499.0
2018-12-24 10:00:00,54.68,54.87,54.17,54.8,75904.0,46.3082,46.4691,45.8762,46.4098,75904.0
2018-12-24 10:30:00,54.8,55.61,54.8,55.26,99810.0,46.4098,47.0958,46.4098,46.7994,99810.0
2018-12-24 11:00:00,55.26,55.44,55.04,55.15,93615.0,46.7994,46.9518,46.613,46.7062,93615.0
2018-12-24 11:30:00,55.14,55.7,55.12,55.6,134449.0,46.6977,47.172,46.6808,47.0873,134449.0
2018-12-24 12:00:00,55.63,55.76,55.07,55.22,121609.0,47.1127,47.2228,46.6385,46.7655,121609.0
2018-12-24 12:30:00,55.24,55.35,55.07,55.16,220085.0,46.7824,46.8756,46.6385,46.7147,220085.0
2018-12-26 09:30:00,55.31,55.69,54.84,54.88,68538.0,46.8417,47.1635,46.4437,46.4775,68538.0
2018-12-26 10:00:00,54.9,55.14,54.63,54.94,328252.0,46.4945,46.6977,46.2658,46.5284,328252.0
2018-12-26 10:30:00,54.9,55.21,54.88,54.9,136823.0,46.4945,46.757,46.4775,46.4945,136823.0
2018-12-26 11:00:00,54.93,55.11,54.6,54.7,475495.0,46.5199,46.6723,46.2404,46.3251,475495.0
2018-12-26 11:30:00,54.72,55.25,54.62,55.25,1103723.0,46.342,46.7909,46.2574,46.7909,1103723.0
2018-12-26 12:00:00,55.24,55.78,55.21,55.46,44115.0,46.7824,47.2397,46.757,46.9687,44115.0
2018-12-26 12:30:00,55.42,55.72,55.3,55.55,35288.0,46.9349,47.1889,46.8332,47.045,35288.0
2018-12-26 13:00:00,55.55,55.56,55.16,55.33,38141.0,47.045,47.0534,46.7147,46.8586,38141.0
2018-12-26 13:30:00,55.36,55.84,55.35,55.84,77675.0,46.8841,47.2906,46.8756,47.2906,77675.0
2018-12-26 14:00:00,55.79,55.88,55.46,55.47,133760.0,47.2482,47.3244,46.9687,46.9772,133760.0
2018-12-26 14:30:00,55.47,55.51,55.08,55.31,149317.0,46.9772,47.0111,46.6469,46.8417,149317.0
2018-12-26 15:00:00,55.3,55.47,55.25,55.46,107549.0,46.8332,46.9772,46.7909,46.9687,107549.0
2018-12-26 15:30:00,55.45,56.17,55.42,56.17,328961.0,46.9603,47.57,46.9349,47.57,328961.0
2018-12-27 09:30:00,55.69,55.8,54.71,55.19,158250.0,47.1635,47.2567,46.3336,46.7401,158250.0
2018-12-27 10:00:00,55.1,55.3,54.85,55.23,132939.0,46.6639,46.8332,46.4521,46.774,132939.0
2018-12-27 10:30:00,55.23,55.76,55.16,55.59,75567.0,46.774,47.2228,46.7147,47.0788,75567.0
2018-12-27 11:00:00,55.6,55.63,55.09,55.53,71070.0,47.0873,47.1127,46.6554,47.028,71070.0
2018-12-27 11:30:00,55.55,55.69,55.25,55.4,112788.0,47.045,47.1635,46.7909,46.9179,112788.0
2018-12-27 12:00:00,55.34,55.36,54.88,54.94,121026.0,46.8671,46.8841,46.4775,46.5284,121026.0
2018-12-27 12:30:00,54.92,55.16,54.85,55.16,77103.0,46.5114,46.7147,46.4521,46.7147,77103.0
2018-12-27 13:00:00,55.12,55.17,54.88,54.93,47383.0,46.6808,46.7231,46.4775,46.5199,47383.0
2018-12-27 13:30:00,54.91,55.01,54.83,54.9,109832.0,46.5029,46.5876,46.4352,46.4945,109832.0
2018-12-27 14:00:00,54.9,55.02,54.76,55.01,197983.0,46.4945,46.5961,46.3759,46.5876,197983.0
2018-12-27 14:30:00,55.01,55.51,54.86,55.37,94668.0,46.5876,47.0111,46.4606,46.8925,94668.0
2018-12-27 15:00:00,55.39,55.97,55.19,55.97,179199.0,46.9095,47.4007,46.7401,47.4007,179199.0
2018-12-27 15:30:00,55.95,56.56,55.83,56.56,212738.0,47.3837,47.9003,47.2821,47.9003,212738.0
2018-12-28 09:30:00,56.7,57.1,56.42,57.01,78713.0,48.0189,48.3576,47.7818,48.2814,78713.0
2018-12-28 10:00:00,57.1,57.11,56.11,56.17,35464.0,48.3576,48.3661,47.5192,47.57,35464.0
2018-12-28 10:30:00,56.21,56.36,55.95,56.27,60787.0,47.6039,47.7309,47.3837,47.6547,60787.0
2018-12-28 11:00:00,56.25,56.31,55.92,56.14,101720.0,47.6378,47.6886,47.3583,47.5446,101720.0
2018-12-28 11:30:00,56.13,56.34,56.01,56.19,93928.0,47.5362,47.714,47.4345,47.587,93928.0
2018-12-28 12:00:00,56.2,56.38,56.02,56.23,56588.0,47.5954,47.7479,47.443,47.6209,56588.0
2018-12-28 12:30:00,56.25,56.45,56.01,56.33,197378.0,47.6378,47.8072,47.4345,47.7055,197378.0
2018-12-28 13:00:00,56.34,56.37,55.88,55.99,282338.0,47.714,47.7394,47.3244,47.4176,282338.0
2018-12-28 13:30:00,56.0,56.16,55.7,56.16,178846.0,47.4261,47.5616,47.172,47.5616,178846.0
2018-12-28 14:00:00,56.16,56.45,56.15,56.29,117922.0,47.5616,47.8072,47.5531,47.6717,117922.0
2018-12-28 14:30:00,56.31,56.67,56.29,56.47,93385.0,47.6886,47.9935,47.6717,47.8241,93385.0
2018-12-28 15:00:00,56.48,56.51,55.99,56.09,296265.0,47.8326,47.858,47.4176,47.5023,296265.0
2018-12-28 15:30:00,56.08,56.14,55.74,55.95,351137.0,47.4938,47.5446,47.2059,47.3837,351137.0
2018-12-31 09:30:00,55.87,56.08,55.67,56.05,102677.0,47.316,47.4938,47.1466,47.4684,102677.0
2018-12-31 10:00:00,56.04,56.29,55.99,56.01,156805.0,47.4599,47.6717,47.4176,47.4345,156805.0
2018-12-31 10:30:00,56.0,56.05,55.79,55.91,193979.0,47.4261,47.4684,47.2482,47.3498,193979.0
2018-12-31 11:00:00,55.9,55.95,55.37,55.51,198069.0,47.3414,47.3837,46.8925,47.0111,198069.0
2018-12-31 11:30:00,55.48,55.51,55.12,55.15,56774.0,46.9857,47.0111,46.6808,46.7062,56774.0
2018-12-31 12:00:00,55.16,55.16,54.94,55.03,66176.0,46.7147,46.7147,46.5284,46.6046,66176.0
2018-12-31 12:30:00,55.04,55.41,54.96,55.32,56447.0,46.613,46.9264,46.5453,46.8502,56447.0
2018-12-31 13:00:00,55.33,55.56,55.24,55.55,50609.0,46.8586,47.0534,46.7824,47.045,50609.0
2018-12-31 13:30:00,55.55,55.68,55.44,55.44,50948.0,47.045,47.1551,46.9518,46.9518,50948.0
2018-12-31 14:00:00,55.46,55.61,55.34,55.45,69567.0,46.9687,47.0958,46.8671,46.9603,69567.0
2018-12-31 14:30:00,55.44,55.75,55.39,55.71,67555.0,46.9518,47.2143,46.9095,47.1805,67555.0
2018-12-31 15:00:00,55.69,55.81,55.6,55.72,140333.0,47.1635,47.2652,47.0873,47.1889,140333.0
2018-12-31 15:30:00,55.7,56.18,55.7,56.18,320637.0,47.172,47.5785,47.172,47.5785,320637.0
2019-01-02 09:30:00,55.88,55.99,55.29,55.84,81927.0,47.3244,47.4176,46.8248,47.2906,81927.0
2019-01-02 10:00:00,55.87,56.31,55.84,56.15,59107.0,47.316,47.6886,47.2906,47.5531,59107.0
2019-01-02 10:30:00,56.11,56.83,56.08,56.71,72683.0,47.5192,48.129,47.4938,48.0274,72683.0
2019-01-02 11:00:00,56.71,57.09,56.71,56.83,67675.0,48.0274,48.3492,48.0274,48.129,67675.0
2019-01-02 11:30:00,56.87,57.35,56.79,57.21,90931.0,48.1629,48.5694,48.0951,48.4508,90931.0
2019-01-02 12:00:00,57.22,57.32,57.07,57.21,79514.0,48.4593,48.544,48.3322,48.4508,79514.0
2019-01-02 12:30:00,57.2,57.49,57.18,57.45,61505.0,48.4423,48.6879,48.4254,48.6541,61505.0
2019-01-02 13:00:00,57.44,57.57,57.37,57.43,49031.0,48.6456,48.7557,48.5863,48.6371,49031.0
2019-01-02 13:30:00,57.41,57.59,57.29,57.59,56287.0,48.6202,48.7726,48.5186,48.7726,56287.0
2019-01-02 14:00:00,57.6,57.6,57.21,57.29,58318.0,48.7811,48.7811,48.4508,48.5186,58318.0
2019-01-02 14:30:00,57.29,57.47,57.2,57.21,66512.0,48.5186,48.671,48.4423,48.4508,66512.0
2019-01-02 15:00:00,57.2,57.3,57.04,57.09,173010.0,48.4423,48.527,48.3068,48.3492,173010.0
2019-01-02 15:30:00,57.09,57.13,56.68,57.08,203758.0,48.3492,48.3831,48.002,48.3407,203758.0
2019-01-03 09:30:00,57.0,57.71,56.9,57.59,88311.0,48.273,48.8743,48.1883,48.7726,88311.0
2019-01-03 10:00:00,57.58,57.59,56.65,57.03,46536.0,48.7642,48.7726,47.9765,48.2984,46536.0
2019-01-03 10:30:00,57.0,57.03,56.8,56.86,46622.0,48.273,48.2984,48.1036,48.1544,46622.0
2019-01-03 11:00:00,56.87,57.05,56.67,56.92,73107.0,48.1629,48.3153,47.9935,48.2052,73107.0
2019-01-03 11:30:00,56.91,57.65,56.9,57.3,56825.0,48.1967,48.8234,48.1883,48.527,56825.0
2019-01-03 12:00:00,57.29,57.74,57.18,57.57,61587.0,48.5186,48.8997,48.4254,48.7557,61587.0
2019-01-03 12:30:00,57.58,57.92,57.43,57.86,160108.0,48.7642,49.0521,48.6371,49.0013,160108.0
2019-01-03 13:00:00,57.86,57.92,57.34,57.68,68898.0,49.0013,49.0521,48.5609,48.8488,68898.0
2019-01-03 13:30:00,57.67,57.87,57.62,57.76,65778.0,48.8404,49.0098,48.798,48.9166,65778.0
2019-01-03 14:00:00,57.77,57.91,57.55,57.89,99170.0,48.9251,49.0436,48.7388,49.0267,99170.0
2019-01-03 14:30:00,57.92,57.95,57.59,57.78,104452.0,49.0521,49.0775,48.7726,48.9335,104452.0
2019-01-03 15:00:00,57.79,57.94,57.64,57.9,131841.0,48.942,49.069,48.815,49.0352,131841.0
2019-01-03 15:30:00,57.9,58.1,57.76,57.87,374702.0,49.0352,49.2045,48.9166,49.0098,374702.0
2019-01-04 09:30:00,58.2,59.18,58.2,59.12,71081.0,49.2892,50.1192,49.2892,50.0684,71081.0
2019-01-04 10:00:00,59.18,59.98,59.12,59.94,137529.0,50.1192,50.7967,50.0684,50.7628,137529.0
2019-01-04 10:30:00,59.92,60.08,59.54,59.83,88642.0,50.7459,50.8814,50.4241,50.6697,88642.0
2019-01-04 11:00:00,59.86,59.97,59.34,59.4,79297.0,50.6951,50.7882,50.2547,50.3055,79297.0
2019-01-04 11:30:00,59.41,59.64,59.3,59.48,64922.0,50.314,50.5088,50.2208,50.3733,64922.0
2019-01-04 12:00:00,59.48,59.75,59.4,59.53,78096.0,50.3733,50.6019,50.3055,50.4156,78096.0
2019-01-04 12:30:00,59.55,59.56,59.4,59.45,37996.0,50.4325,50.441,50.3055,50.3478,37996.0
2019-01-04 13:00:00,59.51,59.78,59.5,59.51,53229.0,50.3987,50.6273,50.3902,50.3987,53229.0
2019-01-04 13:30:00,59.51,59.57,59.28,59.42,80441.0,50.3987,50.4495,50.2039,50.3224,80441.0
2019-01-04 14:00:00,59.43,59.45,59.12,59.4,68049.0,50.3309,50.3478,50.0684,50.3055,68049.0
2019-01-04 14:30:00,59.38,59.62,59.35,59.38,57034.0,50.2886,50.4918,50.2632,50.2886,57034.0
2019-01-04 15:00:00,59.4,59.52,59.29,59.38,71931.0,50.3055,50.4071,50.2123,50.2886,71931.0
2019-01-04 15:30:00,59.39,59.77,59.36,59.71,188499.0,50.297,50.6189,50.2716,50.568,188499.0
2019-01-07 09:30:00,59.33,59.8,59.12,59.3,103799.0,50.2462,50.6443,50.0684,50.2208,103799.0
2019-01-07 10:00:00,59.29,59.37,58.89,59.14,74239.0,50.2123,50.2801,49.8736,50.0853,74239.0
2019-01-07 10:30:00,59.14,59.73,59.1,59.51,191040.0,50.0853,50.585,50.0514,50.3987,191040.0
2019-01-07 11:00:00,59.5,59.65,59.39,59.42,43667.0,50.3902,50.5172,50.297,50.3224,43667.0
2019-01-07 11:30:00,59.43,59.96,59.36,59.96,34992.0,50.3309,50.7798,50.2716,50.7798,34992.0
2019-01-07 12:00:00,59.95,59.98,59.59,59.8,55655.0,50.7713,50.7967,50.4664,50.6443,55655.0
2019-01-07 12:30:00,59.81,60.17,59.79,60.1,37537.0,50.6527,50.9576,50.6358,50.8983,37537.0
2019-01-07 13:00:00,60.1,60.36,60.07,60.19,48123.0,50.8983,51.1185,50.8729,50.9746,48123.0
2019-01-07 13:30:00,60.18,60.4,59.88,59.88,64664.0,50.9661,51.1524,50.712,50.712,64664.0
2019-01-07 14:00:00,59.89,60.22,59.81,60.15,171394.0,50.7205,51.0,50.6527,50.9407,171394.0
2019-01-07 14:30:00,60.16,60.16,59.62,59.67,186687.0,50.9491,50.9491,50.4918,50.5342,186687.0
2019-01-07 15:00:00,59.67,59.88,59.63,59.83,86158.0,50.5342,50.712,50.5003,50.6697,86158.0
2019-01-07 15:30:00,59.83,59.86,59.46,59.56,278461.0,50.6697,50.6951,50.3563,50.441,278461.0
2019-01-08 09:30:00,60.0,60.42,59.41,60.08,145437.0,50.8136,51.1693,50.314,50.8814,145437.0
2019-01-08 10:00:00,60.09,60.29,59.92,60.14,98610.0,50.8899,51.0592,50.7459,50.9322,98610.0
2019-01-08 10:30:00,60.18,60.3,59.97,60.09,62565.0,50.9661,51.0677,50.7882,50.8899,62565.0
2019-01-08 11:00:00,60.11,60.65,60.06,60.57,57077.0,50.9068,51.3641,50.8645,51.2964,57077.0
2019-01-08 11:30:00,60.56,60.73,60.44,60.69,72320.0,51.2879,51.4319,51.1863,51.398,72320.0
2019-01-08 12:00:00,60.69,61.22,60.69,61.13,157468.0,51.398,51.8469,51.398,51.7706,157468.0
2019-01-08 12:30:00,61.13,61.15,60.74,60.95,85100.0,51.7706,51.7876,51.4403,51.6182,85100.0
2019-01-08 13:00:00,60.93,61.1,60.86,61.07,54727.0,51.6013,51.7452,51.542,51.7198,54727.0
2019-01-08 13:30:00,61.08,61.23,60.99,61.01,61339.0,51.7283,51.8553,51.6521,51.669,61339.0
2019-01-08 14:00:00,60.99,61.14,60.96,61.11,57689.0,51.6521,51.7791,51.6267,51.7537,57689.0
2019-01-08 14:30:00,61.12,61.46,61.1,61.28,88283.0,51.7622,52.0501,51.7452,51.8977,88283.0
2019-01-08 15:00:00,61.25,61.29,60.97,61.05,58310.0,51.8723,51.9061,51.6351,51.7029,58310.0
2019-01-08 15:30:00,61.07,61.33,61.03,61.15,323081.0,51.7198,51.94,51.6859,51.7876,323081.0
2019-01-09 09:30:00,60.51,60.98,59.98,60.96,101526.0,51.2456,51.6436,50.7967,51.6267,101526.0
2019-01-09 10:00:00,61.05,61.29,60.81,61.25,60143.0,51.7029,51.9061,51.4996,51.8723,60143.0
2019-01-09 10:30:00,61.24,61.27,60.58,60.58,78145.0,51.8638,51.8892,51.3048,51.3048,78145.0
2019-01-09 11:00:00,60.58,60.86,60.35,60.73,73757.0,51.3048,51.542,51.1101,51.4319,73757.0
2019-01-09 11:30:00,60.7,60.71,60.49,60.65,52606.0,51.4065,51.4149,51.2286,51.3641,52606.0
2019-01-09 12:00:00,60.62,60.84,60.4,60.72,32641.0,51.3387,51.525,51.1524,51.4234,32641.0
2019-01-09 12:30:00,60.69,60.98,60.65,60.9,33759.0,51.398,51.6436,51.3641,51.5758,33759.0
2019-01-09 13:00:00,60.91,60.91,60.71,60.85,35756.0,51.5843,51.5843,51.4149,51.5335,35756.0
2019-01-09 13:30:00,60.86,60.91,60.63,60.71,32664.0,51.542,51.5843,51.3472,51.4149,32664.0
2019-01-09 14:00:00,60.69,60.94,60.64,60.67,39829.0,51.398,51.6097,51.3557,51.3811,39829.0
2019-01-09 14:30:00,60.66,60.82,60.62,60.8,30461.0,51.3726,51.5081,51.3387,51.4912,30461.0
2019-01-09 15:00:00,60.82,60.93,60.79,60.9,52475.0,51.5081,51.6013,51.4827,51.5758,52475.0
2019-01-09 15:30:00,60.89,61.0,60.72,60.99,266875.0,51.5674,51.6605,51.4234,51.6521,266875.0
2019-01-10 09:30:00,61.36,62.52,61.15,62.41,266477.0,51.9654,52.9478,51.7876,52.8547,266477.0
2019-01-10 10:00:00,62.41,62.84,62.2,62.79,133992.0,52.8547,53.2188,52.6768,53.1765,133992.0
2019-01-10 10:30:00,62.79,63.0,62.42,62.79,230296.0,53.1765,53.3543,52.8631,53.1765,230296.0
2019-01-10 11:00:00,62.76,62.91,62.45,62.69,178548.0,53.1511,53.2781,52.8885,53.0918,178548.0
2019-01-10 11:30:00,62.69,63.08,62.69,62.83,214189.0,53.0918,53.4221,53.0918,53.2104,214189.0
2019-01-10 12:00:00,62.83,62.98,62.57,62.97,122606.0,53.2104,53.3374,52.9902,53.3289,122606.0
2019-01-10 12:30:00,62.97,63.21,62.89,63.03,156714.0,53.3289,53.5322,53.2612,53.3797,156714.0
2019-01-10 13:00:00,63.03,63.13,62.6,62.66,263870.0,53.3797,53.4644,53.0156,53.0664,263870.0
2019-01-10 13:30:00,62.65,62.78,62.39,62.57,69603.0,53.0579,53.168,52.8377,52.9902,69603.0
2019-01-10 14:00:00,62.58,62.76,62.53,62.56,66837.0,52.9986,53.1511,52.9563,52.9817,66837.0
2019-01-10 14:30:00,62.55,62.59,62.27,62.39,123287.0,52.9732,53.0071,52.7361,52.8377,123287.0
2019-01-10 15:00:00,62.39,62.68,62.39,62.62,88105.0,52.8377,53.0833,52.8377,53.0325,88105.0
2019-01-10 15:30:00,62.62,62.88,62.59,62.85,255600.0,53.0325,53.2527,53.0071,53.2273,255600.0
2019-01-11 09:30:00,63.28,63.69,62.72,62.88,90504.0,53.5915,53.9387,53.1172,53.2527,90504.0
2019-01-11 10:00:00,62.9,63.32,62.83,62.95,111068.0,53.2696,53.6253,53.2104,53.312,111068.0
2019-01-11 10:30:00,62.92,63.32,62.87,63.22,94371.0,53.2866,53.6253,53.2442,53.5406,94371.0
2019-01-11 11:00:00,63.22,63.22,62.93,63.12,73061.0,53.5406,53.5406,53.295,53.4559,73061.0
2019-01-11 11:30:00,63.12,63.42,63.02,63.38,75422.0,53.4559,53.71,53.3713,53.6761,75422.0
2019-01-11 12:00:00,63.38,63.49,63.16,63.23,39565.0,53.6761,53.7693,53.4898,53.5491,39565.0
2019-01-11 12:30:00,63.23,63.47,63.22,63.47,40737.0,53.5491,53.7524,53.5406,53.7524,40737.0
2019-01-11 13:00:00,63.45,63.52,63.22,63.22,52922.0,53.7354,53.7947,53.5406,53.5406,52922.0
2019-01-11 13:30:00,63.23,63.28,63.13,63.14,82765.0,53.5491,53.5915,53.4644,53.4729,82765.0
2019-01-11 14:00:00,63.15,63.22,62.93,63.01,73863.0,53.4814,53.5406,53.295,53.3628,73863.0
2019-01-11 14:30:00,63.0,63.05,62.9,63.02,84879.0,53.3543,53.3967,53.2696,53.3713,84879.0
2019-01-11 15:00:00,63.01,63.2,62.93,63.01,105112.0,53.3628,53.5237,53.295,53.3628,105112.0
2019-01-11 15:30:00,63.01,63.34,62.97,63.34,218483.0,53.3628,53.6423,53.3289,53.6423,218483.0
2019-01-14 09:30:00,63.05,63.38,62.57,63.23,85961.0,53.3967,53.6761,52.9902,53.5491,85961.0
2019-01-14 10:00:00,63.14,63.29,62.65,62.89,39705.0,53.4729,53.5999,53.0579,53.2612,39705.0
2019-01-14 10:30:00,62.88,63.01,62.66,62.78,46660.0,53.2527,53.3628,53.0664,53.168,46660.0
2019-01-14 11:00:00,62.78,62.91,62.24,62.26,61042.0,53.168,53.2781,52.7107,52.7276,61042.0
2019-01-14 11:30:00,62.25,62.52,62.21,62.41,41965.0,52.7192,52.9478,52.6853,52.8547,41965.0
2019-01-14 12:00:00,62.42,62.69,62.42,62.65,28024.0,52.8631,53.0918,52.8631,53.0579,28024.0
2019-01-14 12:30:00,62.67,62.67,62.45,62.46,27829.0,53.0748,53.0748,52.8885,52.897,27829.0
2019-01-14 13:00:00,62.47,62.84,62.42,62.69,56286.0,52.9055,53.2188,52.8631,53.0918,56286.0
2019-01-14 13:30:00,62.68,62.79,62.61,62.72,38662.0,53.0833,53.1765,53.024,53.1172,38662.0
2019-01-14 14:00:00,62.73,62.74,62.46,62.53,57317.0,53.1257,53.1341,52.897,52.9563,57317.0
2019-01-14 14:30:00,62.53,62.66,62.53,62.63,41777.0,52.9563,53.0664,52.9563,53.041,41777.0
2019-01-14 15:00:00,62.63,62.65,62.48,62.51,50983.0,53.041,53.0579,52.9139,52.9393,50983.0
2019-01-14 15:30:00,62.5,62.54,62.19,62.32,251087.0,52.9309,52.9648,52.6683,52.7784,251087.0
2019-01-15 09:30:00,62.49,62.49,61.73,62.38,72181.0,52.9224,52.9224,52.2788,52.8292,72181.0
2019-01-15 10:00:00,62.41,62.67,62.22,62.33,37076.0,52.8547,53.0748,52.6937,52.7869,37076.0
2019-01-15 10:30:00,62.34,62.39,62.16,62.23,51984.0,52.7954,52.8377,52.6429,52.7022,51984.0
2019-01-15 11:00:00,62.25,62.31,62.0,62.22,89728.0,52.7192,52.77,52.5074,52.6937,89728.0
2019-01-15 11:30:00,62.23,62.49,62.18,62.41,55099.0,52.7022,52.9224,52.6599,52.8547,55099.0
2019-01-15 12:00:00,62.41,62.72,62.34,62.58,53639.0,52.8547,53.1172,52.7954,52.9986,53639.0
2019-01-15 12:30:00,62.59,62.59,62.23,62.37,65619.0,53.0071,53.0071,52.7022,52.8208,65619.0
2019-01-15 13:00:00,62.36,62.61,62.24,62.54,39715.0,52.8123,53.024,52.7107,52.9648,39715.0
2019-01-15 13:30:00,62.53,62.53,62.39,62.4,44751.0,52.9563,52.9563,52.8377,52.8462,44751.0
2019-01-15 14:00:00,62.4,62.44,61.99,62.0,61133.0,52.8462,52.8801,52.499,52.5074,61133.0
2019-01-15 14:30:00,62.0,62.19,61.96,62.15,71161.0,52.5074,52.6683,52.4736,52.6345,71161.0
2019-01-15 15:00:00,62.14,62.34,62.13,62.34,61546.0,52.626,52.7954,52.6175,52.7954,61546.0
2019-01-15 15:30:00,62.34,62.47,62.11,62.43,134193.0,52.7954,52.9055,52.6006,52.8716,134193.0
2019-01-16 09:30:00,62.1,62.57,61.9,61.98,52518.0,52.5921,52.9902,52.4227,52.4905,52518.0
2019-01-16 10:00:00,62.0,62.07,61.83,61.99,43183.0,52.5074,52.5667,52.3635,52.499,43183.0
2019-01-16 10:30:00,62.03,62.07,61.6,61.71,85510.0,52.5328,52.5667,52.1687,52.2618,85510.0
2019-01-16 11:00:00,61.72,61.72,61.43,61.5,46601.0,52.2703,52.2703,52.0247,52.084,46601.0
2019-01-16 11:30:00,61.51,61.63,61.42,61.47,50486.0,52.0925,52.1941,52.0162,52.0586,50486.0
2019-01-16 12:00:00,61.46,61.47,61.22,61.34,55638.0,52.0501,52.0586,51.8469,51.9485,55638.0
2019-01-16 12:30:00,61.34,61.4,61.19,61.37,58721.0,51.9485,51.9993,51.8214,51.9739,58721.0
2019-01-16 13:00:00,61.37,61.51,61.25,61.45,46441.0,51.9739,52.0925,51.8723,52.0416,46441.0
2019-01-16 13:30:00,61.46,61.46,61.25,61.3,44914.0,52.0501,52.0501,51.8723,51.9146,44914.0
2019-01-16 14:00:00,61.31,61.43,61.26,61.3,79541.0,51.9231,52.0247,51.8807,51.9146,79541.0
2019-01-16 14:30:00,61.31,61.58,61.31,61.42,44675.0,51.9231,52.1517,51.9231,52.0162,44675.0
2019-01-16 15:00:00,61.44,61.51,61.34,61.5,58128.0,52.0332,52.0925,51.9485,52.084,58128.0
2019-01-16 15:30:00,61.51,61.53,61.22,61.25,229100.0,52.0925,52.1094,51.8469,51.8723,229100.0
2019-01-17 09:30:00,61.14,61.6,61.08,61.3,46779.0,51.7791,52.1687,51.7283,51.9146,46779.0
2019-01-17 10:00:00,61.3,61.45,61.26,61.3,40415.0,51.9146,52.0416,51.8807,51.9146,40415.0
2019-01-17 10:30:00,61.34,61.46,61.22,61.37,478384.0,51.9485,52.0501,51.8469,51.9739,478384.0
2019-01-17 11:00:00,61.38,61.8,61.37,61.51,89460.0,51.9824,52.338,51.9739,52.0925,89460.0
2019-01-17 11:30:00,61.52,61.52,61.28,61.32,105479.0,52.1009,52.1009,51.8977,51.9315,105479.0
2019-01-17 12:00:00,61.32,61.54,61.32,61.54,31200.0,51.9315,52.1179,51.9315,52.1179,31200.0
2019-01-17 12:30:00,61.54,61.89,61.53,61.89,101276.0,52.1179,52.4143,52.1094,52.4143,101276.0
2019-01-17 13:00:00,61.9,61.99,61.81,61.91,89720.0,52.4227,52.499,52.3465,52.4312,89720.0
2019-01-17 13:30:00,61.92,62.09,61.84,62.02,50216.0,52.4397,52.5836,52.3719,52.5244,50216.0
2019-01-17 14:00:00,62.02,62.08,61.45,61.47,167488.0,52.5244,52.5752,52.0416,52.0586,167488.0
2019-01-17 14:30:00,61.47,61.72,61.25,61.44,132312.0,52.0586,52.2703,51.8723,52.0332,132312.0
2019-01-17 15:00:00,61.47,61.59,61.43,61.58,41413.0,52.0586,52.1602,52.0247,52.1517,41413.0
2019-01-17 15:30:00,61.59,61.8,61.59,61.79,123682.0,52.1602,52.338,52.1602,52.3296,123682.0
2019-01-18 09:30:00,62.2,63.11,62.2,62.88,191793.0,52.6768,53.4475,52.6768,53.2527,191793.0
2019-01-18 10:00:00,62.85,63.09,62.54,62.94,117326.0,53.2273,53.4305,52.9648,53.3035,117326.0
2019-01-18 10:30:00,62.96,63.14,62.87,63.07,60716.0,53.3204,53.4729,53.2442,53.4136,60716.0
2019-01-18 11:00:00,63.07,63.24,63.02,63.2,46095.0,53.4136,53.5576,53.3713,53.5237,46095.0
2019-01-18 11:30:00,63.18,63.55,63.11,63.55,63892.0,53.5068,53.8201,53.4475,53.8201,63892.0
2019-01-18 12:00:00,63.56,63.73,63.42,63.68,65551.0,53.8286,53.9726,53.71,53.9302,65551.0
2019-01-18 12:30:00,63.67,63.76,63.49,63.73,55187.0,53.9217,53.998,53.7693,53.9726,55187.0
2019-01-18 13:00:00,63.73,63.73,63.51,63.52,45110.0,53.9726,53.9726,53.7862,53.7947,45110.0
2019-01-18 13:30:00,63.53,63.65,63.41,63.54,52815.0,53.8032,53.9048,53.7015,53.8116,52815.0
2019-01-18 14:00:00,63.55,63.7,63.36,63.55,127165.0,53.8201,53.9471,53.6592,53.8201,127165.0
2019-01-18 14:30:00,63.55,63.68,63.47,63.63,62023.0,53.8201,53.9302,53.7524,53.8879,62023.0
2019-01-18 15:00:00,63.62,63.62,63.43,63.53,56732.0,53.8794,53.8794,53.7185,53.8032,56732.0
2019-01-18 15:30:00,63.53,63.65,63.49,63.62,196460.0,53.8032,53.9048,53.7693,53.8794,196460.0
2019-01-22 09:30:00,63.55,63.67,63.15,63.3,65727.0,53.8201,53.9217,53.4814,53.6084,65727.0
2019-01-22 10:00:00,63.27,63.32,62.88,62.88,43414.0,53.583,53.6253,53.2527,53.2527,43414.0
2019-01-22 10:30:00,62.9,63.19,62.83,62.93,69359.0,53.2696,53.5152,53.2104,53.295,69359.0
2019-01-22 11:00:00,62.92,63.3,62.88,63.3,46070.0,53.2866,53.6084,53.2527,53.6084,46070.0
2019-01-22 11:30:00,63.29,63.36,63.17,63.2,62755.0,53.5999,53.6592,53.4983,53.5237,62755.0
2019-01-22 12:00:00,63.22,63.6,63.13,63.51,95598.0,53.5406,53.8625,53.4644,53.7862,95598.0
2019-01-22 12:30:00,63.51,63.53,63.22,63.25,63008.0,53.7862,53.8032,53.5406,53.566,63008.0
2019-01-22 13:00:00,63.25,63.37,63.09,63.32,90592.0,53.566,53.6677,53.4305,53.6253,90592.0
2019-01-22 13:30:00,63.32,63.9,63.31,63.87,138827.0,53.6253,54.1165,53.6169,54.0911,138827.0
2019-01-22 14:00:00,63.85,63.99,63.6,63.71,147799.0,54.0742,54.1927,53.8625,53.9556,147799.0
2019-01-22 14:30:00,63.7,63.93,63.54,63.93,152109.0,53.9471,54.1419,53.8116,54.1419,152109.0
2019-01-22 15:00:00,63.94,64.05,63.74,64.03,175513.0,54.1504,54.2436,53.981,54.2266,175513.0
2019-01-22 15:30:00,64.02,64.15,63.76,64.11,438308.0,54.2182,54.3283,53.998,54.2944,438308.0
2019-01-23 09:30:00,64.38,64.66,64.1,64.35,54136.0,54.523,54.7602,54.2859,54.4976,54136.0
2019-01-23 10:00:00,64.41,64.53,64.21,64.24,19681.0,54.5484,54.6501,54.3791,54.4045,19681.0
2019-01-23 10:30:00,64.26,64.29,63.97,64.07,39782.0,54.4214,54.4468,54.1758,54.2605,39782.0
2019-01-23 11:00:00,64.08,64.38,64.05,64.25,60791.0,54.269,54.523,54.2436,54.4129,60791.0
2019-01-23 11:30:00,64.28,64.42,64.05,64.09,52479.0,54.4383,54.5569,54.2436,54.2774,52479.0
2019-01-23 12:00:00,64.08,64.14,63.84,64.12,54157.0,54.269,54.3198,54.0657,54.3028,54157.0
2019-01-23 12:30:00,64.09,64.23,64.07,64.18,23446.0,54.2774,54.396,54.2605,54.3537,23446.0
2019-01-23 13:00:00,64.16,64.27,63.97,64.07,29720.0,54.3367,54.4299,54.1758,54.2605,29720.0
2019-01-23 13:30:00,64.03,64.26,64.03,64.24,31961.0,54.2266,54.4214,54.2266,54.4045,31961.0
2019-01-23 14:00:00,64.26,64.36,64.14,64.28,42803.0,54.4214,54.5061,54.3198,54.4383,42803.0
2019-01-23 14:30:00,64.26,64.26,64.0,64.02,48044.0,54.4214,54.4214,54.2012,54.2182,48044.0
2019-01-23 15:00:00,64.02,64.19,63.99,64.16,59062.0,54.2182,54.3621,54.1927,54.3367,59062.0
2019-01-23 15:30:00,64.19,64.46,64.1,64.41,223059.0,54.3621,54.5908,54.2859,54.5484,223059.0
2019-01-24 09:30:00,64.1,64.21,63.05,63.44,67457.0,54.2859,54.3791,53.3967,53.727,67457.0
2019-01-24 10:00:00,63.49,63.83,63.46,63.8,37904.0,53.7693,54.0572,53.7439,54.0318,37904.0
2019-01-24 10:30:00,63.77,63.81,63.48,63.76,28040.0,54.0064,54.0403,53.7608,53.998,28040.0
2019-01-24 11:00:00,63.76,63.79,63.63,63.71,29871.0,53.998,54.0234,53.8879,53.9556,29871.0
2019-01-24 11:30:00,63.67,63.78,63.59,63.65,40414.0,53.9217,54.0149,53.854,53.9048,40414.0
2019-01-24 12:00:00,63.66,63.68,63.47,63.48,26176.0,53.9133,53.9302,53.7524,53.7608,26176.0
2019-01-24 12:30:00,63.46,63.49,63.16,63.17,44852.0,53.7439,53.7693,53.4898,53.4983,44852.0
2019-01-24 13:00:00,63.18,63.2,63.0,63.1,71911.0,53.5068,53.5237,53.3543,53.439,71911.0
2019-01-24 13:30:00,63.11,63.34,63.1,63.29,45545.0,53.4475,53.6423,53.439,53.5999,45545.0
2019-01-24 14:00:00,63.29,63.53,63.24,63.4,40771.0,53.5999,53.8032,53.5576,53.6931,40771.0
2019-01-24 14:30:00,63.38,63.44,63.2,63.23,53203.0,53.6761,53.727,53.5237,53.5491,53203.0
2019-01-24 15:00:00,63.23,63.56,63.19,63.49,54598.0,53.5491,53.8286,53.5152,53.7693,54598.0
2019-01-24 15:30:00,63.48,63.49,63.28,63.39,177561.0,53.7608,53.7693,53.5915,53.6846,177561.0
2019-01-25 09:30:00,63.86,64.62,63.82,64.42,43415.0,54.0827,54.7263,54.0488,54.5569,43415.0
2019-01-25 10:00:00,64.45,64.95,64.45,64.93,107623.0,54.5823,55.0058,54.5823,54.9888,107623.0
2019-01-25 10:30:00,64.92,65.17,64.79,64.94,118887.0,54.9804,55.1921,54.8703,54.9973,118887.0
2019-01-25 11:00:00,64.95,65.02,64.75,64.89,67912.0,55.0058,55.065,54.8364,54.955,67912.0
2019-01-25 11:30:00,64.9,64.91,64.59,64.59,37750.0,54.9634,54.9719,54.7009,54.7009,37750.0
2019-01-25 12:00:00,64.58,64.66,64.46,64.55,26800.0,54.6924,54.7602,54.5908,54.667,26800.0
2019-01-25 12:30:00,64.54,64.58,64.3,64.41,30270.0,54.6585,54.6924,54.4553,54.5484,30270.0
2019-01-25 13:00:00,64.43,64.46,64.33,64.43,46473.0,54.5654,54.5908,54.4807,54.5654,46473.0
2019-01-25 13:30:00,64.41,64.43,64.26,64.29,25112.0,54.5484,54.5654,54.4214,54.4468,25112.0
2019-01-25 14:00:00,64.28,64.47,64.28,64.39,41215.0,54.4383,54.5993,54.4383,54.5315,41215.0
2019-01-25 14:30:00,64.39,64.5,64.32,64.43,69280.0,54.5315,54.6247,54.4722,54.5654,69280.0
2019-01-25 15:00:00,64.44,64.5,64.2,64.23,94290.0,54.5738,54.6247,54.3706,54.396,94290.0
2019-01-25 15:30:00,64.24,64.42,64.14,64.39,320170.0,54.4045,54.5569,54.3198,54.5315,320170.0
2019-01-28 09:30:00,64.18,64.36,63.63,63.72,25666.0,54.3537,54.5061,53.8879,53.9641,25666.0
2019-01-28 10:00:00,63.71,63.95,63.66,63.79,26604.0,53.9556,54.1589,53.9133,54.0234,26604.0
2019-01-28 10:30:00,63.8,63.83,63.46,63.47,55918.0,54.0318,54.0572,53.7439,53.7524,55918.0
2019-01-28 11:00:00,63.49,64.03,63.45,63.95,48196.0,53.7693,54.2266,53.7354,54.1589,48196.0
2019-01-28 11:30:00,63.95,63.99,63.55,63.55,77927.0,54.1589,54.1927,53.8201,53.8201,77927.0
2019-01-28 12:00:00,63.55,63.65,63.48,63.49,51246.0,53.8201,53.9048,53.7608,53.7693,51246.0
2019-01-28 12:30:00,63.51,63.7,63.45,63.62,33371.0,53.7862,53.9471,53.7354,53.8794,33371.0
2019-01-28 13:00:00,63.6,63.6,63.44,63.47,39515.0,53.8625,53.8625,53.727,53.7524,39515.0
2019-01-28 13:30:00,63.47,63.78,63.41,63.74,41879.0,53.7524,54.0149,53.7015,53.981,41879.0
2019-01-28 14:00:00,63.8,63.96,63.74,63.81,45429.0,54.0318,54.1673,53.981,54.0403,45429.0
2019-01-28 14:30:00,63.82,64.03,63.75,63.93,27706.0,54.0488,54.2266,53.9895,54.1419,27706.0
2019-01-28 15:00:00,63.95,64.13,63.89,64.13,39850.0,54.1589,54.3113,54.1081,54.3113,39850.0
2019-01-28 15:30:00,64.11,64.16,63.95,64.14,97973.0,54.2944,54.3367,54.1589,54.3198,97973.0
2019-01-29 09:30:00,64.35,64.83,64.03,64.3,42454.0,54.4976,54.9041,54.2266,54.4553,42454.0
2019-01-29 10:00:00,64.29,64.41,63.81,63.97,55710.0,54.4468,54.5484,54.0403,54.1758,55710.0
2019-01-29 10:30:00,64.01,64.09,63.77,63.85,44606.0,54.2097,54.2774,54.0064,54.0742,44606.0
2019-01-29 11:00:00,63.83,64.43,63.83,64.33,85564.0,54.0572,54.5654,54.0572,54.4807,85564.0
2019-01-29 11:30:00,64.35,64.57,64.35,64.48,24494.0,54.4976,54.6839,54.4976,54.6077,24494.0
2019-01-29 12:00:00,64.49,64.68,64.49,64.58,37898.0,54.6162,54.7771,54.6162,54.6924,37898.0
2019-01-29 12:30:00,64.56,64.6,64.48,64.58,29533.0,54.6755,54.7094,54.6077,54.6924,29533.0
2019-01-29 13:00:00,64.6,64.73,64.51,64.72,25411.0,54.7094,54.8194,54.6331,54.811,25411.0
2019-01-29 13:30:00,64.72,64.81,64.69,64.74,29397.0,54.811,54.8872,54.7856,54.8279,29397.0
2019-01-29 14:00:00,64.73,64.78,64.53,64.55,26628.0,54.8194,54.8618,54.6501,54.667,26628.0
2019-01-29 14:30:00,64.54,64.74,64.54,64.72,61383.0,54.6585,54.8279,54.6585,54.811,61383.0
2019-01-29 15:00:00,64.7,64.88,64.69,64.8,65346.0,54.794,54.9465,54.7856,54.8787,65346.0
2019-01-29 15:30:00,64.81,64.88,64.67,64.77,135900.0,54.8872,54.9465,54.7686,54.8533,135900.0
2019-01-30 09:30:00,64.99,65.1,64.54,64.59,49777.0,55.0396,55.1328,54.6585,54.7009,49777.0
2019-01-30 10:00:00,64.59,64.63,64.34,64.61,31214.0,54.7009,54.7348,54.4892,54.7178,31214.0
2019-01-30 10:30:00,64.58,64.62,64.38,64.47,52472.0,54.6924,54.7263,54.523,54.5993,52472.0
2019-01-30 11:00:00,64.49,64.94,64.49,64.87,23524.0,54.6162,54.9973,54.6162,54.938,23524.0
2019-01-30 11:30:00,64.83,65.03,64.83,64.99,24755.0,54.9041,55.0735,54.9041,55.0396,24755.0
2019-01-30 12:00:00,64.98,65.21,64.98,65.17,65320.0,55.0312,55.226,55.0312,55.1921,65320.0
2019-01-30 12:30:00,65.18,65.28,65.09,65.24,42828.0,55.2006,55.2852,55.1243,55.2514,42828.0
2019-01-30 13:00:00,65.24,65.24,65.03,65.08,29651.0,55.2514,55.2514,55.0735,55.1159,29651.0
2019-01-30 13:30:00,65.09,65.2,65.07,65.14,44444.0,55.1243,55.2175,55.1074,55.1667,44444.0
2019-01-30 14:00:00,65.14,65.79,65.12,65.65,77614.0,55.1667,55.7172,55.1497,55.5986,77614.0
2019-01-30 14:30:00,65.66,65.89,65.56,65.88,71022.0,55.6071,55.8018,55.5224,55.7934,71022.0
2019-01-30 15:00:00,65.87,65.87,65.43,65.48,70421.0,55.7849,55.7849,55.4123,55.4546,70421.0
2019-01-30 15:30:00,65.47,65.47,65.24,65.33,189336.0,55.4462,55.4462,55.2514,55.3276,189336.0
2019-01-31 09:30:00,65.51,65.83,65.2,65.63,43861.0,55.48,55.751,55.2175,55.5817,43861.0
2019-01-31 10:00:00,65.58,65.8,65.38,65.69,32875.0,55.5393,55.7256,55.3699,55.6325,32875.0
2019-01-31 10:30:00,65.73,66.12,65.67,66.04,80072.0,55.6663,55.9966,55.6155,55.9289,80072.0
2019-01-31 11:00:00,66.05,66.08,65.78,65.97,33068.0,55.9373,55.9628,55.7087,55.8696,33068.0
2019-01-31 11:30:00,65.94,66.24,65.9,66.19,35229.0,55.8442,56.0983,55.8103,56.0559,35229.0
2019-01-31 12:00:00,66.16,66.19,65.92,65.92,32145.0,56.0305,56.0559,55.8273,55.8273,32145.0
2019-01-31 12:30:00,65.92,66.05,65.81,65.84,50620.0,55.8273,55.9373,55.7341,55.7595,50620.0
2019-01-31 13:00:00,65.83,65.98,65.81,65.89,44308.0,55.751,55.8781,55.7341,55.8018,44308.0
2019-01-31 13:30:00,65.89,65.96,65.8,65.92,35349.0,55.8018,55.8611,55.7256,55.8273,35349.0
2019-01-31 14:00:00,65.92,66.09,65.91,66.01,32350.0,55.8273,55.9712,55.8188,55.9035,32350.0
2019-01-31 14:30:00,66.02,66.27,66.01,66.24,24136.0,55.9119,56.1237,55.9035,56.0983,24136.0
2019-01-31 15:00:00,66.22,66.26,66.08,66.19,66368.0,56.0813,56.1152,55.9628,56.0559,66368.0
2019-01-31 15:30:00,66.19,66.67,66.18,66.59,251269.0,56.0559,56.4624,56.0474,56.3947,251269.0
2019-02-01 09:30:00,66.68,66.88,66.47,66.65,66522.0,56.4709,56.6403,56.293,56.4455,66522.0
2019-02-01 10:00:00,66.69,66.97,66.63,66.88,158274.0,56.4794,56.7165,56.4285,56.6403,158274.0
2019-02-01 10:30:00,66.88,66.98,66.61,66.63,55475.0,56.6403,56.725,56.4116,56.4285,55475.0
2019-02-01 11:00:00,66.63,66.68,66.43,66.56,86861.0,56.4285,56.4709,56.2592,56.3693,86861.0
2019-02-01 11:30:00,66.55,66.56,66.21,66.4,42917.0,56.3608,56.3693,56.0729,56.2338,42917.0
2019-02-01 12:00:00,66.41,66.52,66.19,66.25,41375.0,56.2422,56.3354,56.0559,56.1067,41375.0
2019-02-01 12:30:00,66.25,66.27,66.13,66.16,34201.0,56.1067,56.1237,56.0051,56.0305,34201.0
2019-02-01 13:00:00,66.13,66.22,66.04,66.13,53412.0,56.0051,56.0813,55.9289,56.0051,53412.0
2019-02-01 13:30:00,66.11,66.19,66.04,66.17,71477.0,55.9882,56.0559,55.9289,56.039,71477.0
2019-02-01 14:00:00,66.17,66.24,65.91,65.92,52435.0,56.039,56.0983,55.8188,55.8273,52435.0
2019-02-01 14:30:00,65.92,66.18,65.92,66.11,40097.0,55.8273,56.0474,55.8273,55.9882,40097.0
2019-02-01 15:00:00,66.1,66.13,65.91,66.02,51545.0,55.9797,56.0051,55.8188,55.9119,51545.0
2019-02-01 15:30:00,66.02,66.14,65.99,66.01,146284.0,55.9119,56.0136,55.8865,55.9035,146284.0
2019-02-04 09:30:00,65.92,66.0,65.36,65.71,38289.0,55.8273,55.895,55.353,55.6494,38289.0
2019-02-04 10:00:00,65.71,65.93,65.47,65.7,38288.0,55.6494,55.8357,55.4462,55.6409,38288.0
2019-02-04 10:30:00,65.7,65.91,65.69,65.89,148319.0,55.6409,55.8188,55.6325,55.8018,148319.0
2019-02-04 11:00:00,65.87,66.0,65.72,65.79,54326.0,55.7849,55.895,55.6579,55.7172,54326.0
2019-02-04 11:30:00,65.78,66.12,65.74,65.9,70752.0,55.7087,55.9966,55.6748,55.8103,70752.0
2019-02-04 12:00:00,65.91,66.16,65.89,66.09,29671.0,55.8188,56.0305,55.8018,55.9712,29671.0
2019-02-04 12:30:00,66.09,66.09,65.87,65.92,38850.0,55.9712,55.9712,55.7849,55.8273,38850.0
2019-02-04 13:00:00,65.91,66.03,65.88,65.94,22768.0,55.8188,55.9204,55.7934,55.8442,22768.0
2019-02-04 13:30:00,65.92,65.99,65.86,65.9,29161.0,55.8273,55.8865,55.7764,55.8103,29161.0
2019-02-04 14:00:00,65.91,65.95,65.85,65.9,30031.0,55.8188,55.8527,55.768,55.8103,30031.0
2019-02-04 14:30:00,65.9,65.99,65.86,65.93,66904.0,55.8103,55.8865,55.7764,55.8357,66904.0
2019-02-04 15:00:00,65.91,65.97,65.83,65.95,43750.0,55.8188,55.8696,55.751,55.8527,43750.0
2019-02-04 15:30:00,65.93,65.99,65.82,65.87,175843.0,55.8357,55.8865,55.7426,55.7849,175843.0
2019-02-05 09:30:00,66.25,66.38,65.91,65.93,52967.0,56.1067,56.2168,55.8188,55.8357,52967.0
2019-02-05 10:00:00,65.93,66.35,65.91,66.3,46109.0,55.8357,56.1914,55.8188,56.1491,46109.0
2019-02-05 10:30:00,66.32,66.55,66.32,66.5,35756.0,56.166,56.3608,56.166,56.3185,35756.0
2019-02-05 11:00:00,66.49,66.66,66.39,66.47,114603.0,56.31,56.454,56.2253,56.293,114603.0
2019-02-05 11:30:00,66.46,66.89,66.44,66.83,94901.0,56.2846,56.6487,56.2676,56.5979,94901.0
2019-02-05 12:00:00,66.83,66.93,66.68,66.82,91385.0,56.5979,56.6826,56.4709,56.5895,91385.0
2019-02-05 12:30:00,66.82,67.0,66.76,66.95,111693.0,56.5895,56.7419,56.5386,56.6996,111693.0
2019-02-05 13:00:00,66.95,67.24,66.91,67.04,148355.0,56.6996,56.9452,56.6657,56.7758,148355.0
2019-02-05 13:30:00,67.04,67.11,66.7,66.82,87480.0,56.7758,56.8351,56.4878,56.5895,87480.0
2019-02-05 14:00:00,66.84,67.02,66.8,66.82,109800.0,56.6064,56.7588,56.5725,56.5895,109800.0
2019-02-05 14:30:00,66.82,67.02,66.8,66.81,90410.0,56.5895,56.7588,56.5725,56.581,90410.0
2019-02-05 15:00:00,66.8,66.85,66.57,66.59,92046.0,56.5725,56.6149,56.3777,56.3947,92046.0
2019-02-05 15:30:00,66.59,66.86,66.52,66.52,250803.0,56.3947,56.6233,56.3354,56.3354,250803.0
2019-02-06 09:30:00,66.22,66.69,65.93,66.03,36501.0,56.0813,56.4794,55.8357,55.9204,36501.0
2019-02-06 10:00:00,65.97,66.07,65.47,65.54,77185.0,55.8696,55.9543,55.4462,55.5054,77185.0
2019-02-06 10:30:00,65.53,65.56,65.29,65.35,43798.0,55.497,55.5224,55.2937,55.3445,43798.0
2019-02-06 11:00:00,65.36,65.39,65.09,65.24,70635.0,55.353,55.3784,55.1243,55.2514,70635.0
2019-02-06 11:30:00,65.25,65.39,65.18,65.28,76303.0,55.2598,55.3784,55.2006,55.2852,76303.0
2019-02-06 12:00:00,65.27,65.36,65.19,65.28,57123.0,55.2768,55.353,55.209,55.2852,57123.0
2019-02-06 12:30:00,65.29,65.48,65.24,65.47,57471.0,55.2937,55.4546,55.2514,55.4462,57471.0
2019-02-06 13:00:00,65.47,65.78,65.45,65.63,46677.0,55.4462,55.7087,55.4292,55.5817,46677.0
2019-02-06 13:30:00,65.63,65.76,65.6,65.7,55468.0,55.5817,55.6917,55.5562,55.6409,55468.0
2019-02-06 14:00:00,65.7,65.7,65.46,65.54,57313.0,55.6409,55.6409,55.4377,55.5054,57313.0
2019-02-06 14:30:00,65.53,65.59,65.48,65.54,73420.0,55.497,55.5478,55.4546,55.5054,73420.0
2019-02-06 15:00:00,65.54,65.72,65.54,65.7,114723.0,55.5054,55.6579,55.5054,55.6409,114723.0
2019-02-06 15:30:00,65.71,65.84,65.62,65.68,188923.0,55.6494,55.7595,55.5732,55.624,188923.0
2019-02-07 09:30:00,65.65,65.83,65.21,65.83,50001.0,55.5986,55.751,55.226,55.751,50001.0
2019-02-07 10:00:00,65.77,66.12,65.61,66.0,36106.0,55.7002,55.9966,55.5647,55.895,36106.0
2019-02-07 10:30:00,65.97,66.04,65.36,65.48,59724.0,55.8696,55.9289,55.353,55.4546,59724.0
2019-02-07 11:00:00,65.46,65.7,65.4,65.51,78321.0,55.4377,55.6409,55.3869,55.48,78321.0
2019-02-07 11:30:00,65.52,65.6,65.32,65.34,53258.0,55.4885,55.5562,55.3191,55.3361,53258.0
2019-02-07 12:00:00,65.34,65.67,65.31,65.54,43635.0,55.3361,55.6155,55.3106,55.5054,43635.0
2019-02-07 12:30:00,65.53,65.64,65.5,65.55,40886.0,55.497,55.5901,55.4716,55.5139,40886.0
2019-02-07 13:00:00,65.55,65.81,65.53,65.78,45192.0,55.5139,55.7341,55.497,55.7087,45192.0
2019-02-07 13:30:00,65.81,65.89,65.6,65.6,54532.0,55.7341,55.8018,55.5562,55.5562,54532.0
2019-02-07 14:00:00,65.57,65.58,65.2,65.39,44715.0,55.5308,55.5393,55.2175,55.3784,44715.0
2019-02-07 14:30:00,65.39,65.44,65.29,65.35,46786.0,55.3784,55.4207,55.2937,55.3445,46786.0
2019-02-07 15:00:00,65.35,65.65,65.33,65.46,94764.0,55.3445,55.5986,55.3276,55.4377,94764.0
2019-02-07 15:30:00,65.44,65.58,65.25,65.57,151830.0,55.4207,55.5393,55.2598,55.5308,151830.0
2019-02-08 09:30:00,65.42,65.74,65.14,65.2,43395.0,55.4038,55.6748,55.1667,55.2175,43395.0
2019-02-08 10:00:00,65.24,65.32,64.52,64.78,183395.0,55.2514,55.3191,54.6416,54.8618,183395.0
2019-02-08 10:30:00,64.8,64.9,64.63,64.69,73474.0,54.8787,54.9634,54.7348,54.7856,73474.0
2019-02-08 11:00:00,64.69,64.79,64.63,64.73,80736.0,54.7856,54.8703,54.7348,54.8194,80736.0
2019-02-08 11:30:00,64.71,64.71,64.46,64.57,62296.0,54.8025,54.8025,54.5908,54.6839,62296.0
2019-02-08 12:00:00,64.56,64.67,64.54,64.6,81191.0,54.6755,54.7686,54.6585,54.7094,81191.0
2019-02-08 12:30:00,64.61,64.86,64.61,64.86,71834.0,54.7178,54.9295,54.7178,54.9295,71834.0
2019-02-08 13:00:00,64.87,64.95,64.82,64.89,46880.0,54.938,55.0058,54.8957,54.955,46880.0
2019-02-08 13:30:00,64.9,65.15,64.89,65.15,103862.0,54.9634,55.1751,54.955,55.1751,103862.0
2019-02-08 14:00:00,65.14,65.27,65.03,65.23,58627.0,55.1667,55.2768,55.0735,55.2429,58627.0
2019-02-08 14:30:00,65.23,65.31,65.13,65.23,69490.0,55.2429,55.3106,55.1582,55.2429,69490.0
2019-02-08 15:00:00,65.23,65.24,65.05,65.11,87816.0,55.2429,55.2514,55.0905,55.1413,87816.0
2019-02-08 15:30:00,65.11,65.16,64.94,64.95,287655.0,55.1413,55.1836,54.9973,55.0058,287655.0
2019-02-11 09:30:00,65.12,65.28,64.85,65.1,138075.0,55.1497,55.2852,54.9211,55.1328,138075.0
2019-02-11 10:00:00,65.06,65.18,64.71,64.75,96271.0,55.0989,55.2006,54.8025,54.8364,96271.0
2019-02-11 10:30:00,64.78,65.09,64.74,64.79,123670.0,54.8618,55.1243,54.8279,54.8703,123670.0
2019-02-11 11:00:00,64.82,64.83,64.59,64.72,192989.0,54.8957,54.9041,54.7009,54.811,192989.0
2019-02-11 11:30:00,64.71,65.04,64.65,64.82,189872.0,54.8025,55.082,54.7517,54.8957,189872.0
2019-02-11 12:00:00,64.81,65.0,64.72,64.73,177056.0,54.8872,55.0481,54.811,54.8194,177056.0
2019-02-11 12:30:00,64.75,64.9,64.63,64.8,206461.0,54.8364,54.9634,54.7348,54.8787,206461.0
2019-02-11 13:00:00,64.8,64.95,64.76,64.83,208687.0,54.8787,55.0058,54.8449,54.9041,208687.0
2019-02-11 13:30:00,64.82,64.91,64.68,64.74,121965.0,54.8957,54.9719,54.7771,54.8279,121965.0
2019-02-11 14:00:00,64.75,65.11,64.71,65.02,138571.0,54.8364,55.1413,54.8025,55.065,138571.0
2019-02-11 14:30:00,65.02,65.05,64.94,64.97,72117.0,55.065,55.0905,54.9973,55.0227,72117.0
2019-02-11 15:00:00,64.97,65.03,64.94,64.97,66408.0,55.0227,55.0735,54.9973,55.0227,66408.0
2019-02-11 15:30:00,64.98,65.39,64.94,65.36,219197.0,55.0312,55.3784,54.9973,55.353,219197.0
2019-02-12 09:30:00,60.21,62.0,59.8,60.28,930757.0,50.9915,52.5074,50.6443,51.0508,930757.0
2019-02-12 10:00:00,60.28,60.75,59.39,59.58,1092084.0,51.0508,51.4488,50.297,50.4579,1092084.0
2019-02-12 10:30:00,59.56,59.85,59.12,59.27,668790.0,50.441,50.6866,50.0684,50.1954,668790.0
2019-02-12 11:00:00,59.28,59.63,59.01,59.62,657729.0,50.2039,50.5003,49.9752,50.4918,657729.0
2019-02-12 11:30:00,59.58,59.59,59.08,59.32,479839.0,50.4579,50.4664,50.0345,50.2378,479839.0
2019-02-12 12:00:00,59.33,59.69,59.17,59.2,374006.0,50.2462,50.5511,50.1107,50.1361,374006.0
2019-02-12 12:30:00,59.2,59.39,59.12,59.2,253182.0,50.1361,50.297,50.0684,50.1361,253182.0
2019-02-12 13:00:00,59.19,59.47,59.13,59.4,286407.0,50.1277,50.3648,50.0768,50.3055,286407.0
2019-02-12 13:30:00,59.39,59.75,59.3,59.71,321935.0,50.297,50.6019,50.2208,50.568,321935.0
2019-02-12 14:00:00,59.73,59.9,59.43,59.72,249028.0,50.585,50.729,50.3309,50.5765,249028.0
2019-02-12 14:30:00,59.71,60.41,59.66,60.14,371208.0,50.568,51.1609,50.5257,50.9322,371208.0
2019-02-12 15:00:00,60.12,60.24,59.59,59.65,281119.0,50.9153,51.0169,50.4664,50.5172,281119.0
2019-02-12 15:30:00,59.64,59.64,59.15,59.19,769153.0,50.5088,50.5088,50.0938,50.1277,769153.0
2019-02-13 09:30:00,59.11,59.4,58.42,58.82,715963.0,50.0599,50.3055,49.4755,49.8143,715963.0
2019-02-13 10:00:00,58.82,59.4,58.8,59.26,298061.0,49.8143,50.3055,49.7974,50.1869,298061.0
2019-02-13 10:30:00,59.23,59.43,59.16,59.38,151276.0,50.1615,50.3309,50.1022,50.2886,151276.0
2019-02-13 11:00:00,59.38,59.76,59.38,59.43,228089.0,50.2886,50.6104,50.2886,50.3309,228089.0
2019-02-13 11:30:00,59.42,59.61,59.11,59.36,475522.0,50.3224,50.4834,50.0599,50.2716,475522.0
2019-02-13 12:00:00,59.36,59.44,59.06,59.26,340973.0,50.2716,50.3394,50.0176,50.1869,340973.0
2019-02-13 12:30:00,59.27,59.35,59.2,59.26,236146.0,50.1954,50.2632,50.1361,50.1869,236146.0
2019-02-13 13:00:00,59.27,59.69,59.16,59.33,297983.0,50.1954,50.5511,50.1022,50.2462,297983.0
2019-02-13 13:30:00,59.32,59.66,59.24,59.58,184079.0,50.2378,50.5257,50.17,50.4579,184079.0
2019-02-13 14:00:00,59.58,59.72,59.54,59.63,123563.0,50.4579,50.5765,50.4241,50.5003,123563.0
2019-02-13 14:30:00,59.64,59.64,59.07,59.14,455793.0,50.5088,50.5088,50.026,50.0853,455793.0
2019-02-13 15:00:00,59.12,59.6,59.1,59.57,201563.0,50.0684,50.4749,50.0514,50.4495,201563.0
2019-02-13 15:30:00,59.57,59.71,59.5,59.69,442296.0,50.4495,50.568,50.3902,50.5511,442296.0
2019-02-14 09:30:00,59.37,59.92,59.32,59.75,168016.0,50.2801,50.7459,50.2378,50.6019,168016.0
2019-02-14 10:00:00,59.73,59.88,59.42,59.87,129248.0,50.585,50.712,50.3224,50.7035,129248.0
2019-02-14 10:30:00,59.88,59.95,59.63,59.65,95763.0,50.712,50.7713,50.5003,50.5172,95763.0
2019-02-14 11:00:00,59.65,59.97,59.63,59.97,151614.0,50.5172,50.7882,50.5003,50.7882,151614.0
2019-02-14 11:30:00,59.98,60.13,59.81,60.11,143220.0,50.7967,50.9237,50.6527,50.9068,143220.0
2019-02-14 12:00:00,60.12,60.28,60.08,60.15,162143.0,50.9153,51.0508,50.8814,50.9407,162143.0
2019-02-14 12:30:00,60.16,60.35,59.93,59.97,190090.0,50.9491,51.1101,50.7544,50.7882,190090.0
2019-02-14 13:00:00,59.97,60.04,59.66,59.69,91918.0,50.7882,50.8475,50.5257,50.5511,91918.0
2019-02-14 13:30:00,59.69,59.86,59.67,59.83,70551.0,50.5511,50.6951,50.5342,50.6697,70551.0
2019-02-14 14:00:00,59.84,59.97,59.83,59.91,88413.0,50.6781,50.7882,50.6697,50.7374,88413.0
2019-02-14 14:30:00,59.9,60.04,59.89,59.93,114258.0,50.729,50.8475,50.7205,50.7544,114258.0
2019-02-14 15:00:00,59.93,59.99,59.8,59.93,170290.0,50.7544,50.8052,50.6443,50.7544,170290.0
2019-02-14 15:30:00,59.93,60.0,59.83,59.84,373029.0,50.7544,50.8136,50.6697,50.6781,373029.0
2019-02-15 09:30:00,60.4,60.61,60.1,60.41,180012.0,51.1524,51.3302,50.8983,51.1609,180012.0
2019-02-15 10:00:00,60.4,60.51,60.34,60.45,58388.0,51.1524,51.2456,51.1016,51.1947,58388.0
2019-02-15 10:30:00,60.46,60.74,60.43,60.63,107175.0,51.2032,51.4403,51.1778,51.3472,107175.0
2019-02-15 11:00:00,60.63,60.69,60.49,60.67,84442.0,51.3472,51.398,51.2286,51.3811,84442.0
2019-02-15 11:30:00,60.68,60.9,60.57,60.82,73635.0,51.3895,51.5758,51.2964,51.5081,73635.0
2019-02-15 12:00:00,60.83,61.04,60.82,61.0,68246.0,51.5166,51.6944,51.5081,51.6605,68246.0
2019-02-15 12:30:00,61.01,61.15,60.91,60.97,55358.0,51.669,51.7876,51.5843,51.6351,55358.0
2019-02-15 13:00:00,60.97,60.98,60.85,60.87,46161.0,51.6351,51.6436,51.5335,51.5504,46161.0
2019-02-15 13:30:00,60.87,60.95,60.78,60.91,41130.0,51.5504,51.6182,51.4742,51.5843,41130.0
2019-02-15 14:00:00,60.9,61.1,60.9,60.93,99054.0,51.5758,51.7452,51.5758,51.6013,99054.0
2019-02-15 14:30:00,60.93,61.0,60.88,60.91,51478.0,51.6013,51.6605,51.5589,51.5843,51478.0
2019-02-15 15:00:00,60.9,60.9,60.78,60.83,75115.0,51.5758,51.5758,51.4742,51.5166,75115.0
2019-02-15 15:30:00,60.82,60.94,60.78,60.93,240485.0,51.5081,51.6097,51.4742,51.6013,240485.0
2019-02-19 09:30:00,60.66,60.9,60.45,60.74,88914.0,51.3726,51.5758,51.1947,51.4403,88914.0
2019-02-19 10:00:00,60.73,60.81,60.58,60.67,74755.0,51.4319,51.4996,51.3048,51.3811,74755.0
2019-02-19 10:30:00,60.67,60.69,60.18,60.3,121768.0,51.3811,51.398,50.9661,51.0677,121768.0
2019-02-19 11:00:00,60.31,60.63,60.26,60.51,68319.0,51.0762,51.3472,51.0338,51.2456,68319.0
2019-02-19 11:30:00,60.51,60.86,60.5,60.85,73734.0,51.2456,51.542,51.2371,51.5335,73734.0
2019-02-19 12:00:00,60.86,60.96,60.82,60.95,52450.0,51.542,51.6267,51.5081,51.6182,52450.0
2019-02-19 12:30:00,60.94,61.09,60.86,60.99,65504.0,51.6097,51.7368,51.542,51.6521,65504.0
2019-02-19 13:00:00,61.01,61.07,60.96,61.03,46346.0,51.669,51.7198,51.6267,51.6859,46346.0
2019-02-19 13:30:00,61.04,61.28,61.0,61.27,56425.0,51.6944,51.8977,51.6605,51.8892,56425.0
2019-02-19 14:00:00,61.28,61.35,61.18,61.26,73665.0,51.8977,51.9569,51.813,51.8807,73665.0
2019-02-19 14:30:00,61.26,61.33,61.17,61.23,105163.0,51.8807,51.94,51.8045,51.8553,105163.0
2019-02-19 15:00:00,61.23,61.3,61.16,61.2,90949.0,51.8553,51.9146,51.796,51.8299,90949.0
2019-02-19 15:30:00,61.19,61.22,61.03,61.11,282489.0,51.8214,51.8469,51.6859,51.7537,282489.0
2019-02-20 09:30:00,60.96,61.35,60.96,61.19,78851.0,51.6267,51.9569,51.6267,51.8214,78851.0
2019-02-20 10:00:00,61.18,61.44,61.03,61.44,99866.0,51.813,52.0332,51.6859,52.0332,99866.0
2019-02-20 10:30:00,61.44,61.94,61.42,61.94,135925.0,52.0332,52.4566,52.0162,52.4566,135925.0
2019-02-20 11:00:00,61.93,62.23,61.82,61.97,131582.0,52.4481,52.7022,52.355,52.482,131582.0
2019-02-20 11:30:00,61.96,62.48,61.94,62.45,109566.0,52.4736,52.9139,52.4566,52.8885,109566.0
2019-02-20 12:00:00,62.46,62.87,62.46,62.65,141396.0,52.897,53.2442,52.897,53.0579,141396.0
2019-02-20 12:30:00,62.66,62.92,62.61,62.87,85795.0,53.0664,53.2866,53.024,53.2442,85795.0
2019-02-20 13:00:00,62.9,63.16,62.89,63.05,100766.0,53.2696,53.4898,53.2612,53.3967,100766.0
2019-02-20 13:30:00,63.04,63.09,62.87,62.88,124410.0,53.3882,53.4305,53.2442,53.2527,124410.0
2019-02-20 14:00:00,62.87,62.88,62.35,62.5,90859.0,53.2442,53.2527,52.8038,52.9309,90859.0
2019-02-20 14:30:00,62.51,62.77,62.4,62.42,84720.0,52.9393,53.1595,52.8462,52.8631,84720.0
2019-02-20 15:00:00,62.43,62.44,61.8,61.8,160371.0,52.8716,52.8801,52.338,52.338,160371.0
2019-02-20 15:30:00,61.8,61.82,61.34,61.4,711976.0,52.338,52.355,51.9485,51.9993,711976.0
2019-02-21 09:30:00,61.6,61.65,61.08,61.51,81253.0,52.1687,52.211,51.7283,52.0925,81253.0
2019-02-21 10:00:00,61.56,62.26,61.55,62.17,122387.0,52.1348,52.7276,52.1263,52.6514,122387.0
2019-02-21 10:30:00,62.17,62.7,62.16,62.34,114511.0,52.6514,53.1003,52.6429,52.7954,114511.0
2019-02-21 11:00:00,62.34,62.48,62.26,62.38,85199.0,52.7954,52.9139,52.7276,52.8292,85199.0
2019-02-21 11:30:00,62.37,62.56,62.37,62.46,87055.0,52.8208,52.9817,52.8208,52.897,87055.0
2019-02-21 12:00:00,62.46,62.46,62.29,62.41,61736.0,52.897,52.897,52.753,52.8547,61736.0
2019-02-21 12:30:00,62.41,62.65,62.4,62.51,51919.0,52.8547,53.0579,52.8462,52.9393,51919.0
2019-02-21 13:00:00,62.52,62.53,62.22,62.24,32109.0,52.9478,52.9563,52.6937,52.7107,32109.0
2019-02-21 13:30:00,62.25,62.25,62.09,62.17,34726.0,52.7192,52.7192,52.5836,52.6514,34726.0
2019-02-21 14:00:00,62.18,62.21,61.74,61.78,50368.0,52.6599,52.6853,52.2872,52.3211,50368.0
2019-02-21 14:30:00,61.78,61.85,61.65,61.75,61785.0,52.3211,52.3804,52.211,52.2957,61785.0
2019-02-21 15:00:00,61.74,61.81,61.7,61.81,49466.0,52.2872,52.3465,52.2534,52.3465,49466.0
2019-02-21 15:30:00,61.81,62.09,61.7,62.07,252210.0,52.3465,52.5836,52.2534,52.5667,252210.0
2019-02-22 09:30:00,61.51,61.87,60.5,61.31,188750.0,52.0925,52.3973,51.2371,51.9231,188750.0
2019-02-22 10:00:00,61.34,61.95,61.3,61.61,91912.0,51.9485,52.4651,51.9146,52.1771,91912.0
2019-02-22 10:30:00,61.61,61.67,61.34,61.61,39656.0,52.1771,52.228,51.9485,52.1771,39656.0
2019-02-22 11:00:00,61.62,61.92,61.59,61.81,57090.0,52.1856,52.4397,52.1602,52.3465,57090.0
2019-02-22 11:30:00,61.84,61.91,61.73,61.91,57704.0,52.3719,52.4312,52.2788,52.4312,57704.0
2019-02-22 12:00:00,61.9,62.01,61.76,61.85,32013.0,52.4227,52.5159,52.3042,52.3804,32013.0
2019-02-22 12:30:00,61.89,62.04,61.87,61.96,39016.0,52.4143,52.5413,52.3973,52.4736,39016.0
2019-02-22 13:00:00,61.97,62.06,61.81,61.82,50699.0,52.482,52.5582,52.3465,52.355,50699.0
2019-02-22 13:30:00,61.79,61.95,61.77,61.83,44873.0,52.3296,52.4651,52.3126,52.3635,44873.0
2019-02-22 14:00:00,61.85,61.95,61.8,61.89,45000.0,52.3804,52.4651,52.338,52.4143,45000.0
2019-02-22 14:30:00,61.89,61.92,61.69,61.79,60452.0,52.4143,52.4397,52.2449,52.3296,60452.0
2019-02-22 15:00:00,61.76,61.9,61.73,61.89,35927.0,52.3042,52.4227,52.2788,52.4143,35927.0
2019-02-22 15:30:00,61.88,61.93,61.81,61.93,135083.0,52.4058,52.4481,52.3465,52.4481,135083.0
2019-02-25 09:30:00,62.24,62.24,61.87,61.95,54502.0,52.7107,52.7107,52.3973,52.4651,54502.0
2019-02-25 10:00:00,61.94,62.02,61.73,61.75,70521.0,52.4566,52.5244,52.2788,52.2957,70521.0
2019-02-25 10:30:00,61.75,62.0,61.7,61.91,51660.0,52.2957,52.5074,52.2534,52.4312,51660.0
2019-02-25 11:00:00,61.91,62.0,61.83,61.84,86431.0,52.4312,52.5074,52.3635,52.3719,86431.0
2019-02-25 11:30:00,61.84,61.86,61.56,61.61,218720.0,52.3719,52.3889,52.1348,52.1771,218720.0
2019-02-25 12:00:00,61.6,61.68,61.55,61.64,94597.0,52.1687,52.2364,52.1263,52.2025,94597.0
2019-02-25 12:30:00,61.64,61.66,61.24,61.28,149357.0,52.2025,52.2195,51.8638,51.8977,149357.0
2019-02-25 13:00:00,61.27,61.4,61.1,61.23,199523.0,51.8892,51.9993,51.7452,51.8553,199523.0
2019-02-25 13:30:00,61.21,61.42,61.15,61.33,69330.0,51.8384,52.0162,51.7876,51.94,69330.0
2019-02-25 14:00:00,61.35,61.43,61.3,61.38,41769.0,51.9569,52.0247,51.9146,51.9824,41769.0
2019-02-25 14:30:00,61.39,61.53,61.29,61.44,45623.0,51.9908,52.1094,51.9061,52.0332,45623.0
2019-02-25 15:00:00,61.46,61.5,61.2,61.23,95128.0,52.0501,52.084,51.8299,51.8553,95128.0
2019-02-25 15:30:00,61.23,61.32,61.04,61.05,314513.0,51.8553,51.9315,51.6944,51.7029,314513.0
2019-02-26 09:30:00,61.18,61.24,60.88,61.05,49455.0,51.813,51.8638,51.5589,51.7029,49455.0
2019-02-26 10:00:00,61.05,61.36,60.97,60.99,93805.0,51.7029,51.9654,51.6351,51.6521,93805.0
2019-02-26 10:30:00,60.99,61.13,60.92,60.93,44727.0,51.6521,51.7706,51.5928,51.6013,44727.0
2019-02-26 11:00:00,60.93,61.13,60.89,61.1,59190.0,51.6013,51.7706,51.5674,51.7452,59190.0
2019-02-26 11:30:00,61.11,61.2,61.0,61.0,51112.0,51.7537,51.8299,51.6605,51.6605,51112.0
2019-02-26 12:00:00,61.0,61.26,60.99,61.17,51093.0,51.6605,51.8807,51.6521,51.8045,51093.0
2019-02-26 12:30:00,61.17,61.31,61.08,61.19,33827.0,51.8045,51.9231,51.7283,51.8214,33827.0
2019-02-26 13:00:00,61.23,61.29,61.0,61.01,119564.0,51.8553,51.9061,51.6605,51.669,119564.0
2019-02-26 13:30:00,61.02,61.13,60.98,61.05,62641.0,51.6775,51.7706,51.6436,51.7029,62641.0
2019-02-26 14:00:00,61.06,61.11,61.01,61.07,30036.0,51.7113,51.7537,51.669,51.7198,30036.0
2019-02-26 14:30:00,61.07,61.13,61.03,61.1,33968.0,51.7198,51.7706,51.6859,51.7452,33968.0
2019-02-26 15:00:00,61.11,61.15,61.0,61.01,34068.0,51.7537,51.7876,51.6605,51.669,34068.0
2019-02-26 15:30:00,61.02,61.09,60.98,61.05,139005.0,51.6775,51.7368,51.6436,51.7029,139005.0
2019-02-27 09:30:00,60.81,61.34,60.71,61.23,64524.0,51.4996,51.9485,51.4149,51.8553,64524.0
2019-02-27 10:00:00,61.18,61.27,60.68,60.94,196619.0,51.813,51.8892,51.3895,51.6097,196619.0
2019-02-27 10:30:00,60.91,61.01,60.7,60.9,51772.0,51.5843,51.669,51.4065,51.5758,51772.0
2019-02-27 11:00:00,60.96,61.02,60.85,60.95,36881.0,51.6267,51.6775,51.5335,51.6182,36881.0
2019-02-27 11:30:00,60.95,61.09,60.82,61.0,50203.0,51.6182,51.7368,51.5081,51.6605,50203.0
2019-02-27 12:00:00,61.0,61.05,60.87,60.98,60573.0,51.6605,51.7029,51.5504,51.6436,60573.0
2019-02-27 12:30:00,60.98,61.04,60.88,61.03,143636.0,51.6436,51.6944,51.5589,51.6859,143636.0
2019-02-27 13:00:00,61.05,61.06,60.88,60.94,40026.0,51.7029,51.7113,51.5589,51.6097,40026.0
2019-02-27 13:30:00,60.96,61.06,60.91,60.93,125359.0,51.6267,51.7113,51.5843,51.6013,125359.0
2019-02-27 14:00:00,60.92,61.07,60.89,61.07,36625.0,51.5928,51.7198,51.5674,51.7198,36625.0
2019-02-27 14:30:00,61.06,61.1,60.93,61.01,55755.0,51.7113,51.7452,51.6013,51.669,55755.0
2019-02-27 15:00:00,61.0,61.05,60.92,60.97,50538.0,51.6605,51.7029,51.5928,51.6351,50538.0
2019-02-27 15:30:00,60.98,61.2,60.86,61.09,407888.0,51.6436,51.8299,51.542,51.7368,407888.0
2019-02-28 09:30:00,61.37,61.75,61.16,61.54,81512.0,51.9739,52.2957,51.796,52.1179,81512.0
2019-02-28 10:00:00,61.52,61.71,61.49,61.63,52198.0,52.1009,52.2618,52.0755,52.1941,52198.0
2019-02-28 10:30:00,61.65,61.93,61.63,61.75,50963.0,52.211,52.4481,52.1941,52.2957,50963.0
2019-02-28 11:00:00,61.75,62.23,61.7,62.12,91461.0,52.2957,52.7022,52.2534,52.6091,91461.0
2019-02-28 11:30:00,62.12,62.25,62.04,62.04,65834.0,52.6091,52.7192,52.5413,52.5413,65834.0
2019-02-28 12:00:00,62.03,62.18,61.98,62.17,38695.0,52.5328,52.6599,52.4905,52.6514,38695.0
2019-02-28 12:30:00,62.15,62.25,62.04,62.22,44129.0,52.6345,52.7192,52.5413,52.6937,44129.0
2019-02-28 13:00:00,62.21,62.22,62.05,62.11,37497.0,52.6853,52.6937,52.5498,52.6006,37497.0
2019-02-28 13:30:00,62.12,62.29,62.11,62.26,44338.0,52.6091,52.753,52.6006,52.7276,44338.0
2019-02-28 14:00:00,62.26,62.28,61.99,62.1,51883.0,52.7276,52.7446,52.499,52.5921,51883.0
2019-02-28 14:30:00,62.08,62.08,61.75,61.77,63478.0,52.5752,52.5752,52.2957,52.3126,63478.0
2019-02-28 15:00:00,61.76,61.9,61.74,61.83,90836.0,52.3042,52.4227,52.2872,52.3635,90836.0
2019-02-28 15:30:00,61.83,61.92,61.65,61.67,305673.0,52.3635,52.4397,52.211,52.228,305673.0
2019-03-01 09:30:00,61.54,62.15,61.44,61.71,98439.0,52.4658,52.9859,52.3806,52.6108,98439.0
2019-03-01 10:00:00,61.64,61.71,61.37,61.71,101251.0,52.5511,52.6108,52.3209,52.6108,101251.0
2019-03-01 10:30:00,61.7,62.11,61.65,61.99,84444.0,52.6022,52.9518,52.5596,52.8495,84444.0
2019-03-01 11:00:00,61.99,62.03,61.75,61.79,88024.0,52.8495,52.8836,52.6449,52.679,88024.0
2019-03-01 11:30:00,61.8,61.96,61.78,61.81,102811.0,52.6875,52.8239,52.6704,52.696,102811.0
2019-03-01 12:00:00,61.82,61.82,61.55,61.6,73755.0,52.7045,52.7045,52.4743,52.517,73755.0
2019-03-01 12:30:00,61.59,61.66,61.39,61.43,107671.0,52.5084,52.5681,52.3379,52.372,107671.0
2019-03-01 13:00:00,61.43,61.59,61.4,61.55,43532.0,52.372,52.5084,52.3465,52.4743,43532.0
2019-03-01 13:30:00,61.56,61.57,61.4,61.5,52860.0,52.4829,52.4914,52.3465,52.4317,52860.0
2019-03-01 14:00:00,61.49,61.74,61.46,61.74,50579.0,52.4232,52.6363,52.3976,52.6363,50579.0
2019-03-01 14:30:00,61.74,61.83,61.61,61.63,56318.0,52.6363,52.7131,52.5255,52.5425,56318.0
2019-03-01 15:00:00,61.63,61.66,61.36,61.41,73193.0,52.5425,52.5681,52.3124,52.355,73193.0
2019-03-01 15:30:00,61.39,61.49,61.31,61.41,274105.0,52.3379,52.4232,52.2697,52.355,274105.0
2019-03-04 09:30:00,61.35,61.39,60.76,61.24,95328.0,52.3038,52.3379,51.8008,52.2101,95328.0
2019-03-04 10:00:00,61.28,61.68,61.09,61.57,110121.0,52.2442,52.5852,52.0822,52.4914,110121.0
2019-03-04 10:30:00,61.59,61.64,61.19,61.3,69882.0,52.5084,52.5511,52.1674,52.2612,69882.0
2019-03-04 11:00:00,61.3,61.49,61.11,61.38,105370.0,52.2612,52.4232,52.0992,52.3294,105370.0
2019-03-04 11:30:00,61.38,61.43,61.07,61.08,79558.0,52.3294,52.372,52.0651,52.0736,79558.0
2019-03-04 12:00:00,61.06,61.08,60.66,60.74,55267.0,52.0566,52.0736,51.7156,51.7838,55267.0
2019-03-04 12:30:00,60.75,60.9,60.6,60.87,91524.0,51.7923,51.9202,51.6644,51.8946,91524.0
2019-03-04 13:00:00,60.86,60.87,60.68,60.83,75533.0,51.8861,51.8946,51.7326,51.8605,75533.0
2019-03-04 13:30:00,60.85,60.94,60.84,60.85,44776.0,51.8776,51.9543,51.869,51.8776,44776.0
2019-03-04 14:00:00,60.86,60.99,60.82,60.98,42638.0,51.8861,51.9969,51.852,51.9884,42638.0
2019-03-04 14:30:00,60.99,61.23,60.94,61.16,67012.0,51.9969,52.2015,51.9543,52.1419,67012.0
2019-03-04 15:00:00,61.17,61.35,61.09,61.23,113293.0,52.1504,52.3038,52.0822,52.2015,113293.0
2019-03-04 15:30:00,61.22,61.29,61.12,61.25,235002.0,52.193,52.2527,52.1077,52.2186,235002.0
2019-03-05 09:30:00,61.0,61.41,60.74,61.13,128039.0,52.0054,52.355,51.7838,52.1163,128039.0
2019-03-05 10:00:00,61.15,61.18,60.52,60.56,75646.0,52.1333,52.1589,51.5962,51.6303,75646.0
2019-03-05 10:30:00,60.6,60.72,60.52,60.57,209490.0,51.6644,51.7667,51.5962,51.6388,209490.0
2019-03-05 11:00:00,60.58,60.85,60.54,60.78,71107.0,51.6474,51.8776,51.6133,51.8179,71107.0
2019-03-05 11:30:00,60.77,60.91,60.68,60.73,83386.0,51.8094,51.9287,51.7326,51.7753,83386.0
2019-03-05 12:00:00,60.73,60.79,60.58,60.62,50915.0,51.7753,51.8264,51.6474,51.6815,50915.0
2019-03-05 12:30:00,60.61,60.63,60.48,60.57,32903.0,51.6729,51.69,51.5621,51.6388,32903.0
2019-03-05 13:00:00,60.58,60.66,60.58,60.62,52487.0,51.6474,51.7156,51.6474,51.6815,52487.0
2019-03-05 13:30:00,60.61,60.7,60.56,60.7,36517.0,51.6729,51.7497,51.6303,51.7497,36517.0
2019-03-05 14:00:00,60.7,60.9,60.69,60.89,64466.0,51.7497,51.9202,51.7412,51.9117,64466.0
2019-03-05 14:30:00,60.89,61.12,60.84,61.0,98881.0,51.9117,52.1077,51.869,52.0054,98881.0
2019-03-05 15:00:00,61.0,61.18,60.98,61.05,109333.0,52.0054,52.1589,51.9884,52.0481,109333.0
2019-03-05 15:30:00,61.04,61.22,60.94,61.1,245661.0,52.0395,52.193,51.9543,52.0907,245661.0
2019-03-06 09:30:00,61.17,61.43,60.71,60.71,46834.0,52.1504,52.372,51.7582,51.7582,46834.0
2019-03-06 10:00:00,60.72,60.91,60.66,60.76,62181.0,51.7667,51.9287,51.7156,51.8008,62181.0
2019-03-06 10:30:00,60.74,60.81,60.68,60.71,47970.0,51.7838,51.8435,51.7326,51.7582,47970.0
2019-03-06 11:00:00,60.69,60.77,60.56,60.57,97236.0,51.7412,51.8094,51.6303,51.6388,97236.0
2019-03-06 11:30:00,60.57,60.6,60.24,60.25,109010.0,51.6388,51.6644,51.3575,51.366,109010.0
2019-03-06 12:00:00,60.26,60.34,60.03,60.04,95785.0,51.3746,51.4428,51.1785,51.187,95785.0
2019-03-06 12:30:00,60.05,60.21,59.85,59.86,67375.0,51.1955,51.3319,51.025,51.0335,67375.0
2019-03-06 13:00:00,59.87,60.1,59.85,60.04,98747.0,51.0421,51.2381,51.025,51.187,98747.0
2019-03-06 13:30:00,60.06,60.15,59.97,60.15,40193.0,51.204,51.2808,51.1273,51.2808,40193.0
2019-03-06 14:00:00,60.16,60.25,60.05,60.1,111662.0,51.2893,51.366,51.1955,51.2381,111662.0
2019-03-06 14:30:00,60.1,60.23,60.02,60.19,117345.0,51.2381,51.349,51.1699,51.3149,117345.0
2019-03-06 15:00:00,60.19,60.27,60.11,60.2,83609.0,51.3149,51.3831,51.2467,51.3234,83609.0
2019-03-06 15:30:00,60.19,60.29,60.16,60.19,265510.0,51.3149,51.4001,51.2893,51.3149,265510.0
2019-03-07 09:30:00,60.2,60.26,59.81,59.92,93537.0,51.3234,51.3746,50.9909,51.0847,93537.0
2019-03-07 10:00:00,59.94,59.99,59.8,59.88,84969.0,51.1017,51.1444,50.9824,51.0506,84969.0
2019-03-07 10:30:00,59.86,59.99,59.75,59.92,90368.0,51.0335,51.1444,50.9398,51.0847,90368.0
2019-03-07 11:00:00,59.93,60.01,59.83,59.96,106019.0,51.0932,51.1614,51.008,51.1188,106019.0
2019-03-07 11:30:00,59.95,60.05,59.86,59.92,77781.0,51.1103,51.1955,51.0335,51.0847,77781.0
2019-03-07 12:00:00,59.93,59.99,59.87,59.98,93004.0,51.0932,51.1444,51.0421,51.1358,93004.0
2019-03-07 12:30:00,59.96,60.1,59.92,60.08,44128.0,51.1188,51.2381,51.0847,51.2211,44128.0
2019-03-07 13:00:00,60.09,60.09,59.95,59.98,35861.0,51.2296,51.2296,51.1103,51.1358,35861.0
2019-03-07 13:30:00,59.98,60.03,59.93,59.94,40348.0,51.1358,51.1785,51.0932,51.1017,40348.0
2019-03-07 14:00:00,59.94,60.03,59.91,59.96,103681.0,51.1017,51.1785,51.0762,51.1188,103681.0
2019-03-07 14:30:00,59.97,60.02,59.9,59.99,92625.0,51.1273,51.1699,51.0676,51.1444,92625.0
2019-03-07 15:00:00,59.98,60.07,59.94,59.96,110026.0,51.1358,51.2126,51.1017,51.1188,110026.0
2019-03-07 15:30:00,59.97,60.07,59.92,60.04,200454.0,51.1273,51.2126,51.0847,51.187,200454.0
2019-03-08 09:30:00,60.08,60.17,59.62,59.68,47536.0,51.2211,51.2978,50.8289,50.8801,47536.0
2019-03-08 10:00:00,59.71,59.82,59.6,59.77,21631.0,50.9057,50.9994,50.8119,50.9568,21631.0
2019-03-08 10:30:00,59.77,59.83,59.54,59.63,48124.0,50.9568,51.008,50.7607,50.8375,48124.0
2019-03-08 11:00:00,59.63,59.68,59.53,59.61,46730.0,50.8375,50.8801,50.7522,50.8204,46730.0
2019-03-08 11:30:00,59.61,59.65,59.5,59.58,26326.0,50.8204,50.8545,50.7266,50.7948,26326.0
2019-03-08 12:00:00,59.57,59.6,59.45,59.57,18042.0,50.7863,50.8119,50.684,50.7863,18042.0
2019-03-08 12:30:00,59.58,59.6,59.44,59.46,24378.0,50.7948,50.8119,50.6755,50.6925,24378.0
2019-03-08 13:00:00,59.48,59.51,59.35,59.51,87157.0,50.7096,50.7351,50.5987,50.7351,87157.0
2019-03-08 13:30:00,59.52,59.63,59.42,59.45,19964.0,50.7437,50.8375,50.6584,50.684,19964.0
2019-03-08 14:00:00,59.44,59.57,59.38,59.51,43092.0,50.6755,50.7863,50.6243,50.7351,43092.0
2019-03-08 14:30:00,59.5,59.6,59.46,59.47,43693.0,50.7266,50.8119,50.6925,50.701,43693.0
2019-03-08 15:00:00,59.47,59.47,59.33,59.35,73160.0,50.701,50.701,50.5817,50.5987,73160.0
2019-03-08 15:30:00,59.35,59.57,59.32,59.46,209814.0,50.5987,50.7863,50.5732,50.6925,209814.0
2019-03-11 09:30:00,59.53,59.76,59.52,59.55,41581.0,50.7522,50.9483,50.7437,50.7692,41581.0
2019-03-11 10:00:00,59.55,59.56,59.41,59.42,53755.0,50.7692,50.7778,50.6499,50.6584,53755.0
2019-03-11 10:30:00,59.44,59.46,59.27,59.45,42368.0,50.6755,50.6925,50.5305,50.684,42368.0
2019-03-11 11:00:00,59.44,59.7,59.38,59.44,49226.0,50.6755,50.8971,50.6243,50.6755,49226.0
2019-03-11 11:30:00,59.46,59.64,59.45,59.55,38308.0,50.6925,50.846,50.684,50.7692,38308.0
2019-03-11 12:00:00,59.55,59.63,59.5,59.59,30140.0,50.7692,50.8375,50.7266,50.8033,30140.0
2019-03-11 12:30:00,59.59,59.72,59.56,59.71,34531.0,50.8033,50.9142,50.7778,50.9057,34531.0
2019-03-11 13:00:00,59.71,59.96,59.6,59.92,40326.0,50.9057,51.1188,50.8119,51.0847,40326.0
2019-03-11 13:30:00,59.92,59.93,59.85,59.93,35730.0,51.0847,51.0932,51.025,51.0932,35730.0
2019-03-11 14:00:00,59.93,59.94,59.83,59.84,38958.0,51.0932,51.1017,51.008,51.0165,38958.0
2019-03-11 14:30:00,59.85,60.15,59.84,60.12,57617.0,51.025,51.2808,51.0165,51.2552,57617.0
2019-03-11 15:00:00,60.13,60.25,60.08,60.22,67835.0,51.2637,51.366,51.2211,51.3405,67835.0
2019-03-11 15:30:00,60.22,60.26,60.05,60.1,274958.0,51.3405,51.3746,51.1955,51.2381,274958.0
2019-03-12 09:30:00,60.2,60.41,60.19,60.22,31407.0,51.3234,51.5024,51.3149,51.3405,31407.0
2019-03-12 10:00:00,60.17,60.44,60.16,60.39,34359.0,51.2978,51.528,51.2893,51.4854,34359.0
2019-03-12 10:30:00,60.42,60.52,60.28,60.28,58482.0,51.511,51.5962,51.3916,51.3916,58482.0
2019-03-12 11:00:00,60.28,60.39,60.25,60.28,30752.0,51.3916,51.4854,51.366,51.3916,30752.0
2019-03-12 11:30:00,60.26,60.29,60.06,60.08,30248.0,51.3746,51.4001,51.204,51.2211,30248.0
2019-03-12 12:00:00,60.08,60.12,59.96,60.08,51883.0,51.2211,51.2552,51.1188,51.2211,51883.0
2019-03-12 12:30:00,60.07,60.12,59.97,60.02,29931.0,51.2126,51.2552,51.1273,51.1699,29931.0
2019-03-12 13:00:00,60.01,60.09,59.98,60.06,33183.0,51.1614,51.2296,51.1358,51.204,33183.0
2019-03-12 13:30:00,60.06,60.31,60.03,60.29,71351.0,51.204,51.4172,51.1785,51.4001,71351.0
2019-03-12 14:00:00,60.29,60.45,60.25,60.25,65673.0,51.4001,51.5365,51.366,51.366,65673.0
2019-03-12 14:30:00,60.25,60.38,60.25,60.28,42243.0,51.366,51.4769,51.366,51.3916,42243.0
2019-03-12 15:00:00,60.27,60.27,60.09,60.15,72926.0,51.3831,51.3831,51.2296,51.2808,72926.0
2019-03-12 15:30:00,60.15,60.36,60.1,60.22,173564.0,51.2808,51.4598,51.2381,51.3405,173564.0
2019-03-13 09:30:00,60.26,60.8,60.16,60.73,45628.0,51.3746,51.8349,51.2893,51.7753,45628.0
2019-03-13 10:00:00,60.72,61.18,60.49,60.51,128888.0,51.7667,52.1589,51.5706,51.5877,128888.0
2019-03-13 10:30:00,60.51,60.8,60.46,60.66,65708.0,51.5877,51.8349,51.5451,51.7156,65708.0
2019-03-13 11:00:00,60.67,60.73,60.64,60.68,77500.0,51.7241,51.7753,51.6985,51.7326,77500.0
2019-03-13 11:30:00,60.66,60.7,60.41,60.41,72932.0,51.7156,51.7497,51.5024,51.5024,72932.0
2019-03-13 12:00:00,60.42,60.55,60.37,60.39,71273.0,51.511,51.6218,51.4683,51.4854,71273.0
2019-03-13 12:30:00,60.4,60.51,60.37,60.5,45513.0,51.4939,51.5877,51.4683,51.5792,45513.0
2019-03-13 13:00:00,60.51,60.57,60.47,60.5,37890.0,51.5877,51.6388,51.5536,51.5792,37890.0
2019-03-13 13:30:00,60.5,60.52,60.36,60.43,46371.0,51.5792,51.5962,51.4598,51.5195,46371.0
2019-03-13 14:00:00,60.43,60.53,60.36,60.47,171923.0,51.5195,51.6047,51.4598,51.5536,171923.0
2019-03-13 14:30:00,60.47,60.69,60.44,60.68,113987.0,51.5536,51.7412,51.528,51.7326,113987.0
2019-03-13 15:00:00,60.68,60.81,60.59,60.62,135840.0,51.7326,51.8435,51.6559,51.6815,135840.0
2019-03-13 15:30:00,60.63,60.67,60.55,60.59,257301.0,51.69,51.7241,51.6218,51.6559,257301.0
2019-03-14 09:30:00,60.57,60.82,60.31,60.77,109608.0,51.6388,51.852,51.4172,51.8094,109608.0
2019-03-14 10:00:00,60.77,60.8,60.55,60.78,206417.0,51.8094,51.8349,51.6218,51.8179,206417.0
2019-03-14 10:30:00,60.79,60.85,60.64,60.66,79031.0,51.8264,51.8776,51.6985,51.7156,79031.0
2019-03-14 11:00:00,60.66,60.79,60.4,60.4,238506.0,51.7156,51.8264,51.4939,51.4939,238506.0
2019-03-14 11:30:00,60.4,60.61,60.29,60.51,109934.0,51.4939,51.6729,51.4001,51.5877,109934.0
2019-03-14 12:00:00,60.51,60.63,60.45,60.63,122581.0,51.5877,51.69,51.5365,51.69,122581.0
2019-03-14 12:30:00,60.63,60.86,60.63,60.81,24996.0,51.69,51.8861,51.69,51.8435,24996.0
2019-03-14 13:00:00,60.8,60.86,60.73,60.77,27510.0,51.8349,51.8861,51.7753,51.8094,27510.0
2019-03-14 13:30:00,60.78,60.81,60.63,60.65,56079.0,51.8179,51.8435,51.69,51.7071,56079.0
2019-03-14 14:00:00,60.65,60.65,60.54,60.56,24204.0,51.7071,51.7071,51.6133,51.6303,24204.0
2019-03-14 14:30:00,60.56,60.57,60.46,60.5,39907.0,51.6303,51.6388,51.5451,51.5792,39907.0
2019-03-14 15:00:00,60.5,60.64,60.5,60.56,54910.0,51.5792,51.6985,51.5792,51.6303,54910.0
2019-03-14 15:30:00,60.57,60.67,60.49,60.5,334514.0,51.6388,51.7241,51.5706,51.5792,334514.0
2019-03-15 09:30:00,60.49,61.17,60.43,61.13,276595.0,51.5706,52.1504,51.5195,52.1163,276595.0
2019-03-15 10:00:00,61.12,61.33,60.94,61.25,104958.0,52.1077,52.2868,51.9543,52.2186,104958.0
2019-03-15 10:30:00,61.25,61.29,60.99,60.99,79815.0,52.2186,52.2527,51.9969,51.9969,79815.0
2019-03-15 11:00:00,60.98,61.05,60.8,60.96,149735.0,51.9884,52.0481,51.8349,51.9713,149735.0
2019-03-15 11:30:00,60.96,61.14,60.87,61.13,33192.0,51.9713,52.1248,51.8946,52.1163,33192.0
2019-03-15 12:00:00,61.13,61.27,61.13,61.26,45590.0,52.1163,52.2356,52.1163,52.2271,45590.0
2019-03-15 12:30:00,61.26,61.55,61.26,61.44,47999.0,52.2271,52.4743,52.2271,52.3806,47999.0
2019-03-15 13:00:00,61.44,61.46,61.13,61.3,147511.0,52.3806,52.3976,52.1163,52.2612,147511.0
2019-03-15 13:30:00,61.28,61.34,61.22,61.28,32615.0,52.2442,52.2953,52.193,52.2442,32615.0
2019-03-15 14:00:00,61.29,61.31,61.12,61.14,20040.0,52.2527,52.2697,52.1077,52.1248,20040.0
2019-03-15 14:30:00,61.14,61.24,61.08,61.09,36067.0,52.1248,52.2101,52.0736,52.0822,36067.0
2019-03-15 15:00:00,61.1,61.14,61.02,61.02,51410.0,52.0907,52.1248,52.0225,52.0225,51410.0
2019-03-15 15:30:00,61.02,61.02,60.72,60.82,419335.0,52.0225,52.0225,51.7667,51.852,419335.0
2019-03-18 09:30:00,60.98,61.09,60.83,61.0,74471.0,51.9884,52.0822,51.8605,52.0054,74471.0
2019-03-18 10:00:00,61.0,61.11,60.93,60.98,28317.0,52.0054,52.0992,51.9458,51.9884,28317.0
2019-03-18 10:30:00,60.96,61.27,60.94,61.2,27890.0,51.9713,52.2356,51.9543,52.176,27890.0
2019-03-18 11:00:00,61.21,61.26,60.89,61.03,179627.0,52.1845,52.2271,51.9117,52.031,179627.0
2019-03-18 11:30:00,61.05,61.05,60.69,60.72,49244.0,52.0481,52.0481,51.7412,51.7667,49244.0
2019-03-18 12:00:00,60.72,60.95,60.66,60.91,26739.0,51.7667,51.9628,51.7156,51.9287,26739.0
2019-03-18 12:30:00,60.9,61.02,60.85,60.99,32885.0,51.9202,52.0225,51.8776,51.9969,32885.0
2019-03-18 13:00:00,60.98,60.98,60.85,60.88,39524.0,51.9884,51.9884,51.8776,51.9031,39524.0
2019-03-18 13:30:00,60.88,60.97,60.85,60.95,18898.0,51.9031,51.9799,51.8776,51.9628,18898.0
2019-03-18 14:00:00,60.95,60.98,60.86,60.9,41229.0,51.9628,51.9884,51.8861,51.9202,41229.0
2019-03-18 14:30:00,60.9,60.91,60.75,60.82,40491.0,51.9202,51.9287,51.7923,51.852,40491.0
2019-03-18 15:00:00,60.81,60.92,60.76,60.86,48876.0,51.8435,51.9372,51.8008,51.8861,48876.0
2019-03-18 15:30:00,60.85,61.1,60.85,60.95,151268.0,51.8776,52.0907,51.8776,51.9628,151268.0
2019-03-19 09:30:00,61.12,61.12,60.47,60.96,118728.0,52.1077,52.1077,51.5536,51.9713,118728.0
2019-03-19 10:00:00,60.92,61.09,60.85,61.0,82108.0,51.9372,52.0822,51.8776,52.0054,82108.0
2019-03-19 10:30:00,60.99,61.03,60.94,60.95,51690.0,51.9969,52.031,51.9543,51.9628,51690.0
2019-03-19 11:00:00,60.94,61.11,60.94,61.06,39071.0,51.9543,52.0992,51.9543,52.0566,39071.0
2019-03-19 11:30:00,61.05,61.41,61.04,61.36,61190.0,52.0481,52.355,52.0395,52.3124,61190.0
2019-03-19 12:00:00,61.38,61.44,61.12,61.19,41598.0,52.3294,52.3806,52.1077,52.1674,41598.0
2019-03-19 12:30:00,61.18,61.21,60.91,61.05,64106.0,52.1589,52.1845,51.9287,52.0481,64106.0
2019-03-19 13:00:00,61.03,61.09,60.96,61.0,31607.0,52.031,52.0822,51.9713,52.0054,31607.0
2019-03-19 13:30:00,61.02,61.42,60.96,60.98,81012.0,52.0225,52.3635,51.9713,51.9884,81012.0
2019-03-19 14:00:00,60.97,61.0,60.75,60.9,213078.0,51.9799,52.0054,51.7923,51.9202,213078.0
2019-03-19 14:30:00,60.9,60.95,60.85,60.86,46019.0,51.9202,51.9628,51.8776,51.8861,46019.0
2019-03-19 15:00:00,60.82,60.91,60.78,60.86,71707.0,51.852,51.9287,51.8179,51.8861,71707.0
2019-03-19 15:30:00,60.85,60.89,60.53,60.78,210940.0,51.8776,51.9117,51.6047,51.8179,210940.0
2019-03-20 09:30:00,60.52,60.63,60.3,60.3,50324.0,51.5962,51.69,51.4087,51.4087,50324.0
2019-03-20 10:00:00,60.28,60.31,59.57,59.7,85058.0,51.3916,51.4172,50.7863,50.8971,85058.0
2019-03-20 10:30:00,59.68,59.74,59.44,59.57,315287.0,50.8801,50.9312,50.6755,50.7863,315287.0
2019-03-20 11:00:00,59.59,59.61,59.35,59.36,102349.0,50.8033,50.8204,50.5987,50.6073,102349.0
2019-03-20 11:30:00,59.38,59.42,59.3,59.38,113187.0,50.6243,50.6584,50.5561,50.6243,113187.0
2019-03-20 12:00:00,59.38,59.42,59.21,59.29,88735.0,50.6243,50.6584,50.4794,50.5476,88735.0
2019-03-20 12:30:00,59.3,59.43,59.21,59.36,52810.0,50.5561,50.6669,50.4794,50.6073,52810.0
2019-03-20 13:00:00,59.33,59.42,59.3,59.34,45106.0,50.5817,50.6584,50.5561,50.5902,45106.0
2019-03-20 13:30:00,59.31,59.55,59.3,59.48,85312.0,50.5646,50.7692,50.5561,50.7096,85312.0
2019-03-20 14:00:00,59.55,60.07,59.55,60.02,63686.0,50.7692,51.2126,50.7692,51.1699,63686.0
2019-03-20 14:30:00,60.04,60.21,60.01,60.19,82834.0,51.187,51.3319,51.1614,51.3149,82834.0
2019-03-20 15:00:00,60.2,60.26,60.05,60.11,156111.0,51.3234,51.3746,51.1955,51.2467,156111.0
2019-03-20 15:30:00,60.11,60.11,59.69,59.77,320579.0,51.2467,51.2467,50.8886,50.9568,320579.0
2019-03-21 09:30:00,59.48,59.72,59.45,59.46,76171.0,50.7096,50.9142,50.684,50.6925,76171.0
2019-03-21 10:00:00,59.46,60.02,59.45,60.01,157905.0,50.6925,51.1699,50.684,51.1614,157905.0
2019-03-21 10:30:00,60.02,60.2,60.02,60.13,45939.0,51.1699,51.3234,51.1699,51.2637,45939.0
2019-03-21 11:00:00,60.14,60.35,60.14,60.23,40829.0,51.2723,51.4513,51.2723,51.349,40829.0
2019-03-21 11:30:00,60.24,60.32,60.17,60.32,35712.0,51.3575,51.4257,51.2978,51.4257,35712.0
2019-03-21 12:00:00,60.3,60.35,60.13,60.14,54021.0,51.4087,51.4513,51.2637,51.2723,54021.0
2019-03-21 12:30:00,60.14,60.28,60.14,60.27,33119.0,51.2723,51.3916,51.2723,51.3831,33119.0
2019-03-21 13:00:00,60.26,60.47,60.26,60.43,25771.0,51.3746,51.5536,51.3746,51.5195,25771.0
2019-03-21 13:30:00,60.42,60.47,60.36,60.46,22854.0,51.511,51.5536,51.4598,51.5451,22854.0
2019-03-21 14:00:00,60.48,60.54,60.39,60.51,28475.0,51.5621,51.6133,51.4854,51.5877,28475.0
2019-03-21 14:30:00,60.5,60.58,60.46,60.48,30896.0,51.5792,51.6474,51.5451,51.5621,30896.0
2019-03-21 15:00:00,60.48,60.64,60.42,60.57,74720.0,51.5621,51.6985,51.511,51.6388,74720.0
2019-03-21 15:30:00,60.57,60.81,60.55,60.81,241829.0,51.6388,51.8435,51.6218,51.8435,241829.0
2019-03-22 09:30:00,60.34,60.34,59.92,60.03,85427.0,51.4428,51.4428,51.0847,51.1785,85427.0
2019-03-22 10:00:00,60.04,60.21,60.02,60.05,64256.0,51.187,51.3319,51.1699,51.1955,64256.0
2019-03-22 10:30:00,60.05,60.27,60.05,60.11,68427.0,51.1955,51.3831,51.1955,51.2467,68427.0
2019-03-22 11:00:00,60.1,60.23,60.05,60.22,48718.0,51.2381,51.349,51.1955,51.3405,48718.0
2019-03-22 11:30:00,60.22,60.3,59.89,59.93,71129.0,51.3405,51.4087,51.0591,51.0932,71129.0
2019-03-22 12:00:00,59.91,60.03,59.89,59.99,59936.0,51.0762,51.1785,51.0591,51.1444,59936.0
2019-03-22 12:30:00,59.99,60.04,59.75,59.91,48009.0,51.1444,51.187,50.9398,51.0762,48009.0
2019-03-22 13:00:00,59.89,60.02,59.82,59.85,22746.0,51.0591,51.1699,50.9994,51.025,22746.0
2019-03-22 13:30:00,59.86,59.9,59.79,59.79,23500.0,51.0335,51.0676,50.9739,50.9739,23500.0
2019-03-22 14:00:00,59.8,60.04,59.8,59.88,33963.0,50.9824,51.187,50.9824,51.0506,33963.0
2019-03-22 14:30:00,59.89,59.95,59.81,59.88,53069.0,51.0591,51.1103,50.9909,51.0506,53069.0
2019-03-22 15:00:00,59.91,59.94,59.7,59.71,98190.0,51.0762,51.1017,50.8971,50.9057,98190.0
2019-03-22 15:30:00,59.68,59.73,59.44,59.46,217442.0,50.8801,50.9227,50.6755,50.6925,217442.0
2019-03-25 09:30:00,59.36,59.52,58.95,58.95,46377.0,50.6073,50.7437,50.2577,50.2577,46377.0
2019-03-25 10:00:00,58.97,59.06,58.81,58.83,37827.0,50.2748,50.3515,50.1384,50.1554,37827.0
2019-03-25 10:30:00,58.83,59.2,58.83,59.09,27265.0,50.1554,50.4709,50.1554,50.3771,27265.0
2019-03-25 11:00:00,59.08,59.45,59.02,59.43,31904.0,50.3686,50.684,50.3174,50.6669,31904.0
2019-03-25 11:30:00,59.42,59.48,59.16,59.16,21033.0,50.6584,50.7096,50.4368,50.4368,21033.0
2019-03-25 12:00:00,59.13,59.27,59.08,59.25,21241.0,50.4112,50.5305,50.3686,50.5135,21241.0
2019-03-25 12:30:00,59.26,59.45,59.2,59.32,64070.0,50.522,50.684,50.4709,50.5732,64070.0
2019-03-25 13:00:00,59.32,59.4,59.25,59.31,16177.0,50.5732,50.6414,50.5135,50.5646,16177.0
2019-03-25 13:30:00,59.29,59.35,59.11,59.12,59623.0,50.5476,50.5987,50.3941,50.4027,59623.0
2019-03-25 14:00:00,59.11,59.14,58.91,58.98,29463.0,50.3941,50.4197,50.2236,50.2833,29463.0
2019-03-25 14:30:00,58.98,59.09,58.83,58.85,91741.0,50.2833,50.3771,50.1554,50.1725,91741.0
2019-03-25 15:00:00,58.88,58.98,58.77,58.91,73050.0,50.198,50.2833,50.1043,50.2236,73050.0
2019-03-25 15:30:00,58.9,59.0,58.76,58.76,284452.0,50.2151,50.3003,50.0957,50.0957,284452.0
2019-03-26 09:30:00,59.09,59.42,58.88,59.22,61965.0,50.3771,50.6584,50.198,50.4879,61965.0
2019-03-26 10:00:00,59.2,59.37,59.11,59.29,90018.0,50.4709,50.6158,50.3941,50.5476,90018.0
2019-03-26 10:30:00,59.29,59.31,59.16,59.23,147327.0,50.5476,50.5646,50.4368,50.4964,147327.0
2019-03-26 11:00:00,59.25,59.29,59.13,59.19,46101.0,50.5135,50.5476,50.4112,50.4623,46101.0
2019-03-26 11:30:00,59.18,59.32,59.17,59.25,54262.0,50.4538,50.5732,50.4453,50.5135,54262.0
2019-03-26 12:00:00,59.26,59.27,59.08,59.27,54138.0,50.522,50.5305,50.3686,50.5305,54138.0
2019-03-26 12:30:00,59.26,59.3,59.05,59.08,29462.0,50.522,50.5561,50.343,50.3686,29462.0
2019-03-26 13:00:00,59.07,59.16,59.01,59.01,28384.0,50.36,50.4368,50.3089,50.3089,28384.0
2019-03-26 13:30:00,59.02,59.04,58.96,58.97,27437.0,50.3174,50.3344,50.2662,50.2748,27437.0
2019-03-26 14:00:00,58.97,59.04,58.89,58.99,31667.0,50.2748,50.3344,50.2066,50.2918,31667.0
2019-03-26 14:30:00,58.99,59.23,58.92,59.23,43721.0,50.2918,50.4964,50.2321,50.4964,43721.0
2019-03-26 15:00:00,59.22,59.24,59.15,59.22,45674.0,50.4879,50.505,50.4282,50.4879,45674.0
2019-03-26 15:30:00,59.22,59.48,59.21,59.46,306624.0,50.4879,50.7096,50.4794,50.6925,306624.0
2019-03-27 09:30:00,59.3,59.77,59.25,59.49,48237.0,50.5561,50.9568,50.5135,50.7181,48237.0
2019-03-27 10:00:00,59.51,59.69,59.45,59.53,45565.0,50.7351,50.8886,50.684,50.7522,45565.0
2019-03-27 10:30:00,59.54,59.67,59.31,59.38,33509.0,50.7607,50.8716,50.5646,50.6243,33509.0
2019-03-27 11:00:00,59.42,59.46,59.18,59.18,43214.0,50.6584,50.6925,50.4538,50.4538,43214.0
2019-03-27 11:30:00,59.17,59.23,58.83,58.83,64370.0,50.4453,50.4964,50.1554,50.1554,64370.0
2019-03-27 12:00:00,58.82,59.03,58.78,59.01,80046.0,50.1469,50.3259,50.1128,50.3089,80046.0
2019-03-27 12:30:00,59.01,59.27,59.01,59.12,41190.0,50.3089,50.5305,50.3089,50.4027,41190.0
2019-03-27 13:00:00,59.12,59.27,59.05,59.23,31186.0,50.4027,50.5305,50.343,50.4964,31186.0
2019-03-27 13:30:00,59.23,59.34,59.13,59.29,30891.0,50.4964,50.5902,50.4112,50.5476,30891.0
2019-03-27 14:00:00,59.31,59.47,59.22,59.46,32846.0,50.5646,50.701,50.4879,50.6925,32846.0
2019-03-27 14:30:00,59.47,59.54,59.27,59.3,59914.0,50.701,50.7607,50.5305,50.5561,59914.0
2019-03-27 15:00:00,59.35,59.58,59.19,59.58,87026.0,50.5987,50.7948,50.4623,50.7948,87026.0
2019-03-27 15:30:00,59.59,59.66,59.2,59.29,245522.0,50.8033,50.863,50.4709,50.5476,245522.0
2019-03-28 09:30:00,59.39,59.7,59.33,59.6,52423.0,50.6328,50.8971,50.5817,50.8119,52423.0
2019-03-28 10:00:00,59.6,59.67,59.41,59.61,54108.0,50.8119,50.8716,50.6499,50.8204,54108.0
2019-03-28 10:30:00,59.62,59.67,59.54,59.65,47172.0,50.8289,50.8716,50.7607,50.8545,47172.0
2019-03-28 11:00:00,59.66,59.7,59.56,59.59,31711.0,50.863,50.8971,50.7778,50.8033,31711.0
2019-03-28 11:30:00,59.57,59.6,59.47,59.52,33619.0,50.7863,50.8119,50.701,50.7437,33619.0
2019-03-28 12:00:00,59.52,59.63,59.45,59.62,74164.0,50.7437,50.8375,50.684,50.8289,74164.0
2019-03-28 12:30:00,59.61,59.69,59.5,59.53,47243.0,50.8204,50.8886,50.7266,50.7522,47243.0
2019-03-28 13:00:00,59.52,59.53,59.44,59.51,53812.0,50.7437,50.7522,50.6755,50.7351,53812.0
2019-03-28 13:30:00,59.5,59.51,59.46,59.51,24741.0,50.7266,50.7351,50.6925,50.7351,24741.0
2019-03-28 14:00:00,59.51,59.51,59.47,59.48,52459.0,50.7351,50.7351,50.701,50.7096,52459.0
2019-03-28 14:30:00,59.47,59.51,59.4,59.41,59689.0,50.701,50.7351,50.6414,50.6499,59689.0
2019-03-28 15:00:00,59.4,59.41,59.2,59.21,85732.0,50.6414,50.6499,50.4709,50.4794,85732.0
2019-03-28 15:30:00,59.21,59.31,59.14,59.28,328517.0,50.4794,50.5646,50.4197,50.5391,328517.0
2019-03-29 09:30:00,59.69,60.17,59.44,60.15,71727.0,50.8886,51.2978,50.6755,51.2808,71727.0
2019-03-29 10:00:00,60.16,60.23,59.82,59.96,33353.0,51.2893,51.349,50.9994,51.1188,33353.0
2019-03-29 10:30:00,59.93,60.04,59.84,59.92,41259.0,51.0932,51.187,51.0165,51.0847,41259.0
2019-03-29 11:00:00,59.92,60.04,59.87,59.91,50768.0,51.0847,51.187,51.0421,51.0762,50768.0
2019-03-29 11:30:00,59.9,59.97,59.86,59.94,29298.0,51.0676,51.1273,51.0335,51.1017,29298.0
2019-03-29 12:00:00,59.92,59.93,59.79,59.83,29326.0,51.0847,51.0932,50.9739,51.008,29326.0
2019-03-29 12:30:00,59.81,59.95,59.81,59.94,34961.0,50.9909,51.1103,50.9909,51.1017,34961.0
2019-03-29 13:00:00,59.94,60.07,59.91,59.99,28339.0,51.1017,51.2126,51.0762,51.1444,28339.0
2019-03-29 13:30:00,60.0,60.17,59.99,60.11,26440.0,51.1529,51.2978,51.1444,51.2467,26440.0
2019-03-29 14:00:00,60.11,60.16,60.1,60.11,22999.0,51.2467,51.2893,51.2381,51.2467,22999.0
2019-03-29 14:30:00,60.11,60.12,59.98,59.99,91801.0,51.2467,51.2552,51.1358,51.1444,91801.0
2019-03-29 15:00:00,60.0,60.01,59.76,59.77,375386.0,51.1529,51.1614,50.9483,50.9568,375386.0
2019-03-29 15:30:00,59.78,59.82,59.56,59.66,368521.0,50.9653,50.9994,50.7778,50.863,368521.0
2019-04-01 09:30:00,59.96,60.47,59.84,60.04,63488.0,51.1188,51.5536,51.0165,51.187,63488.0
2019-04-01 10:00:00,60.09,60.48,60.07,60.24,81605.0,51.2296,51.5621,51.2126,51.3575,81605.0
2019-04-01 10:30:00,60.26,60.39,60.1,60.25,75426.0,51.3746,51.4854,51.2381,51.366,75426.0
2019-04-01 11:00:00,60.24,60.28,60.11,60.25,43221.0,51.3575,51.3916,51.2467,51.366,43221.0
2019-04-01 11:30:00,60.24,60.28,59.99,60.03,139463.0,51.3575,51.3916,51.1444,51.1785,139463.0
2019-04-01 12:00:00,60.03,60.46,60.02,60.38,99547.0,51.1785,51.5451,51.1699,51.4769,99547.0
2019-04-01 12:30:00,60.4,60.65,60.37,60.65,29161.0,51.4939,51.7071,51.4683,51.7071,29161.0
2019-04-01 13:00:00,60.64,60.66,60.55,60.61,42344.0,51.6985,51.7156,51.6218,51.6729,42344.0
2019-04-01 13:30:00,60.6,60.6,60.43,60.48,24372.0,51.6644,51.6644,51.5195,51.5621,24372.0
2019-04-01 14:00:00,60.48,60.5,60.38,60.39,36428.0,51.5621,51.5792,51.4769,51.4854,36428.0
2019-04-01 14:30:00,60.4,60.44,60.35,60.37,85923.0,51.4939,51.528,51.4513,51.4683,85923.0
2019-04-01 15:00:00,60.35,60.47,60.32,60.46,43343.0,51.4513,51.5536,51.4257,51.5451,43343.0
2019-04-01 15:30:00,60.48,60.51,60.29,60.37,230269.0,51.5621,51.5877,51.4001,51.4683,230269.0
2019-04-02 09:30:00,60.42,60.42,59.84,60.21,69048.0,51.511,51.511,51.0165,51.3319,69048.0
2019-04-02 10:00:00,60.2,60.33,60.12,60.17,57256.0,51.3234,51.4342,51.2552,51.2978,57256.0
2019-04-02 10:30:00,60.17,60.24,60.06,60.06,49879.0,51.2978,51.3575,51.204,51.204,49879.0
2019-04-02 11:00:00,60.06,60.24,60.0,60.2,70678.0,51.204,51.3575,51.1529,51.3234,70678.0
2019-04-02 11:30:00,60.19,60.31,60.12,60.21,37402.0,51.3149,51.4172,51.2552,51.3319,37402.0
2019-04-02 12:00:00,60.21,60.25,59.91,59.95,91499.0,51.3319,51.366,51.0762,51.1103,91499.0
2019-04-02 12:30:00,59.95,60.18,59.93,60.16,66811.0,51.1103,51.3064,51.0932,51.2893,66811.0
2019-04-02 13:00:00,60.15,60.48,60.13,60.38,84024.0,51.2808,51.5621,51.2637,51.4769,84024.0
2019-04-02 13:30:00,60.37,60.38,60.3,60.31,20193.0,51.4683,51.4769,51.4087,51.4172,20193.0
2019-04-02 14:00:00,60.3,60.33,60.28,60.29,19592.0,51.4087,51.4342,51.3916,51.4001,19592.0
2019-04-02 14:30:00,60.28,60.36,60.26,60.3,26697.0,51.3916,51.4598,51.3746,51.4087,26697.0
2019-04-02 15:00:00,60.29,60.33,60.19,60.2,32953.0,51.4001,51.4342,51.3149,51.3234,32953.0
2019-04-02 15:30:00,60.19,60.29,60.11,60.16,143263.0,51.3149,51.4001,51.2467,51.2893,143263.0
2019-04-03 09:30:00,60.1,60.4,59.91,60.38,37201.0,51.2381,51.4939,51.0762,51.4769,37201.0
2019-04-03 10:00:00,60.35,60.35,60.07,60.09,45967.0,51.4513,51.4513,51.2126,51.2296,45967.0
2019-04-03 10:30:00,60.09,60.13,60.0,60.06,39654.0,51.2296,51.2637,51.1529,51.204,39654.0
2019-04-03 11:00:00,60.05,60.13,59.93,59.97,52365.0,51.1955,51.2637,51.0932,51.1273,52365.0
2019-04-03 11:30:00,59.96,60.1,59.91,60.08,43650.0,51.1188,51.2381,51.0762,51.2211,43650.0
2019-04-03 12:00:00,60.07,60.08,59.97,60.07,32539.0,51.2126,51.2211,51.1273,51.2126,32539.0
2019-04-03 12:30:00,60.08,60.08,59.99,60.01,31071.0,51.2211,51.2211,51.1444,51.1614,31071.0
2019-04-03 13:00:00,60.0,60.05,59.97,60.01,64188.0,51.1529,51.1955,51.1273,51.1614,64188.0
2019-04-03 13:30:00,60.0,60.0,59.7,59.75,50135.0,51.1529,51.1529,50.8971,50.9398,50135.0
2019-04-03 14:00:00,59.76,59.76,59.58,59.58,92664.0,50.9483,50.9483,50.7948,50.7948,92664.0
2019-04-03 14:30:00,59.59,59.62,59.46,59.51,91719.0,50.8033,50.8289,50.6925,50.7351,91719.0
2019-04-03 15:00:00,59.5,59.76,59.37,59.75,158737.0,50.7266,50.9483,50.6158,50.9398,158737.0
2019-04-03 15:30:00,59.74,59.91,59.69,59.84,254771.0,50.9312,51.0762,50.8886,51.0165,254771.0
2019-04-04 09:30:00,60.05,60.35,59.83,60.28,62260.0,51.1955,51.4513,51.008,51.3916,62260.0
2019-04-04 10:00:00,60.28,60.52,60.22,60.51,76669.0,51.3916,51.5962,51.3405,51.5877,76669.0
2019-04-04 10:30:00,60.51,60.87,60.42,60.81,92968.0,51.5877,51.8946,51.511,51.8435,92968.0
2019-04-04 11:00:00,60.81,60.9,60.57,60.75,101429.0,51.8435,51.9202,51.6388,51.7923,101429.0
2019-04-04 11:30:00,60.75,60.76,60.56,60.69,27782.0,51.7923,51.8008,51.6303,51.7412,27782.0
2019-04-04 12:00:00,60.69,60.77,60.55,60.6,27990.0,51.7412,51.8094,51.6218,51.6644,27990.0
2019-04-04 12:30:00,60.61,60.82,60.61,60.78,30359.0,51.6729,51.852,51.6729,51.8179,30359.0
2019-04-04 13:00:00,60.78,60.79,60.59,60.67,29364.0,51.8179,51.8264,51.6559,51.7241,29364.0
2019-04-04 13:30:00,60.68,60.76,60.64,60.66,28682.0,51.7326,51.8008,51.6985,51.7156,28682.0
2019-04-04 14:00:00,60.67,60.67,60.52,60.61,37615.0,51.7241,51.7241,51.5962,51.6729,37615.0
2019-04-04 14:30:00,60.6,60.67,60.58,60.64,26553.0,51.6644,51.7241,51.6474,51.6985,26553.0
2019-04-04 15:00:00,60.65,60.81,60.59,60.79,55632.0,51.7071,51.8435,51.6559,51.8264,55632.0
2019-04-04 15:30:00,60.8,60.91,60.71,60.75,248981.0,51.8349,51.9287,51.7582,51.7923,248981.0
2019-04-05 09:30:00,60.76,61.0,60.19,60.32,80918.0,51.8008,52.0054,51.3149,51.4257,80918.0
2019-04-05 10:00:00,60.34,60.6,60.34,60.53,23847.0,51.4428,51.6644,51.4428,51.6047,23847.0
2019-04-05 10:30:00,60.53,60.6,60.18,60.2,49629.0,51.6047,51.6644,51.3064,51.3234,49629.0
2019-04-05 11:00:00,60.18,60.34,60.14,60.3,63959.0,51.3064,51.4428,51.2723,51.4087,63959.0
2019-04-05 11:30:00,60.3,60.38,60.22,60.23,40881.0,51.4087,51.4769,51.3405,51.349,40881.0
2019-04-05 12:00:00,60.23,60.33,60.22,60.29,38521.0,51.349,51.4342,51.3405,51.4001,38521.0
2019-04-05 12:30:00,60.28,60.3,60.2,60.29,31389.0,51.3916,51.4087,51.3234,51.4001,31389.0
2019-04-05 13:00:00,60.3,60.31,60.21,60.24,49407.0,51.4087,51.4172,51.3319,51.3575,49407.0
2019-04-05 13:30:00,60.25,60.43,60.24,60.41,23663.0,51.366,51.5195,51.3575,51.5024,23663.0
2019-04-05 14:00:00,60.4,60.46,60.31,60.34,24898.0,51.4939,51.5451,51.4172,51.4428,24898.0
2019-04-05 14:30:00,60.32,60.42,60.32,60.38,26771.0,51.4257,51.511,51.4257,51.4769,26771.0
2019-04-05 15:00:00,60.39,60.53,60.36,60.53,35321.0,51.4854,51.6047,51.4598,51.6047,35321.0
2019-04-05 15:30:00,60.53,60.67,60.41,60.62,220624.0,51.6047,51.7241,51.5024,51.6815,220624.0
2019-04-08 09:30:00,60.35,60.89,60.35,60.72,96983.0,51.4513,51.9117,51.4513,51.7667,96983.0
2019-04-08 10:00:00,60.69,61.01,60.67,60.95,74469.0,51.7412,52.014,51.7241,51.9628,74469.0
2019-04-08 10:30:00,60.95,60.99,60.74,60.86,52291.0,51.9628,51.9969,51.7838,51.8861,52291.0
2019-04-08 11:00:00,60.84,60.85,60.58,60.59,41320.0,51.869,51.8776,51.6474,51.6559,41320.0
2019-04-08 11:30:00,60.58,60.77,60.55,60.57,32296.0,51.6474,51.8094,51.6218,51.6388,32296.0
2019-04-08 12:00:00,60.59,60.68,60.52,60.68,51776.0,51.6559,51.7326,51.5962,51.7326,51776.0
2019-04-08 12:30:00,60.67,60.7,60.58,60.61,51698.0,51.7241,51.7497,51.6474,51.6729,51698.0
2019-04-08 13:00:00,60.59,60.59,60.41,60.56,36891.0,51.6559,51.6559,51.5024,51.6303,36891.0
2019-04-08 13:30:00,60.56,60.68,60.54,60.68,34826.0,51.6303,51.7326,51.6133,51.7326,34826.0
2019-04-08 14:00:00,60.67,60.78,60.58,60.67,51496.0,51.7241,51.8179,51.6474,51.7241,51496.0
2019-04-08 14:30:00,60.65,60.7,60.52,60.6,57862.0,51.7071,51.7497,51.5962,51.6644,57862.0
2019-04-08 15:00:00,60.59,60.64,60.56,60.6,65233.0,51.6559,51.6985,51.6303,51.6644,65233.0
2019-04-08 15:30:00,60.6,60.8,60.56,60.77,210517.0,51.6644,51.8349,51.6303,51.8094,210517.0
2019-04-09 09:30:00,60.28,60.51,59.54,59.72,135599.0,51.3916,51.5877,50.7607,50.9142,135599.0
2019-04-09 10:00:00,59.76,59.8,59.3,59.38,94251.0,50.9483,50.9824,50.5561,50.6243,94251.0
2019-04-09 10:30:00,59.37,59.49,59.23,59.38,32849.0,50.6158,50.7181,50.4964,50.6243,32849.0
2019-04-09 11:00:00,59.4,59.55,59.28,59.5,51919.0,50.6414,50.7692,50.5391,50.7266,51919.0
2019-04-09 11:30:00,59.5,59.74,59.5,59.67,50570.0,50.7266,50.9312,50.7266,50.8716,50570.0
2019-04-09 12:00:00,59.67,59.79,59.58,59.73,33970.0,50.8716,50.9739,50.7948,50.9227,33970.0
2019-04-09 12:30:00,59.73,59.81,59.62,59.62,27407.0,50.9227,50.9909,50.8289,50.8289,27407.0
2019-04-09 13:00:00,59.62,59.7,59.56,59.6,29022.0,50.8289,50.8971,50.7778,50.8119,29022.0
2019-04-09 13:30:00,59.59,59.61,59.48,59.59,33320.0,50.8033,50.8204,50.7096,50.8033,33320.0
2019-04-09 14:00:00,59.59,59.59,59.41,59.53,74973.0,50.8033,50.8033,50.6499,50.7522,74973.0
2019-04-09 14:30:00,59.53,59.6,59.53,59.54,35903.0,50.7522,50.8119,50.7522,50.7607,35903.0
2019-04-09 15:00:00,59.53,59.63,59.5,59.51,47192.0,50.7522,50.8375,50.7266,50.7351,47192.0
2019-04-09 15:30:00,59.51,59.68,59.46,59.57,246532.0,50.7351,50.8801,50.6925,50.7863,246532.0
2019-04-10 09:30:00,59.5,59.67,59.38,59.38,89142.0,50.7266,50.8716,50.6243,50.6243,89142.0
2019-04-10 10:00:00,59.38,59.45,58.76,58.86,117790.0,50.6243,50.684,50.0957,50.181,117790.0
2019-04-10 10:30:00,58.87,59.08,58.78,59.07,103325.0,50.1895,50.3686,50.1128,50.36,103325.0
2019-04-10 11:00:00,59.08,59.21,58.76,59.17,140141.0,50.3686,50.4794,50.0957,50.4453,140141.0
2019-04-10 11:30:00,59.18,59.37,59.17,59.26,94959.0,50.4538,50.6158,50.4453,50.522,94959.0
2019-04-10 12:00:00,59.25,59.42,59.25,59.31,39655.0,50.5135,50.6584,50.5135,50.5646,39655.0
2019-04-10 12:30:00,59.31,59.31,59.18,59.2,36734.0,50.5646,50.5646,50.4538,50.4709,36734.0
2019-04-10 13:00:00,59.21,59.31,59.2,59.24,31437.0,50.4794,50.5646,50.4709,50.505,31437.0
2019-04-10 13:30:00,59.25,59.38,59.22,59.35,37231.0,50.5135,50.6243,50.4879,50.5987,37231.0
2019-04-10 14:00:00,59.36,59.4,59.25,59.3,40932.0,50.6073,50.6414,50.5135,50.5561,40932.0
2019-04-10 14:30:00,59.3,59.52,59.24,59.5,54131.0,50.5561,50.7437,50.505,50.7266,54131.0
2019-04-10 15:00:00,59.5,59.55,59.39,59.42,70562.0,50.7266,50.7692,50.6328,50.6584,70562.0
2019-04-10 15:30:00,59.43,59.45,59.23,59.39,223520.0,50.6669,50.684,50.4964,50.6328,223520.0
2019-04-11 09:30:00,59.82,60.72,59.72,60.53,179484.0,50.9994,51.7667,50.9142,51.6047,179484.0
2019-04-11 10:00:00,60.57,60.6,60.28,60.5,60099.0,51.6388,51.6644,51.3916,51.5792,60099.0
2019-04-11 10:30:00,60.48,60.61,60.3,60.3,85739.0,51.5621,51.6729,51.4087,51.4087,85739.0
2019-04-11 11:00:00,60.29,60.41,60.15,60.31,72006.0,51.4001,51.5024,51.2808,51.4172,72006.0
2019-04-11 11:30:00,60.29,60.35,60.05,60.2,59108.0,51.4001,51.4513,51.1955,51.3234,59108.0
2019-04-11 12:00:00,60.19,60.27,60.09,60.16,34614.0,51.3149,51.3831,51.2296,51.2893,34614.0
2019-04-11 12:30:00,60.16,60.25,60.14,60.19,26245.0,51.2893,51.366,51.2723,51.3149,26245.0
2019-04-11 13:00:00,60.19,60.23,60.11,60.18,19501.0,51.3149,51.349,51.2467,51.3064,19501.0
2019-04-11 13:30:00,60.17,60.19,60.02,60.14,29865.0,51.2978,51.3149,51.1699,51.2723,29865.0
2019-04-11 14:00:00,60.14,60.16,59.9,59.9,34744.0,51.2723,51.2893,51.0676,51.0676,34744.0
2019-04-11 14:30:00,59.9,59.95,59.85,59.9,27170.0,51.0676,51.1103,51.025,51.0676,27170.0
2019-04-11 15:00:00,59.91,60.02,59.88,59.96,32309.0,51.0762,51.1699,51.0506,51.1188,32309.0
2019-04-11 15:30:00,59.96,60.11,59.95,60.08,147964.0,51.1188,51.2467,51.1103,51.2211,147964.0
2019-04-12 09:30:00,60.25,60.94,60.22,60.73,62119.0,51.366,51.9543,51.3405,51.7753,62119.0
2019-04-12 10:00:00,60.73,60.73,60.43,60.46,35498.0,51.7753,51.7753,51.5195,51.5451,35498.0
2019-04-12 10:30:00,60.46,60.47,60.26,60.3,32629.0,51.5451,51.5536,51.3746,51.4087,32629.0
2019-04-12 11:00:00,60.29,60.44,60.28,60.3,39736.0,51.4001,51.528,51.3916,51.4087,39736.0
2019-04-12 11:30:00,60.29,60.35,60.2,60.27,35186.0,51.4001,51.4513,51.3234,51.3831,35186.0
2019-04-12 12:00:00,60.25,60.31,60.16,60.17,20215.0,51.366,51.4172,51.2893,51.2978,20215.0
2019-04-12 12:30:00,60.18,60.21,60.14,60.19,14797.0,51.3064,51.3319,51.2723,51.3149,14797.0
2019-04-12 13:00:00,60.19,60.26,60.09,60.11,12996.0,51.3149,51.3746,51.2296,51.2467,12996.0
2019-04-12 13:30:00,60.12,60.12,60.05,60.07,26592.0,51.2552,51.2552,51.1955,51.2126,26592.0
2019-04-12 14:00:00,60.06,60.17,60.01,60.03,19836.0,51.204,51.2978,51.1614,51.1785,19836.0
2019-04-12 14:30:00,60.04,60.07,59.96,59.98,26628.0,51.187,51.2126,51.1188,51.1358,26628.0
2019-04-12 15:00:00,60.0,60.03,59.94,60.0,37501.0,51.1529,51.1785,51.1017,51.1529,37501.0
2019-04-12 15:30:00,60.01,60.05,59.88,59.98,138044.0,51.1614,51.1955,51.0506,51.1358,138044.0
2019-04-15 09:30:00,60.25,60.32,60.0,60.18,31625.0,51.366,51.4257,51.1529,51.3064,31625.0
2019-04-15 10:00:00,60.18,60.41,60.12,60.39,31825.0,51.3064,51.5024,51.2552,51.4854,31825.0
2019-04-15 10:30:00,60.39,60.55,60.38,60.46,27831.0,51.4854,51.6218,51.4769,51.5451,27831.0
2019-04-15 11:00:00,60.48,60.56,60.37,60.51,27254.0,51.5621,51.6303,51.4683,51.5877,27254.0
2019-04-15 11:30:00,60.51,60.54,60.4,60.49,24316.0,51.5877,51.6133,51.4939,51.5706,24316.0
2019-04-15 12:00:00,60.49,60.51,60.41,60.51,16340.0,51.5706,51.5877,51.5024,51.5877,16340.0
2019-04-15 12:30:00,60.51,60.54,60.45,60.5,25467.0,51.5877,51.6133,51.5365,51.5792,25467.0
2019-04-15 13:00:00,60.52,60.58,60.49,60.58,25817.0,51.5962,51.6474,51.5706,51.6474,25817.0
2019-04-15 13:30:00,60.59,60.61,60.46,60.49,21445.0,51.6559,51.6729,51.5451,51.5706,21445.0
2019-04-15 14:00:00,60.49,60.52,60.4,60.45,30392.0,51.5706,51.5962,51.4939,51.5365,30392.0
2019-04-15 14:30:00,60.45,60.49,60.37,60.48,19069.0,51.5365,51.5706,51.4683,51.5621,19069.0
2019-04-15 15:00:00,60.49,60.55,60.42,60.45,40117.0,51.5706,51.6218,51.511,51.5365,40117.0
2019-04-15 15:30:00,60.44,60.44,60.3,60.43,165194.0,51.528,51.528,51.4087,51.5195,165194.0
2019-04-16 09:30:00,60.45,60.77,60.2,60.44,46968.0,51.5365,51.8094,51.3234,51.528,46968.0
2019-04-16 10:00:00,60.44,60.47,60.11,60.15,48264.0,51.528,51.5536,51.2467,51.2808,48264.0
2019-04-16 10:30:00,60.14,60.29,60.05,60.15,151260.0,51.2723,51.4001,51.1955,51.2808,151260.0
2019-04-16 11:00:00,60.15,60.2,59.96,60.1,150101.0,51.2808,51.3234,51.1188,51.2381,150101.0
2019-04-16 11:30:00,60.1,60.11,59.93,59.94,54752.0,51.2381,51.2467,51.0932,51.1017,54752.0
2019-04-16 12:00:00,59.94,59.97,59.88,59.9,24585.0,51.1017,51.1273,51.0506,51.0676,24585.0
2019-04-16 12:30:00,59.91,59.92,59.73,59.82,35193.0,51.0762,51.0847,50.9227,50.9994,35193.0
2019-04-16 13:00:00,59.82,59.83,59.7,59.71,28021.0,50.9994,51.008,50.8971,50.9057,28021.0
2019-04-16 13:30:00,59.7,59.73,59.64,59.69,24571.0,50.8971,50.9227,50.846,50.8886,24571.0
2019-04-16 14:00:00,59.69,59.69,59.55,59.58,55159.0,50.8886,50.8886,50.7692,50.7948,55159.0
2019-04-16 14:30:00,59.57,59.75,59.57,59.63,86297.0,50.7863,50.9398,50.7863,50.8375,86297.0
2019-04-16 15:00:00,59.63,59.65,59.58,59.61,105737.0,50.8375,50.8545,50.7948,50.8204,105737.0
2019-04-16 15:30:00,59.61,59.62,59.43,59.53,315528.0,50.8204,50.8289,50.6669,50.7522,315528.0
2019-04-17 09:30:00,59.59,60.14,59.53,60.14,38199.0,50.8033,51.2723,50.7522,51.2723,38199.0
2019-04-17 10:00:00,60.13,60.13,59.58,59.63,33246.0,51.2637,51.2637,50.7948,50.8375,33246.0
2019-04-17 10:30:00,59.65,59.74,59.48,59.53,25203.0,50.8545,50.9312,50.7096,50.7522,25203.0
2019-04-17 11:00:00,59.54,59.65,59.45,59.51,24718.0,50.7607,50.8545,50.684,50.7351,24718.0
2019-04-17 11:30:00,59.51,59.75,59.45,59.73,23018.0,50.7351,50.9398,50.684,50.9227,23018.0
2019-04-17 12:00:00,59.74,59.83,59.68,59.82,26033.0,50.9312,51.008,50.8801,50.9994,26033.0
2019-04-17 12:30:00,59.83,59.85,59.54,59.54,213256.0,51.008,51.025,50.7607,50.7607,213256.0
2019-04-17 13:00:00,59.54,59.63,59.46,59.46,31894.0,50.7607,50.8375,50.6925,50.6925,31894.0
2019-04-17 13:30:00,59.45,59.52,59.37,59.49,32145.0,50.684,50.7437,50.6158,50.7181,32145.0
2019-04-17 14:00:00,59.49,59.55,59.33,59.37,28564.0,50.7181,50.7692,50.5817,50.6158,28564.0
2019-04-17 14:30:00,59.38,59.43,59.22,59.27,75784.0,50.6243,50.6669,50.4879,50.5305,75784.0
2019-04-17 15:00:00,59.28,59.43,59.27,59.38,63694.0,50.5391,50.6669,50.5305,50.6243,63694.0
2019-04-17 15:30:00,59.38,59.44,59.29,59.42,175409.0,50.6243,50.6755,50.5476,50.6584,175409.0
2019-04-18 09:30:00,59.7,60.24,59.68,60.12,96515.0,50.8971,51.3575,50.8801,51.2552,96515.0
2019-04-18 10:00:00,60.19,60.19,59.85,59.93,65091.0,51.3149,51.3149,51.025,51.0932,65091.0
2019-04-18 10:30:00,59.95,60.26,59.94,60.2,49795.0,51.1103,51.3746,51.1017,51.3234,49795.0
2019-04-18 11:00:00,60.2,60.71,60.08,60.66,139666.0,51.3234,51.7582,51.2211,51.7156,139666.0
2019-04-18 11:30:00,60.67,60.95,60.6,60.92,93897.0,51.7241,51.9628,51.6644,51.9372,93897.0
2019-04-18 12:00:00,60.93,60.94,60.76,60.87,60720.0,51.9458,51.9543,51.8008,51.8946,60720.0
2019-04-18 12:30:00,60.87,60.98,60.87,60.94,32785.0,51.8946,51.9884,51.8946,51.9543,32785.0
2019-04-18 13:00:00,60.95,61.11,60.89,61.1,64039.0,51.9628,52.0992,51.9117,52.0907,64039.0
2019-04-18 13:30:00,61.1,61.44,61.08,61.3,168256.0,52.0907,52.3806,52.0736,52.2612,168256.0
2019-04-18 14:00:00,61.3,61.33,61.13,61.2,113219.0,52.2612,52.2868,52.1163,52.176,113219.0
2019-04-18 14:30:00,61.18,61.28,61.07,61.25,73435.0,52.1589,52.2442,52.0651,52.2186,73435.0
2019-04-18 15:00:00,61.26,61.5,61.24,61.49,81202.0,52.2271,52.4317,52.2101,52.4232,81202.0
2019-04-18 15:30:00,61.48,61.53,61.28,61.41,370898.0,52.4147,52.4573,52.2442,52.355,370898.0
2019-04-22 09:30:00,61.49,61.73,61.41,61.58,61177.0,52.4232,52.6278,52.355,52.4999,61177.0
2019-04-22 10:00:00,61.59,61.96,61.55,61.96,73531.0,52.5084,52.8239,52.4743,52.8239,73531.0
2019-04-22 10:30:00,61.95,62.17,61.87,62.17,139962.0,52.8154,53.0029,52.7472,53.0029,139962.0
2019-04-22 11:00:00,62.17,62.26,62.06,62.14,83780.0,53.0029,53.0797,52.9091,52.9773,83780.0
2019-04-22 11:30:00,62.15,62.33,62.1,62.1,46941.0,52.9859,53.1393,52.9432,52.9432,46941.0
2019-04-22 12:00:00,62.09,62.12,61.8,61.87,43105.0,52.9347,52.9603,52.6875,52.7472,43105.0
2019-04-22 12:30:00,61.85,62.08,61.82,62.03,42064.0,52.7301,52.9262,52.7045,52.8836,42064.0
2019-04-22 13:00:00,62.03,62.03,61.68,61.73,51389.0,52.8836,52.8836,52.5852,52.6278,51389.0
2019-04-22 13:30:00,61.74,61.76,61.5,61.52,56694.0,52.6363,52.6534,52.4317,52.4488,56694.0
2019-04-22 14:00:00,61.52,61.56,61.07,61.09,155886.0,52.4488,52.4829,52.0651,52.0822,155886.0
2019-04-22 14:30:00,61.11,61.31,61.1,61.21,39689.0,52.0992,52.2697,52.0907,52.1845,39689.0
2019-04-22 15:00:00,61.22,61.3,61.14,61.21,87334.0,52.193,52.2612,52.1248,52.1845,87334.0
2019-04-22 15:30:00,61.22,61.26,61.04,61.15,383425.0,52.193,52.2271,52.0395,52.1333,383425.0
2019-04-23 09:30:00,61.15,61.24,60.52,60.79,125035.0,52.1333,52.2101,51.5962,51.8264,125035.0
2019-04-23 10:00:00,60.79,61.07,60.4,60.49,130124.0,51.8264,52.0651,51.4939,51.5706,130124.0
2019-04-23 10:30:00,60.51,60.71,60.32,60.54,72832.0,51.5877,51.7582,51.4257,51.6133,72832.0
2019-04-23 11:00:00,60.55,61.2,60.51,61.2,102920.0,51.6218,52.176,51.5877,52.176,102920.0
2019-04-23 11:30:00,61.2,61.23,60.96,60.98,92093.0,52.176,52.2015,51.9713,51.9884,92093.0
2019-04-23 12:00:00,60.98,61.1,60.95,61.05,59186.0,51.9884,52.0907,51.9628,52.0481,59186.0
2019-04-23 12:30:00,61.05,61.09,60.95,61.0,42296.0,52.0481,52.0822,51.9628,52.0054,42296.0
2019-04-23 13:00:00,61.01,61.06,60.92,61.02,30969.0,52.014,52.0566,51.9372,52.0225,30969.0
2019-04-23 13:30:00,61.01,61.16,60.98,61.08,24348.0,52.014,52.1419,51.9884,52.0736,24348.0
2019-04-23 14:00:00,61.08,61.2,61.05,61.09,39645.0,52.0736,52.176,52.0481,52.0822,39645.0
2019-04-23 14:30:00,61.08,61.18,61.06,61.09,55769.0,52.0736,52.1589,52.0566,52.0822,55769.0
2019-04-23 15:00:00,61.08,61.18,61.05,61.18,64941.0,52.0736,52.1589,52.0481,52.1589,64941.0
2019-04-23 15:30:00,61.18,61.27,61.06,61.27,176113.0,52.1589,52.2356,52.0566,52.2356,176113.0
2019-04-24 09:30:00,61.39,62.4,61.24,62.37,65246.0,52.3379,53.199,52.2101,53.1734,65246.0
2019-04-24 10:00:00,62.37,62.38,61.95,62.1,47122.0,53.1734,53.182,52.8154,52.9432,47122.0
2019-04-24 10:30:00,62.12,62.2,61.97,62.03,37073.0,52.9603,53.0285,52.8324,52.8836,37073.0
2019-04-24 11:00:00,62.03,62.09,61.96,62.04,53537.0,52.8836,52.9347,52.8239,52.8921,53537.0
2019-04-24 11:30:00,62.05,62.08,61.84,61.86,55651.0,52.9006,52.9262,52.7216,52.7386,55651.0
2019-04-24 12:00:00,61.86,62.08,61.77,61.92,39422.0,52.7386,52.9262,52.6619,52.7898,39422.0
2019-04-24 12:30:00,61.91,62.03,61.89,62.0,53102.0,52.7813,52.8836,52.7642,52.858,53102.0
2019-04-24 13:00:00,62.01,62.16,61.91,62.13,47475.0,52.8665,52.9944,52.7813,52.9688,47475.0
2019-04-24 13:30:00,62.14,62.18,62.1,62.16,58037.0,52.9773,53.0114,52.9432,52.9944,58037.0
2019-04-24 14:00:00,62.15,62.28,62.12,62.15,68026.0,52.9859,53.0967,52.9603,52.9859,68026.0
2019-04-24 14:30:00,62.16,62.39,62.14,62.39,74992.0,52.9944,53.1905,52.9773,53.1905,74992.0
2019-04-24 15:00:00,62.39,62.53,62.35,62.48,118750.0,53.1905,53.3098,53.1564,53.2672,118750.0
2019-04-24 15:30:00,62.47,62.53,62.38,62.51,333989.0,53.2587,53.3098,53.182,53.2928,333989.0
2019-04-25 09:30:00,61.96,62.55,61.71,62.46,94012.0,52.8239,53.3269,52.6108,53.2502,94012.0
2019-04-25 10:00:00,62.46,62.61,62.31,62.51,58230.0,53.2502,53.378,53.1223,53.2928,58230.0
2019-04-25 10:30:00,62.48,62.72,62.36,62.63,77239.0,53.2672,53.4718,53.1649,53.3951,77239.0
2019-04-25 11:00:00,62.64,62.85,62.59,62.85,48571.0,53.4036,53.5827,53.361,53.5827,48571.0
2019-04-25 11:30:00,62.86,63.0,62.82,62.84,79232.0,53.5912,53.7105,53.5571,53.5741,79232.0
2019-04-25 12:00:00,62.83,62.84,62.53,62.57,41175.0,53.5656,53.5741,53.3098,53.3439,41175.0
2019-04-25 12:30:00,62.57,62.72,62.56,62.72,33735.0,53.3439,53.4718,53.3354,53.4718,33735.0
2019-04-25 13:00:00,62.73,62.82,62.66,62.82,28710.0,53.4804,53.5571,53.4207,53.5571,28710.0
2019-04-25 13:30:00,62.8,62.92,62.73,62.82,42866.0,53.54,53.6423,53.4804,53.5571,42866.0
2019-04-25 14:00:00,62.82,62.85,62.73,62.73,39995.0,53.5571,53.5827,53.4804,53.4804,39995.0
2019-04-25 14:30:00,62.74,62.75,62.52,62.7,51068.0,53.4889,53.4974,53.3013,53.4548,51068.0
2019-04-25 15:00:00,62.7,62.82,62.7,62.81,61709.0,53.4548,53.5571,53.4548,53.5486,61709.0
2019-04-25 15:30:00,62.82,62.91,62.79,62.8,285224.0,53.5571,53.6338,53.5315,53.54,285224.0
2019-04-26 09:30:00,63.01,63.49,63.01,63.21,57592.0,53.7191,54.1283,53.7191,53.8896,57592.0
2019-04-26 10:00:00,63.21,63.37,63.01,63.36,37984.0,53.8896,54.026,53.7191,54.0175,37984.0
2019-04-26 10:30:00,63.36,63.47,63.23,63.42,31317.0,54.0175,54.1112,53.9066,54.0686,31317.0
2019-04-26 11:00:00,63.4,63.54,63.28,63.52,86982.0,54.0516,54.1709,53.9493,54.1539,86982.0
2019-04-26 11:30:00,63.54,63.77,63.48,63.5,71573.0,54.1709,54.367,54.1198,54.1368,71573.0
2019-04-26 12:00:00,63.52,63.67,63.49,63.56,26255.0,54.1539,54.2817,54.1283,54.188,26255.0
2019-04-26 12:30:00,63.52,63.67,63.51,63.61,14087.0,54.1539,54.2817,54.1453,54.2306,14087.0
2019-04-26 13:00:00,63.58,63.8,63.51,63.71,44051.0,54.205,54.3926,54.1453,54.3158,44051.0
2019-04-26 13:30:00,63.7,63.85,63.7,63.82,34263.0,54.3073,54.4352,54.3073,54.4096,34263.0
2019-04-26 14:00:00,63.81,63.87,63.69,63.84,31512.0,54.4011,54.4523,54.2988,54.4267,31512.0
2019-04-26 14:30:00,63.85,63.91,63.81,63.9,47062.0,54.4352,54.4864,54.4011,54.4778,47062.0
2019-04-26 15:00:00,63.91,64.06,63.8,64.04,74568.0,54.4864,54.6142,54.3926,54.5972,74568.0
2019-04-26 15:30:00,64.03,64.12,63.76,63.81,318431.0,54.5887,54.6654,54.3585,54.4011,318431.0
2019-04-29 09:30:00,63.72,63.98,63.57,63.86,100501.0,54.3244,54.546,54.1965,54.4437,100501.0
2019-04-29 10:00:00,63.92,64.09,63.59,63.75,75056.0,54.4949,54.6398,54.2135,54.35,75056.0
2019-04-29 10:30:00,63.77,63.88,63.72,63.82,56935.0,54.367,54.4608,54.3244,54.4096,56935.0
2019-04-29 11:00:00,63.83,63.83,63.67,63.69,64885.0,54.4182,54.4182,54.2817,54.2988,64885.0
2019-04-29 11:30:00,63.69,63.77,63.63,63.73,54981.0,54.2988,54.367,54.2476,54.3329,54981.0
2019-04-29 12:00:00,63.73,63.92,63.68,63.86,101939.0,54.3329,54.4949,54.2903,54.4437,101939.0
2019-04-29 12:30:00,63.86,64.0,63.82,64.0,184740.0,54.4437,54.5631,54.4096,54.5631,184740.0
2019-04-29 13:00:00,64.0,64.0,63.67,63.93,88664.0,54.5631,54.5631,54.2817,54.5034,88664.0
2019-04-29 13:30:00,63.93,63.94,63.7,63.71,44830.0,54.5034,54.5119,54.3073,54.3158,44830.0
2019-04-29 14:00:00,63.73,63.84,63.68,63.75,57320.0,54.3329,54.4267,54.2903,54.35,57320.0
2019-04-29 14:30:00,63.75,63.8,63.66,63.73,52632.0,54.35,54.3926,54.2732,54.3329,52632.0
2019-04-29 15:00:00,63.72,63.88,63.72,63.84,91094.0,54.3244,54.4608,54.3244,54.4267,91094.0
2019-04-29 15:30:00,63.84,63.9,63.74,63.86,298765.0,54.4267,54.4778,54.3414,54.4437,298765.0
2019-04-30 09:30:00,63.72,63.87,63.33,63.43,74854.0,54.3244,54.4523,53.9919,54.0771,74854.0
2019-04-30 10:00:00,63.44,63.62,63.3,63.46,97326.0,54.0857,54.2391,53.9663,54.1027,97326.0
2019-04-30 10:30:00,63.46,63.57,63.44,63.53,86107.0,54.1027,54.1965,54.0857,54.1624,86107.0
2019-04-30 11:00:00,63.53,63.59,63.27,63.43,93155.0,54.1624,54.2135,53.9407,54.0771,93155.0
2019-04-30 11:30:00,63.44,63.61,63.44,63.54,71918.0,54.0857,54.2306,54.0857,54.1709,71918.0
2019-04-30 12:00:00,63.53,63.65,63.38,63.6,69387.0,54.1624,54.2647,54.0345,54.2221,69387.0
2019-04-30 12:30:00,63.6,63.7,63.49,63.52,107090.0,54.2221,54.3073,54.1283,54.1539,107090.0
2019-04-30 13:00:00,63.53,63.9,63.51,63.86,105394.0,54.1624,54.4778,54.1453,54.4437,105394.0
2019-04-30 13:30:00,63.87,64.17,63.87,64.15,129259.0,54.4523,54.708,54.4523,54.691,129259.0
2019-04-30 14:00:00,64.16,64.25,64.08,64.18,88094.0,54.6995,54.7762,54.6313,54.7165,88094.0
2019-04-30 14:30:00,64.18,64.3,64.04,64.21,121817.0,54.7165,54.8189,54.5972,54.7421,121817.0
2019-04-30 15:00:00,64.2,64.32,64.16,64.24,143065.0,54.7336,54.8359,54.6995,54.7677,143065.0
2019-04-30 15:30:00,64.23,64.25,63.98,64.15,446178.0,54.7592,54.7762,54.546,54.691,446178.0
2019-05-01 09:30:00,62.99,62.99,60.59,60.71,396665.0,53.702,53.702,51.6559,51.7582,396665.0
2019-05-01 10:00:00,60.62,60.7,59.71,59.98,387310.0,51.6815,51.7497,50.9057,51.1358,387310.0
2019-05-01 10:30:00,59.98,60.05,59.23,59.34,267361.0,51.1358,51.1955,50.4964,50.5902,267361.0
2019-05-01 11:00:00,59.35,60.41,59.19,60.21,376264.0,50.5987,51.5024,50.4623,51.3319,376264.0
2019-05-01 11:30:00,60.21,60.56,59.95,60.3,303652.0,51.3319,51.6303,51.1103,51.4087,303652.0
2019-05-01 12:00:00,60.29,60.4,59.95,60.04,224930.0,51.4001,51.4939,51.1103,51.187,224930.0
2019-05-01 12:30:00,60.04,60.29,59.85,60.04,339608.0,51.187,51.4001,51.025,51.187,339608.0
2019-05-01 13:00:00,60.06,60.13,59.88,60.07,135677.0,51.204,51.2637,51.0506,51.2126,135677.0
2019-05-01 13:30:00,60.07,60.66,60.07,60.52,157828.0,51.2126,51.7156,51.2126,51.5962,157828.0
2019-05-01 14:00:00,60.53,60.72,60.11,60.24,238131.0,51.6047,51.7667,51.2467,51.3575,238131.0
2019-05-01 14:30:00,60.23,60.25,59.77,60.09,212601.0,51.349,51.366,50.9568,51.2296,212601.0
2019-05-01 15:00:00,60.09,60.09,59.55,59.76,190561.0,51.2296,51.2296,50.7692,50.9483,190561.0
2019-05-01 15:30:00,59.75,59.81,59.31,59.38,600342.0,50.9398,50.9909,50.5646,50.6243,600342.0
2019-05-02 09:30:00,59.24,59.56,58.51,59.4,252854.0,50.505,50.7778,49.8826,50.6414,252854.0
2019-05-02 10:00:00,59.41,59.99,59.28,59.79,112804.0,50.6499,51.1444,50.5391,50.9739,112804.0
2019-05-02 10:30:00,59.79,59.93,59.57,59.6,62803.0,50.9739,51.0932,50.7863,50.8119,62803.0
2019-05-02 11:00:00,59.6,59.71,59.33,59.44,66549.0,50.8119,50.9057,50.5817,50.6755,66549.0
2019-05-02 11:30:00,59.48,59.86,59.42,59.75,76198.0,50.7096,51.0335,50.6584,50.9398,76198.0
2019-05-02 12:00:00,59.77,59.77,59.3,59.43,48837.0,50.9568,50.9568,50.5561,50.6669,48837.0
2019-05-02 12:30:00,59.44,59.54,59.38,59.46,39198.0,50.6755,50.7607,50.6243,50.6925,39198.0
2019-05-02 13:00:00,59.48,59.57,59.29,59.49,38811.0,50.7096,50.7863,50.5476,50.7181,38811.0
2019-05-02 13:30:00,59.51,59.58,59.43,59.54,47813.0,50.7351,50.7948,50.6669,50.7607,47813.0
2019-05-02 14:00:00,59.52,59.88,59.52,59.78,77568.0,50.7437,51.0506,50.7437,50.9653,77568.0
2019-05-02 14:30:00,59.79,59.82,59.65,59.72,56501.0,50.9739,50.9994,50.8545,50.9142,56501.0
2019-05-02 15:00:00,59.72,59.91,59.69,59.87,73608.0,50.9142,51.0762,50.8886,51.0421,73608.0
2019-05-02 15:30:00,59.86,59.92,59.68,59.92,270169.0,51.0335,51.0847,50.8801,51.0847,270169.0
2019-05-03 09:30:00,60.46,60.7,60.3,60.35,123641.0,51.5451,51.7497,51.4087,51.4513,123641.0
2019-05-03 10:00:00,60.34,60.6,60.31,60.6,83600.0,51.4428,51.6644,51.4172,51.6644,83600.0
2019-05-03 10:30:00,60.6,60.67,60.5,60.58,72337.0,51.6644,51.7241,51.5792,51.6474,72337.0
2019-05-03 11:00:00,60.59,60.8,60.56,60.7,88144.0,51.6559,51.8349,51.6303,51.7497,88144.0
2019-05-03 11:30:00,60.71,60.9,60.59,60.88,62010.0,51.7582,51.9202,51.6559,51.9031,62010.0
2019-05-03 12:00:00,60.89,61.04,60.82,61.0,55701.0,51.9117,52.0395,51.852,52.0054,55701.0
2019-05-03 12:30:00,61.0,61.05,60.84,60.91,41237.0,52.0054,52.0481,51.869,51.9287,41237.0
2019-05-03 13:00:00,60.92,61.13,60.88,61.13,47763.0,51.9372,52.1163,51.9031,52.1163,47763.0
2019-05-03 13:30:00,61.12,61.3,61.09,61.23,43652.0,52.1077,52.2612,52.0822,52.2015,43652.0
2019-05-03 14:00:00,61.23,61.24,61.03,61.14,43766.0,52.2015,52.2101,52.031,52.1248,43766.0
2019-05-03 14:30:00,61.14,61.25,61.0,61.01,51173.0,52.1248,52.2186,52.0054,52.014,51173.0
2019-05-03 15:00:00,61.0,61.12,60.93,60.95,86424.0,52.0054,52.1077,51.9458,51.9628,86424.0
2019-05-03 15:30:00,60.96,61.44,60.95,61.35,374741.0,51.9713,52.3806,51.9628,52.3038,374741.0
2019-05-06 09:30:00,60.75,61.25,60.62,61.25,63088.0,51.7923,52.2186,51.6815,52.2186,63088.0
2019-05-06 10:00:00,61.2,61.34,60.98,61.16,39551.0,52.176,52.2953,51.9884,52.1419,39551.0
2019-05-06 10:30:00,61.16,61.49,61.14,61.24,51596.0,52.1419,52.4232,52.1248,52.2101,51596.0
2019-05-06 11:00:00,61.24,61.48,61.24,61.37,49532.0,52.2101,52.4147,52.2101,52.3209,49532.0
2019-05-06 11:30:00,61.39,61.43,61.19,61.25,55286.0,52.3379,52.372,52.1674,52.2186,55286.0
2019-05-06 12:00:00,61.25,61.32,61.14,61.16,37717.0,52.2186,52.2783,52.1248,52.1419,37717.0
2019-05-06 12:30:00,61.14,61.4,61.14,61.34,37953.0,52.1248,52.3465,52.1248,52.2953,37953.0
2019-05-06 13:00:00,61.31,61.32,61.18,61.23,44336.0,52.2697,52.2783,52.1589,52.2015,44336.0
2019-05-06 13:30:00,61.23,61.25,60.94,60.96,74325.0,52.2015,52.2186,51.9543,51.9713,74325.0
2019-05-06 14:00:00,60.98,61.02,60.9,60.97,39431.0,51.9884,52.0225,51.9202,51.9799,39431.0
2019-05-06 14:30:00,60.96,61.13,60.96,61.13,50664.0,51.9713,52.1163,51.9713,52.1163,50664.0
2019-05-06 15:00:00,61.13,61.15,61.09,61.13,48072.0,52.1163,52.1333,52.0822,52.1163,48072.0
2019-05-06 15:30:00,61.15,61.23,60.98,60.99,211788.0,52.1333,52.2015,51.9884,51.9969,211788.0
2019-05-07 09:30:00,60.59,60.74,59.83,59.95,79110.0,51.6559,51.7838,51.008,51.1103,79110.0
2019-05-07 10:00:00,59.95,60.02,59.61,59.95,67251.0,51.1103,51.1699,50.8204,51.1103,67251.0
2019-05-07 10:30:00,59.97,60.24,59.93,60.24,60254.0,51.1273,51.3575,51.0932,51.3575,60254.0
2019-05-07 11:00:00,60.22,60.55,60.21,60.34,47712.0,51.3405,51.6218,51.3319,51.4428,47712.0
2019-05-07 11:30:00,60.35,60.5,60.11,60.16,59623.0,51.4513,51.5792,51.2467,51.2893,59623.0
2019-05-07 12:00:00,60.15,60.22,60.04,60.19,44069.0,51.2808,51.3405,51.187,51.3149,44069.0
2019-05-07 12:30:00,60.2,60.25,60.09,60.1,45357.0,51.3234,51.366,51.2296,51.2381,45357.0
2019-05-07 13:00:00,60.08,60.13,59.84,59.86,78148.0,51.2211,51.2637,51.0165,51.0335,78148.0
2019-05-07 13:30:00,59.84,59.86,59.7,59.8,46739.0,51.0165,51.0335,50.8971,50.9824,46739.0
2019-05-07 14:00:00,59.78,59.8,59.62,59.63,62489.0,50.9653,50.9824,50.8289,50.8375,62489.0
2019-05-07 14:30:00,59.63,60.03,59.58,59.99,220161.0,50.8375,51.1785,50.7948,51.1444,220161.0
2019-05-07 15:00:00,59.98,60.06,59.81,59.89,106657.0,51.1358,51.204,50.9909,51.0591,106657.0
2019-05-07 15:30:00,59.88,60.22,59.75,60.09,243079.0,51.0506,51.3405,50.9398,51.2296,243079.0
2019-05-08 09:30:00,59.84,59.85,58.68,58.98,236544.0,51.0165,51.025,50.0275,50.2833,236544.0
2019-05-08 10:00:00,58.95,58.99,58.52,58.69,173878.0,50.2577,50.2918,49.8911,50.0361,173878.0
2019-05-08 10:30:00,58.69,59.0,58.58,58.99,103459.0,50.0361,50.3003,49.9423,50.2918,103459.0
2019-05-08 11:00:00,59.0,59.3,58.9,59.27,91344.0,50.3003,50.5561,50.2151,50.5305,91344.0
2019-05-08 11:30:00,59.25,59.44,59.12,59.34,61124.0,50.5135,50.6755,50.4027,50.5902,61124.0
2019-05-08 12:00:00,59.35,59.39,59.07,59.19,69288.0,50.5987,50.6328,50.36,50.4623,69288.0
2019-05-08 12:30:00,59.17,59.33,59.11,59.29,65806.0,50.4453,50.5817,50.3941,50.5476,65806.0
2019-05-08 13:00:00,59.29,59.31,59.06,59.16,34048.0,50.5476,50.5646,50.3515,50.4368,34048.0
2019-05-08 13:30:00,59.12,59.15,59.02,59.07,36619.0,50.4027,50.4282,50.3174,50.36,36619.0
2019-05-08 14:00:00,59.06,59.28,59.01,59.23,77994.0,50.3515,50.5391,50.3089,50.4964,77994.0
2019-05-08 14:30:00,59.26,59.59,59.25,59.48,67125.0,50.522,50.8033,50.5135,50.7096,67125.0
2019-05-08 15:00:00,59.48,59.68,59.42,59.48,68108.0,50.7096,50.8801,50.6584,50.7096,68108.0
2019-05-08 15:30:00,59.48,59.51,59.12,59.17,193509.0,50.7096,50.7351,50.4027,50.4453,193509.0
2019-05-09 09:30:00,58.79,58.97,58.31,58.46,60219.0,50.1213,50.2748,49.7121,49.84,60219.0
2019-05-09 10:00:00,58.41,58.44,58.25,58.27,54298.0,49.7973,49.8229,49.6609,49.678,54298.0
2019-05-09 10:30:00,58.24,58.32,57.85,57.85,113865.0,49.6524,49.7206,49.3199,49.3199,113865.0
2019-05-09 11:00:00,57.85,57.98,57.53,57.62,138465.0,49.3199,49.4307,49.0471,49.1238,138465.0
2019-05-09 11:30:00,57.63,57.94,57.62,57.85,60297.0,49.1324,49.3966,49.1238,49.3199,60297.0
2019-05-09 12:00:00,57.83,57.89,57.72,57.89,76321.0,49.3029,49.354,49.2091,49.354,76321.0
2019-05-09 12:30:00,57.89,58.4,57.89,58.35,41490.0,49.354,49.7888,49.354,49.7462,41490.0
2019-05-09 13:00:00,58.36,58.48,58.21,58.22,34907.0,49.7547,49.857,49.6268,49.6354,34907.0
2019-05-09 13:30:00,58.23,58.5,58.22,58.31,58603.0,49.6439,49.8741,49.6354,49.7121,58603.0
2019-05-09 14:00:00,58.32,58.5,58.26,58.35,38677.0,49.7206,49.8741,49.6695,49.7462,38677.0
2019-05-09 14:30:00,58.38,58.46,58.25,58.27,35886.0,49.7718,49.84,49.6609,49.678,35886.0
2019-05-09 15:00:00,58.28,58.31,58.08,58.25,83545.0,49.6865,49.7121,49.516,49.6609,83545.0
2019-05-09 15:30:00,58.25,58.42,58.24,58.33,228141.0,49.6609,49.8059,49.6524,49.7291,228141.0
2019-05-10 09:30:00,58.22,58.6,58.17,58.45,45848.0,49.6354,49.9593,49.5927,49.8314,45848.0
2019-05-10 10:00:00,58.41,58.42,57.9,58.03,38807.0,49.7973,49.8059,49.3625,49.4734,38807.0
2019-05-10 10:30:00,58.05,58.08,57.61,57.63,68530.0,49.4904,49.516,49.1153,49.1324,68530.0
2019-05-10 11:00:00,57.63,57.67,57.37,57.53,141514.0,49.1324,49.1665,48.9107,49.0471,141514.0
2019-05-10 11:30:00,57.47,57.64,57.36,57.52,47687.0,48.9959,49.1409,48.9022,49.0386,47687.0
2019-05-10 12:00:00,57.57,57.92,57.53,57.89,33028.0,49.0812,49.3796,49.0471,49.354,33028.0
2019-05-10 12:30:00,57.87,58.01,57.76,57.95,53214.0,49.337,49.4563,49.2432,49.4052,53214.0
2019-05-10 13:00:00,57.94,58.15,57.87,58.12,66860.0,49.3966,49.5757,49.337,49.5501,66860.0
2019-05-10 13:30:00,58.13,58.3,58.09,58.23,27585.0,49.5586,49.7036,49.5245,49.6439,27585.0
2019-05-10 14:00:00,58.26,58.34,58.13,58.34,41260.0,49.6695,49.7377,49.5586,49.7377,41260.0
2019-05-10 14:30:00,58.35,58.46,58.27,58.28,40070.0,49.7462,49.84,49.678,49.6865,40070.0
2019-05-10 15:00:00,58.29,58.66,58.28,58.58,62530.0,49.695,50.0105,49.6865,49.9423,62530.0
2019-05-10 15:30:00,58.59,58.65,58.39,58.64,237381.0,49.9508,50.002,49.7803,49.9934,237381.0
2019-05-13 09:30:00,58.02,58.09,57.47,57.58,60756.0,49.4648,49.5245,48.9959,49.0897,60756.0
2019-05-13 10:00:00,57.59,57.71,57.38,57.71,28201.0,49.0983,49.2006,48.9192,49.2006,28201.0
2019-05-13 10:30:00,57.69,57.84,57.49,57.67,37607.0,49.1835,49.3114,49.013,49.1665,37607.0
2019-05-13 11:00:00,57.7,57.97,57.61,57.68,46919.0,49.192,49.4222,49.1153,49.175,46919.0
2019-05-13 11:30:00,57.73,57.74,57.6,57.71,28176.0,49.2176,49.2261,49.1068,49.2006,28176.0
2019-05-13 12:00:00,57.7,57.72,57.45,57.51,23599.0,49.192,49.2091,48.9789,49.03,23599.0
2019-05-13 12:30:00,57.5,57.61,57.43,57.51,85824.0,49.0215,49.1153,48.9618,49.03,85824.0
2019-05-13 13:00:00,57.5,57.88,57.42,57.73,58207.0,49.0215,49.3455,48.9533,49.2176,58207.0
2019-05-13 13:30:00,57.71,57.89,57.71,57.82,29672.0,49.2006,49.354,49.2006,49.2943,29672.0
2019-05-13 14:00:00,57.78,58.02,57.7,57.94,43975.0,49.2602,49.4648,49.192,49.3966,43975.0
2019-05-13 14:30:00,57.94,58.08,57.77,57.97,38612.0,49.3966,49.516,49.2517,49.4222,38612.0
2019-05-13 15:00:00,57.94,58.04,57.74,57.82,45918.0,49.3966,49.4819,49.2261,49.2943,45918.0
2019-05-13 15:30:00,57.8,58.03,57.72,57.88,149758.0,49.2773,49.4734,49.2091,49.3455,149758.0
2019-05-14 09:30:00,58.1,58.33,57.95,58.03,22590.0,49.5331,49.7291,49.4052,49.4734,22590.0
2019-05-14 10:00:00,58.05,58.19,57.98,58.15,28089.0,49.4904,49.6098,49.4307,49.5757,28089.0
2019-05-14 10:30:00,58.14,58.17,57.89,57.96,33325.0,49.5672,49.5927,49.354,49.4137,33325.0
2019-05-14 11:00:00,57.96,58.38,57.95,58.21,138633.0,49.4137,49.7718,49.4052,49.6268,138633.0
2019-05-14 11:30:00,58.2,58.44,58.15,58.38,34255.0,49.6183,49.8229,49.5757,49.7718,34255.0
2019-05-14 12:00:00,58.39,58.41,58.28,58.34,25308.0,49.7803,49.7973,49.6865,49.7377,25308.0
2019-05-14 12:30:00,58.35,58.72,58.34,58.69,32882.0,49.7462,50.0616,49.7377,50.0361,32882.0
2019-05-14 13:00:00,58.68,58.82,58.65,58.74,22243.0,50.0275,50.1469,50.002,50.0787,22243.0
2019-05-14 13:30:00,58.74,58.86,58.7,58.74,45033.0,50.0787,50.181,50.0446,50.0787,45033.0
2019-05-14 14:00:00,58.74,58.86,58.64,58.79,49718.0,50.0787,50.181,49.9934,50.1213,49718.0
2019-05-14 14:30:00,58.81,58.88,58.64,58.69,59759.0,50.1384,50.198,49.9934,50.0361,59759.0
2019-05-14 15:00:00,58.68,58.72,58.54,58.66,41320.0,50.0275,50.0616,49.9082,50.0105,41320.0
2019-05-14 15:30:00,58.67,58.68,58.41,58.42,139567.0,50.019,50.0275,49.7973,49.8059,139567.0
2019-05-15 09:30:00,58.34,58.71,58.11,58.49,46511.0,49.7377,50.0531,49.5416,49.8655,46511.0
2019-05-15 10:00:00,58.46,58.72,58.07,58.68,42704.0,49.84,50.0616,49.5075,50.0275,42704.0
2019-05-15 10:30:00,58.7,58.82,58.63,58.72,36938.0,50.0446,50.1469,49.9849,50.0616,36938.0
2019-05-15 11:00:00,58.73,58.88,58.59,58.84,38784.0,50.0702,50.198,49.9508,50.1639,38784.0
2019-05-15 11:30:00,58.85,58.9,58.78,58.79,51266.0,50.1725,50.2151,50.1128,50.1213,51266.0
2019-05-15 12:00:00,58.81,58.82,58.64,58.71,67800.0,50.1384,50.1469,49.9934,50.0531,67800.0
2019-05-15 12:30:00,58.7,58.79,58.67,58.7,35236.0,50.0446,50.1213,50.019,50.0446,35236.0
2019-05-15 13:00:00,58.7,58.73,58.33,58.35,59539.0,50.0446,50.0702,49.7291,49.7462,59539.0
2019-05-15 13:30:00,58.36,58.51,58.34,58.48,41881.0,49.7547,49.8826,49.7377,49.857,41881.0
2019-05-15 14:00:00,58.48,58.52,58.34,58.41,49430.0,49.857,49.8911,49.7377,49.7973,49430.0
2019-05-15 14:30:00,58.41,58.56,58.35,58.46,47002.0,49.7973,49.9252,49.7462,49.84,47002.0
2019-05-15 15:00:00,58.45,58.55,58.43,58.52,49628.0,49.8314,49.9167,49.8144,49.8911,49628.0
2019-05-15 15:30:00,58.52,58.52,58.27,58.32,196257.0,49.8911,49.8911,49.678,49.7206,196257.0
2019-05-16 09:30:00,58.37,58.79,58.26,58.76,29201.0,49.7632,50.1213,49.6695,50.0957,29201.0
2019-05-16 10:00:00,58.84,58.87,58.7,58.77,66066.0,50.1639,50.1895,50.0446,50.1043,66066.0
2019-05-16 10:30:00,58.77,58.96,58.7,58.87,109104.0,50.1043,50.2662,50.0446,50.1895,109104.0
2019-05-16 11:00:00,58.86,58.92,58.79,58.83,71200.0,50.181,50.2321,50.1213,50.1554,71200.0
2019-05-16 11:30:00,58.82,59.04,58.79,59.0,67644.0,50.1469,50.3344,50.1213,50.3003,67644.0
2019-05-16 12:00:00,59.01,59.24,59.0,59.1,28414.0,50.3089,50.505,50.3003,50.3856,28414.0
2019-05-16 12:30:00,59.1,59.17,59.0,59.14,66458.0,50.3856,50.4453,50.3003,50.4197,66458.0
2019-05-16 13:00:00,59.15,59.15,58.87,58.92,45217.0,50.4282,50.4282,50.1895,50.2321,45217.0
2019-05-16 13:30:00,58.91,58.96,58.83,58.93,97345.0,50.2236,50.2662,50.1554,50.2407,97345.0
2019-05-16 14:00:00,58.91,59.04,58.9,59.01,45129.0,50.2236,50.3344,50.2151,50.3089,45129.0
2019-05-16 14:30:00,59.01,59.01,58.77,58.83,31934.0,50.3089,50.3089,50.1043,50.1554,31934.0
2019-05-16 15:00:00,58.83,58.86,58.6,58.69,41228.0,50.1554,50.181,49.9593,50.0361,41228.0
2019-05-16 15:30:00,58.7,58.7,58.52,58.55,184654.0,50.0446,50.0446,49.8911,49.9167,184654.0
2019-05-17 09:30:00,58.31,58.6,58.2,58.36,61595.0,49.7121,49.9593,49.6183,49.7547,61595.0
2019-05-17 10:00:00,58.3,58.5,58.23,58.4,19664.0,49.7036,49.8741,49.6439,49.7888,19664.0
2019-05-17 10:30:00,58.41,58.68,58.37,58.62,21208.0,49.7973,50.0275,49.7632,49.9764,21208.0
2019-05-17 11:00:00,58.62,58.82,58.53,58.65,46395.0,49.9764,50.1469,49.8996,50.002,46395.0
2019-05-17 11:30:00,58.68,58.8,58.52,58.78,30856.0,50.0275,50.1298,49.8911,50.1128,30856.0
2019-05-17 12:00:00,58.78,58.88,58.7,58.8,22154.0,50.1128,50.198,50.0446,50.1298,22154.0
2019-05-17 12:30:00,58.78,58.87,58.76,58.81,21021.0,50.1128,50.1895,50.0957,50.1384,21021.0
2019-05-17 13:00:00,58.79,58.9,58.79,58.9,19946.0,50.1213,50.2151,50.1213,50.2151,19946.0
2019-05-17 13:30:00,58.9,58.99,58.85,58.95,30156.0,50.2151,50.2918,50.1725,50.2577,30156.0
2019-05-17 14:00:00,58.95,58.95,58.83,58.85,24001.0,50.2577,50.2577,50.1554,50.1725,24001.0
2019-05-17 14:30:00,58.84,58.88,58.72,58.88,27668.0,50.1639,50.198,50.0616,50.198,27668.0
2019-05-17 15:00:00,58.86,58.86,58.56,58.73,39557.0,50.181,50.181,49.9252,50.0702,39557.0
2019-05-17 15:30:00,58.71,58.74,58.52,58.65,118873.0,50.0531,50.0787,49.8911,50.002,118873.0
2019-05-20 09:30:00,58.33,58.66,58.29,58.54,26706.0,49.7291,50.0105,49.695,49.9082,26706.0
2019-05-20 10:00:00,58.5,58.65,58.5,58.6,9338.0,49.8741,50.002,49.8741,49.9593,9338.0
2019-05-20 10:30:00,58.54,58.75,58.54,58.64,12591.0,49.9082,50.0872,49.9082,49.9934,12591.0
2019-05-20 11:00:00,58.66,58.68,58.49,58.53,28317.0,50.0105,50.0275,49.8655,49.8996,28317.0
2019-05-20 11:30:00,58.53,58.62,58.39,58.46,24664.0,49.8996,49.9764,49.7803,49.84,24664.0
2019-05-20 12:00:00,58.47,58.66,58.45,58.5,44773.0,49.8485,50.0105,49.8314,49.8741,44773.0
2019-05-20 12:30:00,58.48,58.49,58.33,58.37,12176.0,49.857,49.8655,49.7291,49.7632,12176.0
2019-05-20 13:00:00,58.35,58.45,58.32,58.43,13992.0,49.7462,49.8314,49.7206,49.8144,13992.0
2019-05-20 13:30:00,58.42,58.49,58.4,58.45,14602.0,49.8059,49.8655,49.7888,49.8314,14602.0
2019-05-20 14:00:00,58.46,58.46,58.35,58.4,15034.0,49.84,49.84,49.7462,49.7888,15034.0
2019-05-20 14:30:00,58.41,58.41,58.02,58.05,79073.0,49.7973,49.7973,49.4648,49.4904,79073.0
2019-05-20 15:00:00,58.04,58.1,57.88,57.98,43716.0,49.4819,49.5331,49.3455,49.4307,43716.0
2019-05-20 15:30:00,57.97,58.12,57.97,58.05,121255.0,49.4222,49.5501,49.4222,49.4904,121255.0
2019-05-21 09:30:00,58.16,58.32,58.06,58.29,38497.0,49.5842,49.7206,49.499,49.695,38497.0
2019-05-21 10:00:00,58.32,58.42,58.26,58.38,17487.0,49.7206,49.8059,49.6695,49.7718,17487.0
2019-05-21 10:30:00,58.38,58.57,58.33,58.53,19595.0,49.7718,49.9338,49.7291,49.8996,19595.0
2019-05-21 11:00:00,58.53,58.54,58.37,58.39,32179.0,49.8996,49.9082,49.7632,49.7803,32179.0
2019-05-21 11:30:00,58.4,58.42,58.31,58.36,25368.0,49.7888,49.8059,49.7121,49.7547,25368.0
2019-05-21 12:00:00,58.37,58.42,58.3,58.42,17398.0,49.7632,49.8059,49.7036,49.8059,17398.0
2019-05-21 12:30:00,58.42,58.47,58.4,58.47,12852.0,49.8059,49.8485,49.7888,49.8485,12852.0
2019-05-21 13:00:00,58.47,58.58,58.46,58.52,27483.0,49.8485,49.9423,49.84,49.8911,27483.0
2019-05-21 13:30:00,58.52,58.7,58.48,58.69,40671.0,49.8911,50.0446,49.857,50.0361,40671.0
2019-05-21 14:00:00,58.69,58.82,58.64,58.76,40890.0,50.0361,50.1469,49.9934,50.0957,40890.0
2019-05-21 14:30:00,58.77,58.78,58.71,58.76,20498.0,50.1043,50.1128,50.0531,50.0957,20498.0
2019-05-21 15:00:00,58.75,58.81,58.69,58.8,29525.0,50.0872,50.1384,50.0361,50.1298,29525.0
2019-05-21 15:30:00,58.8,58.82,58.68,58.77,109434.0,50.1298,50.1469,50.0275,50.1043,109434.0
2019-05-22 09:30:00,58.52,58.84,58.37,58.84,49194.0,49.8911,50.1639,49.7632,50.1639,49194.0
2019-05-22 10:00:00,58.83,58.9,58.63,58.87,18038.0,50.1554,50.2151,49.9849,50.1895,18038.0
2019-05-22 10:30:00,58.87,58.9,58.76,58.86,34741.0,50.1895,50.2151,50.0957,50.181,34741.0
2019-05-22 11:00:00,58.87,59.0,58.82,58.98,24962.0,50.1895,50.3003,50.1469,50.2833,24962.0
2019-05-22 11:30:00,58.97,59.14,58.97,59.12,30503.0,50.2748,50.4197,50.2748,50.4027,30503.0
2019-05-22 12:00:00,59.13,59.13,59.02,59.02,17020.0,50.4112,50.4112,50.3174,50.3174,17020.0
2019-05-22 12:30:00,59.02,59.04,58.95,58.99,13550.0,50.3174,50.3344,50.2577,50.2918,13550.0
2019-05-22 13:00:00,59.0,59.07,58.97,59.03,26610.0,50.3003,50.36,50.2748,50.3259,26610.0
2019-05-22 13:30:00,59.03,59.16,59.03,59.12,63363.0,50.3259,50.4368,50.3259,50.4027,63363.0
2019-05-22 14:00:00,59.12,59.26,59.11,59.25,51239.0,50.4027,50.522,50.3941,50.5135,51239.0
2019-05-22 14:30:00,59.26,59.34,59.22,59.27,60217.0,50.522,50.5902,50.4879,50.5305,60217.0
2019-05-22 15:00:00,59.28,59.43,59.27,59.41,57996.0,50.5391,50.6669,50.5305,50.6499,57996.0
2019-05-22 15:30:00,59.41,59.42,59.24,59.24,123569.0,50.6499,50.6584,50.505,50.505,123569.0
2019-05-23 09:30:00,58.79,59.08,58.37,59.02,48087.0,50.1213,50.3686,49.7632,50.3174,48087.0
2019-05-23 10:00:00,58.97,59.25,58.95,59.21,31110.0,50.2748,50.5135,50.2577,50.4794,31110.0
2019-05-23 10:30:00,59.18,59.28,59.11,59.25,30393.0,50.4538,50.5391,50.3941,50.5135,30393.0
2019-05-23 11:00:00,59.27,59.39,59.03,59.3,51890.0,50.5305,50.6328,50.3259,50.5561,51890.0
2019-05-23 11:30:00,59.29,59.37,59.19,59.3,104343.0,50.5476,50.6158,50.4623,50.5561,104343.0
2019-05-23 12:00:00,59.3,59.35,59.17,59.25,41274.0,50.5561,50.5987,50.4453,50.5135,41274.0
2019-05-23 12:30:00,59.25,59.25,59.01,59.02,30884.0,50.5135,50.5135,50.3089,50.3174,30884.0
2019-05-23 13:00:00,59.04,59.19,59.02,59.14,28528.0,50.3344,50.4623,50.3174,50.4197,28528.0
2019-05-23 13:30:00,59.14,59.16,59.03,59.1,39170.0,50.4197,50.4368,50.3259,50.3856,39170.0
2019-05-23 14:00:00,59.1,59.13,58.95,59.03,54642.0,50.3856,50.4112,50.2577,50.3259,54642.0
2019-05-23 14:30:00,59.02,59.11,58.91,58.97,44928.0,50.3174,50.3941,50.2236,50.2748,44928.0
2019-05-23 15:00:00,58.96,59.23,58.93,59.2,59400.0,50.2662,50.4964,50.2407,50.4709,59400.0
2019-05-23 15:30:00,59.2,59.44,59.09,59.4,275976.0,50.4709,50.6755,50.3771,50.6414,275976.0
2019-05-24 09:30:00,59.46,59.68,59.22,59.34,58016.0,50.6925,50.8801,50.4879,50.5902,58016.0
2019-05-24 10:00:00,59.36,59.53,59.28,59.38,72407.0,50.6073,50.7522,50.5391,50.6243,72407.0
2019-05-24 10:30:00,59.39,59.4,58.92,58.92,32647.0,50.6328,50.6414,50.2321,50.2321,32647.0
2019-05-24 11:00:00,58.93,59.03,58.76,58.82,59534.0,50.2407,50.3259,50.0957,50.1469,59534.0
2019-05-24 11:30:00,58.83,58.86,58.73,58.78,35477.0,50.1554,50.181,50.0702,50.1128,35477.0
2019-05-24 12:00:00,58.78,58.84,58.67,58.75,26473.0,50.1128,50.1639,50.019,50.0872,26473.0
2019-05-24 12:30:00,58.76,58.81,58.56,58.63,30549.0,50.0957,50.1384,49.9252,49.9849,30549.0
2019-05-24 13:00:00,58.64,58.71,58.6,58.63,22906.0,49.9934,50.0531,49.9593,49.9849,22906.0
2019-05-24 13:30:00,58.65,58.8,58.65,58.72,29425.0,50.002,50.1298,50.002,50.0616,29425.0
2019-05-24 14:00:00,58.72,58.8,58.69,58.77,25678.0,50.0616,50.1298,50.0361,50.1043,25678.0
2019-05-24 14:30:00,58.8,58.84,58.73,58.77,17789.0,50.1298,50.1639,50.0702,50.1043,17789.0
2019-05-24 15:00:00,58.78,58.82,58.7,58.76,69937.0,50.1128,50.1469,50.0446,50.0957,69937.0
2019-05-24 15:30:00,58.75,58.82,58.71,58.74,169046.0,50.0872,50.1469,50.0531,50.0787,169046.0
2019-05-28 09:30:00,58.73,58.96,58.01,58.01,34098.0,50.0702,50.2662,49.4563,49.4563,34098.0
2019-05-28 10:00:00,58.02,58.09,57.33,57.43,104360.0,49.4648,49.5245,48.8766,48.9618,104360.0
2019-05-28 10:30:00,57.41,57.68,57.39,57.59,89152.0,48.9448,49.175,48.9277,49.0983,89152.0
2019-05-28 11:00:00,57.57,57.82,57.56,57.56,32296.0,49.0812,49.2943,49.0727,49.0727,32296.0
2019-05-28 11:30:00,57.56,57.65,57.41,57.61,37660.0,49.0727,49.1494,48.9448,49.1153,37660.0
2019-05-28 12:00:00,57.62,57.93,57.62,57.78,34114.0,49.1238,49.3881,49.1238,49.2602,34114.0
2019-05-28 12:30:00,57.78,57.9,57.76,57.79,28183.0,49.2602,49.3625,49.2432,49.2688,28183.0
2019-05-28 13:00:00,57.76,57.8,57.73,57.76,15530.0,49.2432,49.2773,49.2176,49.2432,15530.0
2019-05-28 13:30:00,57.76,57.81,57.69,57.72,21073.0,49.2432,49.2858,49.1835,49.2091,21073.0
2019-05-28 14:00:00,57.73,57.73,57.58,57.6,31449.0,49.2176,49.2176,49.0897,49.1068,31449.0
2019-05-28 14:30:00,57.59,57.78,57.58,57.72,72607.0,49.0983,49.2602,49.0897,49.2091,72607.0
2019-05-28 15:00:00,57.7,57.71,57.38,57.4,62111.0,49.192,49.2006,48.9192,48.9363,62111.0
2019-05-28 15:30:00,57.4,57.41,57.13,57.22,266425.0,48.9363,48.9448,48.7061,48.7828,266425.0
2019-05-29 09:30:00,57.06,57.08,56.31,56.39,156417.0,48.6464,48.6635,48.007,48.0752,156417.0
2019-05-29 10:00:00,56.42,56.61,56.3,56.37,59081.0,48.1008,48.2628,47.9985,48.0581,59081.0
2019-05-29 10:30:00,56.35,56.35,55.95,56.05,87279.0,48.0411,48.0411,47.7001,47.7853,87279.0
2019-05-29 11:00:00,56.03,56.18,55.85,55.9,98514.0,47.7683,47.8962,47.6148,47.6574,98514.0
2019-05-29 11:30:00,55.93,56.01,55.53,55.55,128402.0,47.683,47.7512,47.342,47.3591,128402.0
2019-05-29 12:00:00,55.55,55.8,55.43,55.73,54264.0,47.3591,47.5722,47.2567,47.5125,54264.0
2019-05-29 12:30:00,55.76,55.77,55.59,55.6,37379.0,47.5381,47.5466,47.3932,47.4017,37379.0
2019-05-29 13:00:00,55.6,55.77,55.5,55.75,189606.0,47.4017,47.5466,47.3164,47.5296,189606.0
2019-05-29 13:30:00,55.76,55.82,55.63,55.66,158634.0,47.5381,47.5892,47.4273,47.4528,158634.0
2019-05-29 14:00:00,55.69,55.71,55.51,55.62,184241.0,47.4784,47.4955,47.325,47.4187,184241.0
2019-05-29 14:30:00,55.6,55.66,55.17,55.19,167855.0,47.4017,47.4528,47.0351,47.0521,167855.0
2019-05-29 15:00:00,55.18,55.4,55.05,55.32,104718.0,47.0436,47.2312,46.9328,47.163,104718.0
2019-05-29 15:30:00,55.31,55.66,55.25,55.45,284404.0,47.1544,47.4528,47.1033,47.2738,284404.0
2019-05-30 09:30:00,55.29,55.72,55.29,55.54,70982.0,47.1374,47.504,47.1374,47.3505,70982.0
2019-05-30 10:00:00,55.53,55.62,55.31,55.33,68145.0,47.342,47.4187,47.1544,47.1715,68145.0
2019-05-30 10:30:00,55.34,55.54,55.34,55.43,231755.0,47.18,47.3505,47.18,47.2567,231755.0
2019-05-30 11:00:00,55.43,55.48,55.34,55.39,78734.0,47.2567,47.2994,47.18,47.2226,78734.0
2019-05-30 11:30:00,55.39,55.39,55.19,55.2,231642.0,47.2226,47.2226,47.0521,47.0607,231642.0
2019-05-30 12:00:00,55.2,55.28,55.12,55.15,125251.0,47.0607,47.1289,46.9925,47.018,125251.0
2019-05-30 12:30:00,55.13,55.2,54.93,54.96,98810.0,47.001,47.0607,46.8305,46.8561,98810.0
2019-05-30 13:00:00,54.96,54.99,54.83,54.88,48338.0,46.8561,46.8816,46.7452,46.7878,48338.0
2019-05-30 13:30:00,54.89,54.93,54.8,54.88,39882.0,46.7964,46.8305,46.7196,46.7878,39882.0
2019-05-30 14:00:00,54.88,54.94,54.73,54.76,49065.0,46.7878,46.839,46.66,46.6855,49065.0
2019-05-30 14:30:00,54.74,54.74,54.39,54.44,131727.0,46.6685,46.6685,46.3701,46.4127,131727.0
2019-05-30 15:00:00,54.43,54.48,54.3,54.44,144769.0,46.4042,46.4468,46.2934,46.4127,144769.0
2019-05-30 15:30:00,54.43,54.83,54.39,54.74,315965.0,46.4042,46.7452,46.3701,46.6685,315965.0
2019-05-31 09:30:00,53.71,54.15,53.41,54.1,97063.0,46.1318,46.5098,45.8742,46.4668,97063.0
2019-05-31 10:00:00,54.15,54.59,54.12,54.48,339856.0,46.5098,46.8877,46.484,46.7932,339856.0
2019-05-31 10:30:00,54.48,54.85,54.38,54.61,214182.0,46.7932,47.111,46.7073,46.9049,214182.0
2019-05-31 11:00:00,54.63,54.81,54.56,54.73,74951.0,46.922,47.0766,46.8619,47.0079,74951.0
2019-05-31 11:30:00,54.75,54.85,54.68,54.85,58007.0,47.0251,47.111,46.965,47.111,58007.0
2019-05-31 12:00:00,54.84,54.85,54.72,54.78,85387.0,47.1024,47.111,46.9993,47.0509,85387.0
2019-05-31 12:30:00,54.77,54.78,54.62,54.67,40528.0,47.0423,47.0509,46.9134,46.9564,40528.0
2019-05-31 13:00:00,54.66,54.79,54.65,54.73,52093.0,46.9478,47.0595,46.9392,47.0079,52093.0
2019-05-31 13:30:00,54.73,54.9,54.73,54.87,38520.0,47.0079,47.1539,47.0079,47.1282,38520.0
2019-05-31 14:00:00,54.88,54.9,54.47,54.51,77621.0,47.1368,47.1539,46.7846,46.819,77621.0
2019-05-31 14:30:00,54.5,54.85,54.47,54.85,90543.0,46.8104,47.111,46.7846,47.111,90543.0
2019-05-31 15:00:00,54.84,54.93,54.7,54.76,87067.0,47.1024,47.1797,46.9822,47.0337,87067.0
2019-05-31 15:30:00,54.75,55.06,54.73,54.99,331086.0,47.0251,47.2914,47.0079,47.2312,331086.0
2019-06-03 09:30:00,54.83,55.4,54.65,55.35,69703.0,47.0938,47.5834,46.9392,47.5404,69703.0
2019-06-03 10:00:00,55.37,55.57,55.3,55.46,70547.0,47.5576,47.7294,47.4975,47.6349,70547.0
2019-06-03 10:30:00,55.46,55.59,55.21,55.28,59664.0,47.6349,47.7466,47.4202,47.4803,59664.0
2019-06-03 11:00:00,55.29,55.46,55.27,55.42,137037.0,47.4889,47.6349,47.4717,47.6006,137037.0
2019-06-03 11:30:00,55.42,55.62,55.39,55.5,195464.0,47.6006,47.7723,47.5748,47.6693,195464.0
2019-06-03 12:00:00,55.5,55.88,55.47,55.74,125840.0,47.6693,47.9957,47.6435,47.8754,125840.0
2019-06-03 12:30:00,55.74,55.8,55.5,55.6,36594.0,47.8754,47.927,47.6693,47.7552,36594.0
2019-06-03 13:00:00,55.59,55.95,55.49,55.85,27494.0,47.7466,48.0558,47.6607,47.9699,27494.0
2019-06-03 13:30:00,55.82,56.0,55.68,55.99,23392.0,47.9441,48.0987,47.8239,48.0901,23392.0
2019-06-03 14:00:00,56.0,56.1,55.9,55.94,42630.0,48.0987,48.1846,48.0128,48.0472,42630.0
2019-06-03 14:30:00,55.95,55.98,55.81,55.94,35820.0,48.0558,48.0816,47.9355,48.0472,35820.0
2019-06-03 15:00:00,55.93,55.98,55.75,55.8,75475.0,48.0386,48.0816,47.884,47.927,75475.0
2019-06-03 15:30:00,55.81,55.99,55.68,55.9,248592.0,47.9355,48.0901,47.8239,48.0128,248592.0
2019-06-04 09:30:00,56.42,57.34,56.35,57.24,147199.0,48.4595,49.2497,48.3993,49.1638,147199.0
2019-06-04 10:00:00,57.22,57.59,57.14,57.43,101454.0,49.1466,49.4644,49.0779,49.327,101454.0
2019-06-04 10:30:00,57.44,57.51,57.03,57.26,70919.0,49.3356,49.3957,48.9834,49.181,70919.0
2019-06-04 11:00:00,57.24,57.31,57.07,57.22,64456.0,49.1638,49.2239,49.0178,49.1466,64456.0
2019-06-04 11:30:00,57.18,57.3,57.09,57.24,54670.0,49.1122,49.2153,49.0349,49.1638,54670.0
2019-06-04 12:00:00,57.24,57.34,57.16,57.19,45140.0,49.1638,49.2497,49.0951,49.1208,45140.0
2019-06-04 12:30:00,57.19,57.55,57.19,57.4,68584.0,49.1208,49.43,49.1208,49.3012,68584.0
2019-06-04 13:00:00,57.39,57.46,57.32,57.42,100643.0,49.2926,49.3527,49.2325,49.3184,100643.0
2019-06-04 13:30:00,57.42,57.51,57.35,57.51,62460.0,49.3184,49.3957,49.2583,49.3957,62460.0
2019-06-04 14:00:00,57.51,57.62,57.3,57.62,72519.0,49.3957,49.4902,49.2153,49.4902,72519.0
2019-06-04 14:30:00,57.61,57.63,57.5,57.57,61346.0,49.4816,49.4987,49.3871,49.4472,61346.0
2019-06-04 15:00:00,57.58,57.88,57.58,57.87,73457.0,49.4558,49.7135,49.4558,49.7049,73457.0
2019-06-04 15:30:00,57.86,58.02,57.77,58.0,241886.0,49.6963,49.8337,49.619,49.8165,241886.0
2019-06-05 09:30:00,58.42,58.42,57.76,58.01,61519.0,50.1773,50.1773,49.6104,49.8251,61519.0
2019-06-05 10:00:00,58.01,58.13,57.78,58.0,84022.0,49.8251,49.9282,49.6276,49.8165,84022.0
2019-06-05 10:30:00,57.98,58.07,57.56,57.59,81500.0,49.7994,49.8767,49.4386,49.4644,81500.0
2019-06-05 11:00:00,57.59,57.64,57.36,57.5,75078.0,49.4644,49.5073,49.2668,49.3871,75078.0
2019-06-05 11:30:00,57.48,57.54,57.33,57.33,53802.0,49.3699,49.4214,49.2411,49.2411,53802.0
2019-06-05 12:00:00,57.33,57.48,57.25,57.44,56203.0,49.2411,49.3699,49.1724,49.3356,56203.0
2019-06-05 12:30:00,57.44,57.64,57.4,57.54,44503.0,49.3356,49.5073,49.3012,49.4214,44503.0
2019-06-05 13:00:00,57.54,57.78,57.54,57.66,48324.0,49.4214,49.6276,49.4214,49.5245,48324.0
2019-06-05 13:30:00,57.68,57.74,57.62,57.74,41154.0,49.5417,49.5932,49.4902,49.5932,41154.0
2019-06-05 14:00:00,57.73,57.77,57.61,57.65,39475.0,49.5846,49.619,49.4816,49.5159,39475.0
2019-06-05 14:30:00,57.65,57.67,57.52,57.52,44056.0,49.5159,49.5331,49.4043,49.4043,44056.0
2019-06-05 15:00:00,57.51,57.63,57.5,57.57,64202.0,49.3957,49.4987,49.3871,49.4472,64202.0
2019-06-05 15:30:00,57.56,57.61,57.4,57.43,203872.0,49.4386,49.4816,49.3012,49.327,203872.0
2019-06-06 09:30:00,57.59,57.93,57.48,57.74,69003.0,49.4644,49.7564,49.3699,49.5932,69003.0
2019-06-06 10:00:00,57.77,57.82,57.6,57.61,36352.0,49.619,49.6619,49.473,49.4816,36352.0
2019-06-06 10:30:00,57.61,57.68,57.49,57.62,48247.0,49.4816,49.5417,49.3785,49.4902,48247.0
2019-06-06 11:00:00,57.63,57.83,57.58,57.74,50688.0,49.4987,49.6705,49.4558,49.5932,50688.0
2019-06-06 11:30:00,57.74,57.82,57.57,57.6,45808.0,49.5932,49.6619,49.4472,49.473,45808.0
2019-06-06 12:00:00,57.6,57.68,57.57,57.62,37742.0,49.473,49.5417,49.4472,49.4902,37742.0
2019-06-06 12:30:00,57.62,57.69,57.56,57.61,53577.0,49.4902,49.5503,49.4386,49.4816,53577.0
2019-06-06 13:00:00,57.63,57.66,57.54,57.57,28182.0,49.4987,49.5245,49.4214,49.4472,28182.0
2019-06-06 13:30:00,57.56,57.6,57.48,57.53,28304.0,49.4386,49.473,49.3699,49.4129,28304.0
2019-06-06 14:00:00,57.54,57.61,57.49,57.58,32634.0,49.4214,49.4816,49.3785,49.4558,32634.0
2019-06-06 14:30:00,57.59,57.78,57.51,57.54,60298.0,49.4644,49.6276,49.3957,49.4214,60298.0
2019-06-06 15:00:00,57.54,57.75,57.53,57.71,54537.0,49.4214,49.6018,49.4129,49.5675,54537.0
2019-06-06 15:30:00,57.7,57.84,57.67,57.72,182144.0,49.5589,49.6791,49.5331,49.576,182144.0
2019-06-07 09:30:00,58.19,58.56,58.08,58.49,45150.0,49.9797,50.2975,49.8853,50.2374,45150.0
2019-06-07 10:00:00,58.49,58.55,57.8,57.88,46478.0,50.2374,50.2889,49.6448,49.7135,46478.0
2019-06-07 10:30:00,57.9,57.97,57.73,57.87,72659.0,49.7307,49.7908,49.5846,49.7049,72659.0
2019-06-07 11:00:00,57.9,58.01,57.59,57.59,91442.0,49.7307,49.8251,49.4644,49.4644,91442.0
2019-06-07 11:30:00,57.63,57.69,56.3,56.39,207590.0,49.4987,49.5503,48.3564,48.4337,207590.0
2019-06-07 12:00:00,56.45,57.18,55.75,56.78,424511.0,48.4852,49.1122,47.884,48.7687,424511.0
2019-06-07 12:30:00,56.76,56.92,56.62,56.75,95428.0,48.7515,48.8889,48.6313,48.7429,95428.0
2019-06-07 13:00:00,56.75,57.07,56.35,56.98,135183.0,48.7429,49.0178,48.3993,48.9405,135183.0
2019-06-07 13:30:00,57.0,57.13,56.88,57.06,101252.0,48.9576,49.0693,48.8546,49.0092,101252.0
2019-06-07 14:00:00,57.06,57.38,56.85,56.88,160672.0,49.0092,49.284,48.8288,48.8546,160672.0
2019-06-07 14:30:00,56.92,57.45,56.85,56.9,190532.0,48.8889,49.3441,48.8288,48.8717,190532.0
2019-06-07 15:00:00,56.91,57.3,56.9,57.22,208195.0,48.8803,49.2153,48.8717,49.1466,208195.0
2019-06-07 15:30:00,57.23,57.25,56.89,56.98,424363.0,49.1552,49.1724,48.8632,48.9405,424363.0
2019-06-10 09:30:00,56.54,56.58,54.92,55.18,290537.0,48.5625,48.5969,47.1711,47.3944,290537.0
2019-06-10 10:00:00,55.2,55.23,54.76,54.86,192867.0,47.4116,47.4374,47.0337,47.1196,192867.0
2019-06-10 10:30:00,54.86,54.91,54.65,54.7,114620.0,47.1196,47.1625,46.9392,46.9822,114620.0
2019-06-10 11:00:00,54.68,54.89,54.5,54.86,227382.0,46.965,47.1453,46.8104,47.1196,227382.0
2019-06-10 11:30:00,54.87,55.09,54.85,55.05,123390.0,47.1282,47.3171,47.111,47.2828,123390.0
2019-06-10 12:00:00,55.04,55.12,54.79,54.85,130317.0,47.2742,47.3429,47.0595,47.111,130317.0
2019-06-10 12:30:00,54.84,54.94,54.77,54.94,94936.0,47.1024,47.1883,47.0423,47.1883,94936.0
2019-06-10 13:00:00,54.94,55.05,54.86,54.88,87377.0,47.1883,47.2828,47.1196,47.1368,87377.0
2019-06-10 13:30:00,54.87,54.96,54.77,54.77,97413.0,47.1282,47.2055,47.0423,47.0423,97413.0
2019-06-10 14:00:00,54.76,54.8,54.64,54.65,100082.0,47.0337,47.068,46.9306,46.9392,100082.0
2019-06-10 14:30:00,54.64,54.83,54.55,54.76,77111.0,46.9306,47.0938,46.8533,47.0337,77111.0
2019-06-10 15:00:00,54.77,54.83,54.69,54.76,112687.0,47.0423,47.0938,46.9736,47.0337,112687.0
2019-06-10 15:30:00,54.77,54.91,54.67,54.74,374978.0,47.0423,47.1625,46.9564,47.0165,374978.0
2019-06-11 09:30:00,54.73,54.97,54.41,54.41,132238.0,47.0079,47.2141,46.7331,46.7331,132238.0
2019-06-11 10:00:00,54.42,54.42,53.84,54.0,344170.0,46.7417,46.7417,46.2435,46.3809,344170.0
2019-06-11 10:30:00,54.01,54.88,53.91,54.83,257841.0,46.3895,47.1368,46.3036,47.0938,257841.0
2019-06-11 11:00:00,54.83,54.95,54.56,54.84,190899.0,47.0938,47.1969,46.8619,47.1024,190899.0
2019-06-11 11:30:00,54.85,54.98,54.66,54.71,137909.0,47.111,47.2226,46.9478,46.9907,137909.0
2019-06-11 12:00:00,54.72,54.76,54.64,54.7,82481.0,46.9993,47.0337,46.9306,46.9822,82481.0
2019-06-11 12:30:00,54.72,54.77,54.51,54.53,63353.0,46.9993,47.0423,46.819,46.8361,63353.0
2019-06-11 13:00:00,54.53,54.54,54.25,54.5,105191.0,46.8361,46.8447,46.5956,46.8104,105191.0
2019-06-11 13:30:00,54.49,54.64,54.44,54.57,71578.0,46.8018,46.9306,46.7588,46.8705,71578.0
2019-06-11 14:00:00,54.58,54.89,54.56,54.85,108785.0,46.8791,47.1453,46.8619,47.111,108785.0
2019-06-11 14:30:00,54.85,54.89,54.64,54.75,67162.0,47.111,47.1453,46.9306,47.0251,67162.0
2019-06-11 15:00:00,54.75,54.76,54.65,54.69,89873.0,47.0251,47.0337,46.9392,46.9736,89873.0
2019-06-11 15:30:00,54.68,54.7,54.54,54.63,277919.0,46.965,46.9822,46.8447,46.922,277919.0
2019-06-12 09:30:00,54.91,55.18,54.74,55.16,81340.0,47.1625,47.3944,47.0165,47.3773,81340.0
2019-06-12 10:00:00,55.18,55.36,55.14,55.28,106623.0,47.3944,47.549,47.3601,47.4803,106623.0
2019-06-12 10:30:00,55.28,55.46,55.14,55.38,56292.0,47.4803,47.6349,47.3601,47.5662,56292.0
2019-06-12 11:00:00,55.37,55.38,54.97,55.02,59760.0,47.5576,47.5662,47.2141,47.257,59760.0
2019-06-12 11:30:00,55.0,55.06,54.8,54.83,43129.0,47.2398,47.2914,47.068,47.0938,43129.0
2019-06-12 12:00:00,54.82,54.99,54.77,54.88,41505.0,47.0852,47.2312,47.0423,47.1368,41505.0
2019-06-12 12:30:00,54.88,55.06,54.85,54.94,37637.0,47.1368,47.2914,47.111,47.1883,37637.0
2019-06-12 13:00:00,54.94,54.99,54.87,54.96,45779.0,47.1883,47.2312,47.1282,47.2055,45779.0
2019-06-12 13:30:00,54.96,55.01,54.9,54.91,35648.0,47.2055,47.2484,47.1539,47.1625,35648.0
2019-06-12 14:00:00,54.92,55.0,54.86,54.88,40708.0,47.1711,47.2398,47.1196,47.1368,40708.0
2019-06-12 14:30:00,54.88,54.92,54.79,54.8,53362.0,47.1368,47.1711,47.0595,47.068,53362.0
2019-06-12 15:00:00,54.8,54.85,54.74,54.81,99640.0,47.068,47.111,47.0165,47.0766,99640.0
2019-06-12 15:30:00,54.81,54.92,54.71,54.87,182575.0,47.0766,47.1711,46.9907,47.1282,182575.0
2019-06-13 09:30:00,55.0,55.07,54.6,54.71,77770.0,47.2398,47.2999,46.8963,46.9907,77770.0
2019-06-13 10:00:00,54.72,54.77,54.57,54.71,69608.0,46.9993,47.0423,46.8705,46.9907,69608.0
2019-06-13 10:30:00,54.71,54.93,54.61,54.92,63835.0,46.9907,47.1797,46.9049,47.1711,63835.0
2019-06-13 11:00:00,54.93,55.03,54.8,54.82,63241.0,47.1797,47.2656,47.068,47.0852,63241.0
2019-06-13 11:30:00,54.82,55.05,54.8,54.94,54597.0,47.0852,47.2828,47.068,47.1883,54597.0
2019-06-13 12:00:00,54.94,55.02,54.88,54.95,51564.0,47.1883,47.257,47.1368,47.1969,51564.0
2019-06-13 12:30:00,54.93,55.17,54.92,55.15,47211.0,47.1797,47.3858,47.1711,47.3687,47211.0
2019-06-13 13:00:00,55.16,55.28,55.14,55.23,65896.0,47.3773,47.4803,47.3601,47.4374,65896.0
2019-06-13 13:30:00,55.23,55.26,55.05,55.11,58684.0,47.4374,47.4631,47.2828,47.3343,58684.0
2019-06-13 14:00:00,55.12,55.14,54.98,55.08,65397.0,47.3429,47.3601,47.2226,47.3085,65397.0
2019-06-13 14:30:00,55.08,55.23,55.07,55.11,51465.0,47.3085,47.4374,47.2999,47.3343,51465.0
2019-06-13 15:00:00,55.11,55.13,54.91,55.0,74245.0,47.3343,47.3515,47.1625,47.2398,74245.0
2019-06-13 15:30:00,55.01,55.12,54.89,55.11,212982.0,47.2484,47.3429,47.1453,47.3343,212982.0
2019-06-14 09:30:00,54.98,55.39,54.93,55.24,52531.0,47.2226,47.5748,47.1797,47.446,52531.0
2019-06-14 10:00:00,55.22,55.22,55.03,55.09,76166.0,47.4288,47.4288,47.2656,47.3171,76166.0
2019-06-14 10:30:00,55.08,55.08,54.82,54.93,108940.0,47.3085,47.3085,47.0852,47.1797,108940.0
2019-06-14 11:00:00,54.95,54.95,54.32,54.38,132160.0,47.1969,47.1969,46.6558,46.7073,132160.0
2019-06-14 11:30:00,54.37,54.43,53.97,54.05,108922.0,46.6987,46.7502,46.3552,46.4239,108922.0
2019-06-14 12:00:00,54.05,54.14,54.0,54.03,59193.0,46.4239,46.5012,46.3809,46.4067,59193.0
2019-06-14 12:30:00,54.03,54.33,54.02,54.27,64474.0,46.4067,46.6644,46.3981,46.6128,64474.0
2019-06-14 13:00:00,54.28,54.29,54.15,54.23,57910.0,46.6214,46.63,46.5098,46.5785,57910.0
2019-06-14 13:30:00,54.23,54.23,53.81,53.81,117903.0,46.5785,46.5785,46.2177,46.2177,117903.0
2019-06-14 14:00:00,53.81,54.05,53.8,53.94,101667.0,46.2177,46.4239,46.2091,46.3294,101667.0
2019-06-14 14:30:00,53.94,54.04,53.89,53.99,113894.0,46.3294,46.4153,46.2864,46.3723,113894.0
2019-06-14 15:00:00,53.98,54.11,53.92,54.11,137265.0,46.3637,46.4754,46.3122,46.4754,137265.0
2019-06-14 15:30:00,54.11,54.17,53.97,53.99,282145.0,46.4754,46.5269,46.3552,46.3723,282145.0
2019-06-17 09:30:00,53.87,53.99,53.36,53.37,115868.0,46.2693,46.3723,45.8312,45.8398,115868.0
2019-06-17 10:00:00,53.36,53.52,53.25,53.47,118706.0,45.8312,45.9686,45.7367,45.9257,118706.0
2019-06-17 10:30:00,53.49,53.91,53.45,53.9,118126.0,45.9429,46.3036,45.9085,46.295,118126.0
2019-06-17 11:00:00,53.91,54.0,53.61,53.69,207083.0,46.3036,46.3809,46.0459,46.1147,207083.0
2019-06-17 11:30:00,53.7,53.82,53.65,53.76,178621.0,46.1232,46.2263,46.0803,46.1748,178621.0
2019-06-17 12:00:00,53.75,53.89,53.71,53.8,58137.0,46.1662,46.2864,46.1318,46.2091,58137.0
2019-06-17 12:30:00,53.79,53.84,53.68,53.74,71175.0,46.2005,46.2435,46.1061,46.1576,71175.0
2019-06-17 13:00:00,53.75,53.78,53.56,53.6,50607.0,46.1662,46.192,46.003,46.0374,50607.0
2019-06-17 13:30:00,53.6,53.72,53.51,53.58,88951.0,46.0374,46.1404,45.9601,46.0202,88951.0
2019-06-17 14:00:00,53.59,53.87,53.59,53.84,44607.0,46.0288,46.2693,46.0288,46.2435,44607.0
2019-06-17 14:30:00,53.84,53.84,53.74,53.79,41866.0,46.2435,46.2435,46.1576,46.2005,41866.0
2019-06-17 15:00:00,53.8,53.9,53.71,53.9,68762.0,46.2091,46.295,46.1318,46.295,68762.0
2019-06-17 15:30:00,53.9,53.9,53.61,53.67,222720.0,46.295,46.295,46.0459,46.0975,222720.0
2019-06-18 09:30:00,54.28,54.46,53.91,54.41,111933.0,46.6214,46.776,46.3036,46.7331,111933.0
2019-06-18 10:00:00,54.36,54.51,54.19,54.24,67520.0,46.6901,46.819,46.5441,46.5871,67520.0
2019-06-18 10:30:00,54.25,54.44,54.22,54.41,58174.0,46.5956,46.7588,46.5699,46.7331,58174.0
2019-06-18 11:00:00,54.4,54.5,54.19,54.21,97213.0,46.7245,46.8104,46.5441,46.5613,97213.0
2019-06-18 11:30:00,54.21,54.23,54.04,54.05,38442.0,46.5613,46.5785,46.4153,46.4239,38442.0
2019-06-18 12:00:00,54.05,54.14,53.99,54.14,45842.0,46.4239,46.5012,46.3723,46.5012,45842.0
2019-06-18 12:30:00,54.13,54.17,54.05,54.08,41703.0,46.4926,46.5269,46.4239,46.4496,41703.0
2019-06-18 13:00:00,54.08,54.35,54.07,54.3,59109.0,46.4496,46.6815,46.441,46.6386,59109.0
2019-06-18 13:30:00,54.3,54.39,54.25,54.33,53167.0,46.6386,46.7159,46.5956,46.6644,53167.0
2019-06-18 14:00:00,54.33,54.33,54.16,54.25,71520.0,46.6644,46.6644,46.5183,46.5956,71520.0
2019-06-18 14:30:00,54.25,54.27,54.16,54.21,77231.0,46.5956,46.6128,46.5183,46.5613,77231.0
2019-06-18 15:00:00,54.2,54.33,54.16,54.23,69773.0,46.5527,46.6644,46.5183,46.5785,69773.0
2019-06-18 15:30:00,54.22,54.29,54.1,54.11,180891.0,46.5699,46.63,46.4668,46.4754,180891.0
2019-06-19 09:30:00,54.2,55.11,54.2,54.94,88502.0,46.5527,47.3343,46.5527,47.1883,88502.0
2019-06-19 10:00:00,54.94,54.96,54.44,54.59,45018.0,47.1883,47.2055,46.7588,46.8877,45018.0
2019-06-19 10:30:00,54.6,54.66,54.09,54.26,36506.0,46.8963,46.9478,46.4582,46.6042,36506.0
2019-06-19 11:00:00,54.25,54.25,53.91,53.95,59504.0,46.5956,46.5956,46.3036,46.338,59504.0
2019-06-19 11:30:00,53.96,54.05,53.86,53.9,110517.0,46.3466,46.4239,46.2607,46.295,110517.0
2019-06-19 12:00:00,53.92,54.05,53.89,54.02,135812.0,46.3122,46.4239,46.2864,46.3981,135812.0
2019-06-19 12:30:00,54.02,54.13,53.98,54.04,25857.0,46.3981,46.4926,46.3637,46.4153,25857.0
2019-06-19 13:00:00,54.06,54.32,54.06,54.3,24489.0,46.4325,46.6558,46.4325,46.6386,24489.0
2019-06-19 13:30:00,54.31,54.34,54.2,54.31,31144.0,46.6472,46.6729,46.5527,46.6472,31144.0
2019-06-19 14:00:00,54.34,54.57,54.21,54.39,57058.0,46.6729,46.8705,46.5613,46.7159,57058.0
2019-06-19 14:30:00,54.41,54.69,54.37,54.65,36364.0,46.7331,46.9736,46.6987,46.9392,36364.0
2019-06-19 15:00:00,54.65,54.76,54.55,54.59,47167.0,46.9392,47.0337,46.8533,46.8877,47167.0
2019-06-19 15:30:00,54.59,54.75,54.53,54.66,159402.0,46.8877,47.0251,46.8361,46.9478,159402.0
2019-06-20 09:30:00,54.76,55.45,54.76,55.39,68498.0,47.0337,47.6263,47.0337,47.5748,68498.0
2019-06-20 10:00:00,55.41,55.42,55.25,55.27,81435.0,47.592,47.6006,47.4546,47.4717,81435.0
2019-06-20 10:30:00,55.27,55.42,55.09,55.2,166749.0,47.4717,47.6006,47.3171,47.4116,166749.0
2019-06-20 11:00:00,55.22,55.25,54.8,54.82,66658.0,47.4288,47.4546,47.068,47.0852,66658.0
2019-06-20 11:30:00,54.82,55.01,54.73,54.95,51123.0,47.0852,47.2484,47.0079,47.1969,51123.0
2019-06-20 12:00:00,54.93,54.95,54.64,54.8,27030.0,47.1797,47.1969,46.9306,47.068,27030.0
2019-06-20 12:30:00,54.84,54.9,54.75,54.89,57238.0,47.1024,47.1539,47.0251,47.1453,57238.0
2019-06-20 13:00:00,54.9,54.92,54.84,54.92,37093.0,47.1539,47.1711,47.1024,47.1711,37093.0
2019-06-20 13:30:00,54.93,54.96,54.79,54.93,40577.0,47.1797,47.2055,47.0595,47.1797,40577.0
2019-06-20 14:00:00,54.92,54.97,54.86,54.92,23756.0,47.1711,47.2141,47.1196,47.1711,23756.0
2019-06-20 14:30:00,54.91,55.09,54.88,55.07,27096.0,47.1625,47.3171,47.1368,47.2999,27096.0
2019-06-20 15:00:00,55.07,55.07,54.85,54.85,30600.0,47.2999,47.2999,47.111,47.111,30600.0
2019-06-20 15:30:00,54.86,55.01,54.74,54.98,220575.0,47.1196,47.2484,47.0165,47.2226,220575.0
2019-06-21 09:30:00,55.0,55.11,54.45,54.49,218448.0,47.2398,47.3343,46.7674,46.8018,218448.0
2019-06-21 10:00:00,54.5,54.57,54.37,54.51,59566.0,46.8104,46.8705,46.6987,46.819,59566.0
2019-06-21 10:30:00,54.52,54.92,54.52,54.83,47792.0,46.8276,47.1711,46.8276,47.0938,47792.0
2019-06-21 11:00:00,54.83,55.05,54.79,54.79,38295.0,47.0938,47.2828,47.0595,47.0595,38295.0
2019-06-21 11:30:00,54.77,54.84,54.67,54.73,39839.0,47.0423,47.1024,46.9564,47.0079,39839.0
2019-06-21 12:00:00,54.75,54.89,54.71,54.85,43968.0,47.0251,47.1453,46.9907,47.111,43968.0
2019-06-21 12:30:00,54.84,54.95,54.77,54.95,21389.0,47.1024,47.1969,47.0423,47.1969,21389.0
2019-06-21 13:00:00,54.96,55.07,54.96,55.05,20872.0,47.2055,47.2999,47.2055,47.2828,20872.0
2019-06-21 13:30:00,55.03,55.06,54.95,54.99,25672.0,47.2656,47.2914,47.1969,47.2312,25672.0
2019-06-21 14:00:00,55.01,55.19,55.0,55.11,38726.0,47.2484,47.403,47.2398,47.3343,38726.0
2019-06-21 14:30:00,55.1,55.27,55.1,55.21,37038.0,47.3257,47.4717,47.3257,47.4202,37038.0
2019-06-21 15:00:00,55.22,55.39,55.21,55.36,76806.0,47.4288,47.5748,47.4202,47.549,76806.0
2019-06-21 15:30:00,55.36,55.54,55.27,55.42,276033.0,47.549,47.7036,47.4717,47.6006,276033.0
2019-06-24 09:30:00,55.44,55.49,54.95,55.11,39666.0,47.6177,47.6607,47.1969,47.3343,39666.0
2019-06-24 10:00:00,55.13,55.37,55.11,55.34,32980.0,47.3515,47.5576,47.3343,47.5319,32980.0
2019-06-24 10:30:00,55.35,55.43,55.28,55.42,32463.0,47.5404,47.6092,47.4803,47.6006,32463.0
2019-06-24 11:00:00,55.43,55.68,55.43,55.66,49025.0,47.6092,47.8239,47.6092,47.8067,49025.0
2019-06-24 11:30:00,55.69,55.81,55.63,55.65,40621.0,47.8325,47.9355,47.7809,47.7981,40621.0
2019-06-24 12:00:00,55.66,55.7,55.57,55.59,25454.0,47.8067,47.8411,47.7294,47.7466,25454.0
2019-06-24 12:30:00,55.59,55.68,55.53,55.54,46045.0,47.7466,47.8239,47.695,47.7036,46045.0
2019-06-24 13:00:00,55.53,55.64,55.49,55.64,39077.0,47.695,47.7895,47.6607,47.7895,39077.0
2019-06-24 13:30:00,55.64,55.64,55.48,55.56,54897.0,47.7895,47.7895,47.6521,47.7208,54897.0
2019-06-24 14:00:00,55.56,55.66,55.52,55.56,94644.0,47.7208,47.8067,47.6865,47.7208,94644.0
2019-06-24 14:30:00,55.56,55.63,55.33,55.4,53772.0,47.7208,47.7809,47.5233,47.5834,53772.0
2019-06-24 15:00:00,55.4,55.46,55.37,55.39,55085.0,47.5834,47.6349,47.5576,47.5748,55085.0
2019-06-24 15:30:00,55.39,55.47,55.32,55.46,196905.0,47.5748,47.6435,47.5147,47.6349,196905.0
2019-06-25 09:30:00,55.49,55.51,54.53,54.89,88527.0,47.6607,47.6779,46.8361,47.1453,88527.0
2019-06-25 10:00:00,54.9,55.13,54.61,55.09,44801.0,47.1539,47.3515,46.9049,47.3171,44801.0
2019-06-25 10:30:00,55.1,55.43,55.05,55.38,50209.0,47.3257,47.6092,47.2828,47.5662,50209.0
2019-06-25 11:00:00,55.35,55.35,55.14,55.17,33481.0,47.5404,47.5404,47.3601,47.3858,33481.0
2019-06-25 11:30:00,55.14,55.27,55.1,55.19,33013.0,47.3601,47.4717,47.3257,47.403,33013.0
2019-06-25 12:00:00,55.2,55.29,55.16,55.26,45640.0,47.4116,47.4889,47.3773,47.4631,45640.0
2019-06-25 12:30:00,55.27,55.36,55.19,55.31,52520.0,47.4717,47.549,47.403,47.5061,52520.0
2019-06-25 13:00:00,55.3,55.35,55.17,55.33,76309.0,47.4975,47.5404,47.3858,47.5233,76309.0
2019-06-25 13:30:00,55.3,55.62,55.3,55.5,54051.0,47.4975,47.7723,47.4975,47.6693,54051.0
2019-06-25 14:00:00,55.51,55.58,55.43,55.51,51455.0,47.6779,47.738,47.6092,47.6779,51455.0
2019-06-25 14:30:00,55.5,55.64,55.42,55.62,65279.0,47.6693,47.7895,47.6006,47.7723,65279.0
2019-06-25 15:00:00,55.61,55.68,55.49,55.63,66700.0,47.7638,47.8239,47.6607,47.7809,66700.0
2019-06-25 15:30:00,55.63,55.67,55.36,55.41,225057.0,47.7809,47.8153,47.549,47.592,225057.0
2019-06-26 09:30:00,55.23,55.32,54.66,54.77,110390.0,47.4374,47.5147,46.9478,47.0423,110390.0
2019-06-26 10:00:00,54.79,55.04,54.68,55.03,85473.0,47.0595,47.2742,46.965,47.2656,85473.0
2019-06-26 10:30:00,55.03,55.13,54.88,55.03,42248.0,47.2656,47.3515,47.1368,47.2656,42248.0
2019-06-26 11:00:00,55.03,55.11,54.89,54.99,53393.0,47.2656,47.3343,47.1453,47.2312,53393.0
2019-06-26 11:30:00,54.99,55.35,54.93,55.25,67335.0,47.2312,47.5404,47.1797,47.4546,67335.0
2019-06-26 12:00:00,55.25,55.39,55.23,55.29,59089.0,47.4546,47.5748,47.4374,47.4889,59089.0
2019-06-26 12:30:00,55.3,55.36,55.28,55.33,41221.0,47.4975,47.549,47.4803,47.5233,41221.0
2019-06-26 13:00:00,55.33,55.33,55.19,55.26,48464.0,47.5233,47.5233,47.403,47.4631,48464.0
2019-06-26 13:30:00,55.26,55.35,55.18,55.25,103668.0,47.4631,47.5404,47.3944,47.4546,103668.0
2019-06-26 14:00:00,55.25,55.4,55.24,55.35,58583.0,47.4546,47.5834,47.446,47.5404,58583.0
2019-06-26 14:30:00,55.35,55.36,54.91,55.0,148300.0,47.5404,47.549,47.1625,47.2398,148300.0
2019-06-26 15:00:00,55.01,55.04,54.95,54.99,102553.0,47.2484,47.2742,47.1969,47.2312,102553.0
2019-06-26 15:30:00,54.99,55.24,54.95,54.96,216713.0,47.2312,47.446,47.1969,47.2055,216713.0
2019-06-27 09:30:00,54.97,55.17,54.87,54.93,21655.0,47.2141,47.3858,47.1282,47.1797,21655.0
2019-06-27 10:00:00,54.9,54.99,54.74,54.97,22035.0,47.1539,47.2312,47.0165,47.2141,22035.0
2019-06-27 10:30:00,54.98,55.16,54.98,55.14,20581.0,47.2226,47.3773,47.2226,47.3601,20581.0
2019-06-27 11:00:00,55.15,55.2,54.95,55.01,31425.0,47.3687,47.4116,47.1969,47.2484,31425.0
2019-06-27 11:30:00,55.03,55.4,55.01,55.4,41504.0,47.2656,47.5834,47.2484,47.5834,41504.0
2019-06-27 12:00:00,55.38,55.45,55.28,55.41,23330.0,47.5662,47.6263,47.4803,47.592,23330.0
2019-06-27 12:30:00,55.39,55.45,55.33,55.36,33957.0,47.5748,47.6263,47.5233,47.549,33957.0
2019-06-27 13:00:00,55.37,55.55,55.36,55.53,23160.0,47.5576,47.7122,47.549,47.695,23160.0
2019-06-27 13:30:00,55.53,55.54,55.34,55.37,43796.0,47.695,47.7036,47.5319,47.5576,43796.0
2019-06-27 14:00:00,55.38,55.4,55.27,55.36,26150.0,47.5662,47.5834,47.4717,47.549,26150.0
2019-06-27 14:30:00,55.36,55.39,55.27,55.33,20103.0,47.549,47.5748,47.4717,47.5233,20103.0
2019-06-27 15:00:00,55.33,55.38,55.26,55.28,25692.0,47.5233,47.5662,47.4631,47.4803,25692.0
2019-06-27 15:30:00,55.26,55.46,55.21,55.36,144745.0,47.4631,47.6349,47.4202,47.549,144745.0
2019-06-28 09:30:00,55.75,56.43,55.75,55.91,127644.0,47.884,48.4681,47.884,48.0214,127644.0
2019-06-28 10:00:00,55.89,55.99,55.67,55.68,54517.0,48.0043,48.0901,47.8153,47.8239,54517.0
2019-06-28 10:30:00,55.71,55.87,55.64,55.69,25126.0,47.8496,47.9871,47.7895,47.8325,25126.0
2019-06-28 11:00:00,55.69,55.71,55.53,55.69,24809.0,47.8325,47.8496,47.695,47.8325,24809.0
2019-06-28 11:30:00,55.68,55.76,55.5,55.56,25024.0,47.8239,47.8926,47.6693,47.7208,25024.0
2019-06-28 12:00:00,55.56,55.9,55.54,55.84,27510.0,47.7208,48.0128,47.7036,47.9613,27510.0
2019-06-28 12:30:00,55.85,56.19,55.85,56.18,47199.0,47.9699,48.2619,47.9699,48.2533,47199.0
2019-06-28 13:00:00,56.18,56.23,56.12,56.23,26765.0,48.2533,48.2963,48.2018,48.2963,26765.0
2019-06-28 13:30:00,56.23,56.29,56.1,56.13,26926.0,48.2963,48.3478,48.1846,48.2104,26926.0
2019-06-28 14:00:00,56.13,56.18,56.02,56.02,38257.0,48.2104,48.2533,48.1159,48.1159,38257.0
2019-06-28 14:30:00,56.01,56.09,55.94,55.96,23044.0,48.1073,48.176,48.0472,48.0644,23044.0
2019-06-28 15:00:00,55.95,55.99,55.9,55.94,52085.0,48.0558,48.0901,48.0128,48.0472,52085.0
2019-06-28 15:30:00,55.95,56.05,55.75,56.03,211733.0,48.0558,48.1417,47.884,48.1245,211733.0
2019-07-01 09:30:00,56.29,56.49,56.14,56.29,51445.0,48.3478,48.5196,48.219,48.3478,51445.0
2019-07-01 10:00:00,56.29,56.44,56.29,56.36,60042.0,48.3478,48.4766,48.3478,48.4079,60042.0
2019-07-01 10:30:00,56.37,56.37,56.17,56.17,65438.0,48.4165,48.4165,48.2447,48.2447,65438.0
2019-07-01 11:00:00,56.16,56.32,56.12,56.24,128444.0,48.2362,48.3736,48.2018,48.3049,128444.0
2019-07-01 11:30:00,56.23,56.27,56.13,56.18,40619.0,48.2963,48.3306,48.2104,48.2533,40619.0
2019-07-01 12:00:00,56.18,56.19,56.06,56.11,28931.0,48.2533,48.2619,48.1503,48.1932,28931.0
2019-07-01 12:30:00,56.12,56.12,55.85,55.85,42085.0,48.2018,48.2018,47.9699,47.9699,42085.0
2019-07-01 13:00:00,55.85,55.87,55.76,55.87,45252.0,47.9699,47.9871,47.8926,47.9871,45252.0
2019-07-01 13:30:00,55.86,56.08,55.85,56.04,40001.0,47.9785,48.1674,47.9699,48.1331,40001.0
2019-07-01 14:00:00,56.04,56.04,55.94,55.97,34912.0,48.1331,48.1331,48.0472,48.073,34912.0
2019-07-01 14:30:00,55.98,56.06,55.91,56.03,56345.0,48.0816,48.1503,48.0214,48.1245,56345.0
2019-07-01 15:00:00,56.04,56.21,55.95,56.19,77387.0,48.1331,48.2791,48.0558,48.2619,77387.0
2019-07-01 15:30:00,56.19,56.33,56.1,56.29,178490.0,48.2619,48.3822,48.1846,48.3478,178490.0
2019-07-02 09:30:00,56.59,56.74,56.0,56.05,39980.0,48.6055,48.7343,48.0987,48.1417,39980.0
2019-07-02 10:00:00,56.07,56.35,56.05,56.25,32943.0,48.1589,48.3993,48.1417,48.3135,32943.0
2019-07-02 10:30:00,56.26,56.44,56.22,56.37,24587.0,48.322,48.4766,48.2877,48.4165,24587.0
2019-07-02 11:00:00,56.39,56.41,56.26,56.34,34233.0,48.4337,48.4509,48.322,48.3908,34233.0
2019-07-02 11:30:00,56.33,56.35,56.21,56.33,29241.0,48.3822,48.3993,48.2791,48.3822,29241.0
2019-07-02 12:00:00,56.33,56.36,56.26,56.3,39580.0,48.3822,48.4079,48.322,48.3564,39580.0
2019-07-02 12:30:00,56.32,56.33,56.19,56.23,26645.0,48.3736,48.3822,48.2619,48.2963,26645.0
2019-07-02 13:00:00,56.22,56.26,56.2,56.22,17146.0,48.2877,48.322,48.2705,48.2877,17146.0
2019-07-02 13:30:00,56.22,56.22,56.05,56.07,33034.0,48.2877,48.2877,48.1417,48.1589,33034.0
2019-07-02 14:00:00,56.04,56.12,55.97,56.12,36938.0,48.1331,48.2018,48.073,48.2018,36938.0
2019-07-02 14:30:00,56.11,56.11,55.93,55.96,33755.0,48.1932,48.1932,48.0386,48.0644,33755.0
2019-07-02 15:00:00,55.97,56.08,55.96,55.99,30982.0,48.073,48.1674,48.0644,48.0901,30982.0
2019-07-02 15:30:00,56.0,56.13,55.99,56.13,93298.0,48.0987,48.2104,48.0901,48.2104,93298.0
2019-07-03 09:30:00,56.52,56.91,56.42,56.76,50676.0,48.5454,48.8803,48.4595,48.7515,50676.0
2019-07-03 10:00:00,56.72,56.95,56.63,56.92,24568.0,48.7171,48.9147,48.6398,48.8889,24568.0
2019-07-03 10:30:00,56.92,57.04,56.8,56.84,34877.0,48.8889,48.992,48.7859,48.8202,34877.0
2019-07-03 11:00:00,56.84,56.87,56.67,56.77,48811.0,48.8202,48.846,48.6742,48.7601,48811.0
2019-07-03 11:30:00,56.78,57.0,56.78,56.94,77489.0,48.7687,48.9576,48.7687,48.9061,77489.0
2019-07-03 12:00:00,56.95,57.06,56.83,56.92,65046.0,48.9147,49.0092,48.8116,48.8889,65046.0
2019-07-03 12:30:00,56.92,56.97,56.71,56.84,126092.0,48.8889,48.9319,48.7086,48.8202,126092.0
2019-07-05 09:30:00,56.77,56.93,56.22,56.48,46461.0,48.7601,48.8975,48.2877,48.511,46461.0
2019-07-05 10:00:00,56.48,56.49,55.95,56.01,37675.0,48.511,48.5196,48.0558,48.1073,37675.0
2019-07-05 10:30:00,56.02,56.34,55.99,56.33,26703.0,48.1159,48.3908,48.0901,48.3822,26703.0
2019-07-05 11:00:00,56.3,56.47,56.26,56.45,21940.0,48.3564,48.5024,48.322,48.4852,21940.0
2019-07-05 11:30:00,56.44,56.59,56.41,56.54,19697.0,48.4766,48.6055,48.4509,48.5625,19697.0
2019-07-05 12:00:00,56.55,56.77,56.54,56.6,17958.0,48.5711,48.7601,48.5625,48.6141,17958.0
2019-07-05 12:30:00,56.59,56.68,56.45,56.57,37902.0,48.6055,48.6828,48.4852,48.5883,37902.0
2019-07-05 13:00:00,56.59,56.71,56.55,56.64,15642.0,48.6055,48.7086,48.5711,48.6484,15642.0
2019-07-05 13:30:00,56.64,56.73,56.63,56.7,13476.0,48.6484,48.7257,48.6398,48.7,13476.0
2019-07-05 14:00:00,56.7,56.82,56.67,56.8,22843.0,48.7,48.803,48.6742,48.7859,22843.0
2019-07-05 14:30:00,56.82,56.84,56.7,56.76,20097.0,48.803,48.8202,48.7,48.7515,20097.0
2019-07-05 15:00:00,56.77,56.81,56.72,56.81,20479.0,48.7601,48.7944,48.7171,48.7944,20479.0
2019-07-05 15:30:00,56.81,56.87,56.67,56.85,98175.0,48.7944,48.846,48.6742,48.8288,98175.0
2019-07-08 09:30:00,56.91,56.96,56.5,56.65,23230.0,48.8803,48.9233,48.5282,48.657,23230.0
2019-07-08 10:00:00,56.6,56.83,56.6,56.74,22909.0,48.6141,48.8116,48.6141,48.7343,22909.0
2019-07-08 10:30:00,56.73,56.78,56.53,56.58,17965.0,48.7257,48.7687,48.554,48.5969,17965.0
2019-07-08 11:00:00,56.6,56.63,56.46,56.47,23702.0,48.6141,48.6398,48.4938,48.5024,23702.0
2019-07-08 11:30:00,56.48,56.71,56.48,56.61,27099.0,48.511,48.7086,48.511,48.6227,27099.0
2019-07-08 12:00:00,56.61,56.63,56.45,56.47,20195.0,48.6227,48.6398,48.4852,48.5024,20195.0
2019-07-08 12:30:00,56.48,56.51,56.39,56.47,17230.0,48.511,48.5368,48.4337,48.5024,17230.0
2019-07-08 13:00:00,56.47,56.51,56.35,56.38,18261.0,48.5024,48.5368,48.3993,48.4251,18261.0
2019-07-08 13:30:00,56.38,56.49,56.3,56.44,25136.0,48.4251,48.5196,48.3564,48.4766,25136.0
2019-07-08 14:00:00,56.44,56.52,56.38,56.44,25624.0,48.4766,48.5454,48.4251,48.4766,25624.0
2019-07-08 14:30:00,56.44,56.59,56.4,56.41,26724.0,48.4766,48.6055,48.4423,48.4509,26724.0
2019-07-08 15:00:00,56.4,56.43,56.28,56.35,43165.0,48.4423,48.4681,48.3392,48.3993,43165.0
2019-07-08 15:30:00,56.35,56.47,56.34,56.43,88094.0,48.3993,48.5024,48.3908,48.4681,88094.0
2019-07-09 09:30:00,56.16,56.21,55.62,55.64,37032.0,48.2362,48.2791,47.7723,47.7895,37032.0
2019-07-09 10:00:00,55.62,55.68,55.4,55.42,55584.0,47.7723,47.8239,47.5834,47.6006,55584.0
2019-07-09 10:30:00,55.43,55.7,55.37,55.58,32265.0,47.6092,47.8411,47.5576,47.738,32265.0
2019-07-09 11:00:00,55.58,55.74,55.57,55.6,30097.0,47.738,47.8754,47.7294,47.7552,30097.0
2019-07-09 11:30:00,55.61,55.77,55.5,55.5,22101.0,47.7638,47.9012,47.6693,47.6693,22101.0
2019-07-09 12:00:00,55.48,55.59,55.31,55.37,38412.0,47.6521,47.7466,47.5061,47.5576,38412.0
2019-07-09 12:30:00,55.36,55.49,55.32,55.41,22075.0,47.549,47.6607,47.5147,47.592,22075.0
2019-07-09 13:00:00,55.42,55.46,55.17,55.2,62726.0,47.6006,47.6349,47.3858,47.4116,62726.0
2019-07-09 13:30:00,55.2,55.37,55.2,55.26,63665.0,47.4116,47.5576,47.4116,47.4631,63665.0
2019-07-09 14:00:00,55.26,55.31,55.1,55.13,57278.0,47.4631,47.5061,47.3257,47.3515,57278.0
2019-07-09 14:30:00,55.14,55.39,55.11,55.29,52001.0,47.3601,47.5748,47.3343,47.4889,52001.0
2019-07-09 15:00:00,55.29,55.37,55.27,55.33,66467.0,47.4889,47.5576,47.4717,47.5233,66467.0
2019-07-09 15:30:00,55.32,55.63,55.3,55.54,170740.0,47.5147,47.7809,47.4975,47.7036,170740.0
2019-07-10 09:30:00,55.88,56.18,55.77,56.15,56733.0,47.9957,48.2533,47.9012,48.2276,56733.0
2019-07-10 10:00:00,56.11,56.27,55.84,55.91,51528.0,48.1932,48.3306,47.9613,48.0214,51528.0
2019-07-10 10:30:00,55.93,56.18,55.88,56.12,52138.0,48.0386,48.2533,47.9957,48.2018,52138.0
2019-07-10 11:00:00,56.12,56.15,55.68,55.82,82322.0,48.2018,48.2276,47.8239,47.9441,82322.0
2019-07-10 11:30:00,55.83,56.03,55.8,55.96,56255.0,47.9527,48.1245,47.927,48.0644,56255.0
2019-07-10 12:00:00,55.97,56.06,55.89,56.0,39452.0,48.073,48.1503,48.0043,48.0987,39452.0
2019-07-10 12:30:00,56.01,56.28,56.01,56.24,71193.0,48.1073,48.3392,48.1073,48.3049,71193.0
2019-07-10 13:00:00,56.25,56.28,56.08,56.1,39862.0,48.3135,48.3392,48.1674,48.1846,39862.0
2019-07-10 13:30:00,56.09,56.22,56.09,56.21,29002.0,48.176,48.2877,48.176,48.2791,29002.0
2019-07-10 14:00:00,56.23,56.31,56.09,56.16,40947.0,48.2963,48.365,48.176,48.2362,40947.0
2019-07-10 14:30:00,56.16,56.22,55.96,56.02,40117.0,48.2362,48.2877,48.0644,48.1159,40117.0
2019-07-10 15:00:00,56.03,56.08,55.87,55.94,38465.0,48.1245,48.1674,47.9871,48.0472,38465.0
2019-07-10 15:30:00,55.93,56.03,55.81,55.89,119622.0,48.0386,48.1245,47.9355,48.0043,119622.0
2019-07-11 09:30:00,55.81,55.92,55.31,55.38,44926.0,47.9355,48.03,47.5061,47.5662,44926.0
2019-07-11 10:00:00,55.35,55.44,55.2,55.24,49270.0,47.5404,47.6177,47.4116,47.446,49270.0
2019-07-11 10:30:00,55.23,55.27,54.5,54.54,114236.0,47.4374,47.4717,46.8104,46.8447,114236.0
2019-07-11 11:00:00,54.53,54.74,54.42,54.72,70350.0,46.8361,47.0165,46.7417,46.9993,70350.0
2019-07-11 11:30:00,54.72,54.97,54.61,54.67,43216.0,46.9993,47.2141,46.9049,46.9564,43216.0
2019-07-11 12:00:00,54.68,54.71,54.5,54.51,39360.0,46.965,46.9907,46.8104,46.819,39360.0
2019-07-11 12:30:00,54.51,54.51,54.43,54.47,32058.0,46.819,46.819,46.7502,46.7846,32058.0
2019-07-11 13:00:00,54.47,54.47,54.33,54.34,25832.0,46.7846,46.7846,46.6644,46.6729,25832.0
2019-07-11 13:30:00,54.34,54.38,54.29,54.33,25886.0,46.6729,46.7073,46.63,46.6644,25886.0
2019-07-11 14:00:00,54.35,54.52,54.32,54.52,48150.0,46.6815,46.8276,46.6558,46.8276,48150.0
2019-07-11 14:30:00,54.53,54.91,54.52,54.89,43332.0,46.8361,47.1625,46.8276,47.1453,43332.0
2019-07-11 15:00:00,54.88,54.89,54.61,54.65,50532.0,47.1368,47.1453,46.9049,46.9392,50532.0
2019-07-11 15:30:00,54.65,54.88,54.63,54.8,192942.0,46.9392,47.1368,46.922,47.068,192942.0
2019-07-12 09:30:00,54.8,54.83,54.45,54.71,51774.0,47.068,47.0938,46.7674,46.9907,51774.0
2019-07-12 10:00:00,54.7,54.91,54.6,54.87,31228.0,46.9822,47.1625,46.8963,47.1282,31228.0
2019-07-12 10:30:00,54.88,54.94,54.79,54.82,33623.0,47.1368,47.1883,47.0595,47.0852,33623.0
2019-07-12 11:00:00,54.82,54.92,54.7,54.92,128647.0,47.0852,47.1711,46.9822,47.1711,128647.0
2019-07-12 11:30:00,54.94,54.98,54.85,54.87,34522.0,47.1883,47.2226,47.111,47.1282,34522.0
2019-07-12 12:00:00,54.89,54.93,54.78,54.79,154475.0,47.1453,47.1797,47.0509,47.0595,154475.0
2019-07-12 12:30:00,54.79,54.81,54.68,54.72,170042.0,47.0595,47.0766,46.965,46.9993,170042.0
2019-07-12 13:00:00,54.72,54.8,54.59,54.66,125561.0,46.9993,47.068,46.8877,46.9478,125561.0
2019-07-12 13:30:00,54.66,54.73,54.56,54.62,65954.0,46.9478,47.0079,46.8619,46.9134,65954.0
2019-07-12 14:00:00,54.62,54.62,54.24,54.33,144377.0,46.9134,46.9134,46.5871,46.6644,144377.0
2019-07-12 14:30:00,54.32,54.46,54.3,54.43,54911.0,46.6558,46.776,46.6386,46.7502,54911.0
2019-07-12 15:00:00,54.43,54.53,54.4,54.53,79478.0,46.7502,46.8361,46.7245,46.8361,79478.0
2019-07-12 15:30:00,54.53,54.68,54.29,54.38,371473.0,46.8361,46.965,46.63,46.7073,371473.0
2019-07-15 09:30:00,53.29,53.36,52.36,52.82,361484.0,45.7711,45.8312,44.9723,45.3674,361484.0
2019-07-15 10:00:00,52.8,52.97,52.6,52.9,91391.0,45.3502,45.4962,45.1785,45.4361,91391.0
2019-07-15 10:30:00,52.94,53.08,52.8,52.93,113401.0,45.4705,45.5907,45.3502,45.4619,113401.0
2019-07-15 11:00:00,52.94,53.15,52.94,53.03,71618.0,45.4705,45.6508,45.4705,45.5478,71618.0
2019-07-15 11:30:00,53.05,53.32,52.94,53.28,88305.0,45.565,45.7969,45.4705,45.7625,88305.0
2019-07-15 12:00:00,53.3,53.32,53.11,53.17,42149.0,45.7797,45.7969,45.6165,45.668,42149.0
2019-07-15 12:30:00,53.17,53.29,53.13,53.29,36661.0,45.668,45.7711,45.6337,45.7711,36661.0
2019-07-15 13:00:00,53.28,53.5,53.25,53.46,48104.0,45.7625,45.9515,45.7367,45.9171,48104.0
2019-07-15 13:30:00,53.47,53.53,53.38,53.39,47742.0,45.9257,45.9772,45.8484,45.857,47742.0
2019-07-15 14:00:00,53.39,53.53,53.38,53.49,73768.0,45.857,45.9772,45.8484,45.9429,73768.0
2019-07-15 14:30:00,53.5,53.63,53.48,53.61,60780.0,45.9515,46.0631,45.9343,46.0459,60780.0
2019-07-15 15:00:00,53.61,53.68,53.56,53.6,173637.0,46.0459,46.1061,46.003,46.0374,173637.0
2019-07-15 15:30:00,53.6,53.8,53.57,53.7,227435.0,46.0374,46.2091,46.0116,46.1232,227435.0
2019-07-16 09:30:00,53.64,54.18,53.39,54.01,113190.0,46.0717,46.5355,45.857,46.3895,113190.0
2019-07-16 10:00:00,54.01,54.17,54.0,54.13,53345.0,46.3895,46.5269,46.3809,46.4926,53345.0
2019-07-16 10:30:00,54.13,54.16,53.93,54.02,73460.0,46.4926,46.5183,46.3208,46.3981,73460.0
2019-07-16 11:00:00,54.02,54.14,53.98,54.01,55646.0,46.3981,46.5012,46.3637,46.3895,55646.0
2019-07-16 11:30:00,54.01,54.04,53.76,53.81,51600.0,46.3895,46.4153,46.1748,46.2177,51600.0
2019-07-16 12:00:00,53.8,53.95,53.79,53.93,79470.0,46.2091,46.338,46.2005,46.3208,79470.0
2019-07-16 12:30:00,53.94,54.01,53.88,54.01,100086.0,46.3294,46.3895,46.2779,46.3895,100086.0
2019-07-16 13:00:00,54.02,54.34,54.02,54.28,58163.0,46.3981,46.6729,46.3981,46.6214,58163.0
2019-07-16 13:30:00,54.29,54.4,54.21,54.24,152357.0,46.63,46.7245,46.5613,46.5871,152357.0
2019-07-16 14:00:00,54.23,54.25,54.11,54.15,32567.0,46.5785,46.5956,46.4754,46.5098,32567.0
2019-07-16 14:30:00,54.15,54.35,54.12,54.27,63634.0,46.5098,46.6815,46.484,46.6128,63634.0
2019-07-16 15:00:00,54.26,54.46,54.21,54.44,60679.0,46.6042,46.776,46.5613,46.7588,60679.0
2019-07-16 15:30:00,54.45,54.57,54.42,54.49,255107.0,46.7674,46.8705,46.7417,46.8018,255107.0
2019-07-17 09:30:00,54.66,54.8,54.11,54.4,118960.0,46.9478,47.068,46.4754,46.7245,118960.0
2019-07-17 10:00:00,54.41,54.77,54.23,54.63,81455.0,46.7331,47.0423,46.5785,46.922,81455.0
2019-07-17 10:30:00,54.63,54.83,54.48,54.48,55316.0,46.922,47.0938,46.7932,46.7932,55316.0
2019-07-17 11:00:00,54.5,54.5,54.27,54.37,58842.0,46.8104,46.8104,46.6128,46.6987,58842.0
2019-07-17 11:30:00,54.37,54.62,54.37,54.6,52437.0,46.6987,46.9134,46.6987,46.8963,52437.0
2019-07-17 12:00:00,54.61,54.62,54.43,54.59,44483.0,46.9049,46.9134,46.7502,46.8877,44483.0
2019-07-17 12:30:00,54.61,54.62,54.52,54.55,67083.0,46.9049,46.9134,46.8276,46.8533,67083.0
2019-07-17 13:00:00,54.56,54.6,54.5,54.51,28798.0,46.8619,46.8963,46.8104,46.819,28798.0
2019-07-17 13:30:00,54.51,54.64,54.51,54.59,47957.0,46.819,46.9306,46.819,46.8877,47957.0
2019-07-17 14:00:00,54.58,54.58,54.37,54.43,58104.0,46.8791,46.8791,46.6987,46.7502,58104.0
2019-07-17 14:30:00,54.44,54.52,54.35,54.43,47957.0,46.7588,46.8276,46.6815,46.7502,47957.0
2019-07-17 15:00:00,54.43,54.46,54.22,54.26,91601.0,46.7502,46.776,46.5699,46.6042,91601.0
2019-07-17 15:30:00,54.26,54.38,54.23,54.28,157425.0,46.6042,46.7073,46.5785,46.6214,157425.0
2019-07-18 09:30:00,54.0,54.15,53.71,53.93,104614.0,46.3809,46.5098,46.1318,46.3208,104614.0
2019-07-18 10:00:00,53.93,53.95,53.48,53.67,44495.0,46.3208,46.338,45.9343,46.0975,44495.0
2019-07-18 10:30:00,53.67,53.93,53.67,53.89,35340.0,46.0975,46.3208,46.0975,46.2864,35340.0
2019-07-18 11:00:00,53.89,54.14,53.85,54.14,39545.0,46.2864,46.5012,46.2521,46.5012,39545.0
2019-07-18 11:30:00,54.12,54.12,53.97,54.0,50900.0,46.484,46.484,46.3552,46.3809,50900.0
2019-07-18 12:00:00,54.0,54.25,53.99,54.25,54512.0,46.3809,46.5956,46.3723,46.5956,54512.0
2019-07-18 12:30:00,54.27,54.47,54.2,54.25,27016.0,46.6128,46.7846,46.5527,46.5956,27016.0
2019-07-18 13:00:00,54.25,54.32,54.25,54.26,36637.0,46.5956,46.6558,46.5956,46.6042,36637.0
2019-07-18 13:30:00,54.26,54.28,54.19,54.22,19449.0,46.6042,46.6214,46.5441,46.5699,19449.0
2019-07-18 14:00:00,54.23,54.43,54.23,54.43,23734.0,46.5785,46.7502,46.5785,46.7502,23734.0
2019-07-18 14:30:00,54.41,54.6,54.39,54.56,28767.0,46.7331,46.8963,46.7159,46.8619,28767.0
2019-07-18 15:00:00,54.57,54.65,54.5,54.52,60104.0,46.8705,46.9392,46.8104,46.8276,60104.0
2019-07-18 15:30:00,54.52,54.52,54.28,54.38,148247.0,46.8276,46.8276,46.6214,46.7073,148247.0
2019-07-19 09:30:00,55.02,55.1,54.4,54.66,122711.0,47.257,47.3257,46.7245,46.9478,122711.0
2019-07-19 10:00:00,54.68,54.86,54.58,54.61,78666.0,46.965,47.1196,46.8791,46.9049,78666.0
2019-07-19 10:30:00,54.58,54.9,54.58,54.81,51043.0,46.8791,47.1539,46.8791,47.0766,51043.0
2019-07-19 11:00:00,54.83,55.1,54.73,54.83,57113.0,47.0938,47.3257,47.0079,47.0938,57113.0
2019-07-19 11:30:00,54.83,54.84,54.43,54.78,100567.0,47.0938,47.1024,46.7502,47.0509,100567.0
2019-07-19 12:00:00,54.78,54.93,54.78,54.82,26481.0,47.0509,47.1797,47.0509,47.0852,26481.0
2019-07-19 12:30:00,54.82,54.9,54.82,54.89,26351.0,47.0852,47.1539,47.0852,47.1453,26351.0
2019-07-19 13:00:00,54.89,54.93,54.81,54.87,52762.0,47.1453,47.1797,47.0766,47.1282,52762.0
2019-07-19 13:30:00,54.88,54.97,54.85,54.97,31477.0,47.1368,47.2141,47.111,47.2141,31477.0
2019-07-19 14:00:00,54.98,55.0,54.77,54.81,47960.0,47.2226,47.2398,47.0423,47.0766,47960.0
2019-07-19 14:30:00,54.79,54.94,54.79,54.87,43788.0,47.0595,47.1883,47.0595,47.1282,43788.0
2019-07-19 15:00:00,54.86,54.86,54.64,54.79,60275.0,47.1196,47.1196,46.9306,47.0595,60275.0
2019-07-19 15:30:00,54.8,55.02,54.57,54.59,268595.0,47.068,47.257,46.8705,46.8877,268595.0
2019-07-22 09:30:00,54.78,55.05,54.61,54.71,80085.0,47.0509,47.2828,46.9049,46.9907,80085.0
2019-07-22 10:00:00,54.75,54.96,54.71,54.9,42362.0,47.0251,47.2055,46.9907,47.1539,42362.0
2019-07-22 10:30:00,54.89,54.9,54.62,54.77,44215.0,47.1453,47.1539,46.9134,47.0423,44215.0
2019-07-22 11:00:00,54.75,54.88,54.61,54.61,55773.0,47.0251,47.1368,46.9049,46.9049,55773.0
2019-07-22 11:30:00,54.62,54.78,54.57,54.62,40607.0,46.9134,47.0509,46.8705,46.9134,40607.0
2019-07-22 12:00:00,54.64,54.85,54.61,54.81,23518.0,46.9306,47.111,46.9049,47.0766,23518.0
2019-07-22 12:30:00,54.81,54.95,54.74,54.89,56069.0,47.0766,47.1969,47.0165,47.1453,56069.0
2019-07-22 13:00:00,54.86,54.89,54.75,54.77,22984.0,47.1196,47.1453,47.0251,47.0423,22984.0
2019-07-22 13:30:00,54.76,54.82,54.71,54.8,21298.0,47.0337,47.0852,46.9907,47.068,21298.0
2019-07-22 14:00:00,54.8,54.81,54.49,54.5,47650.0,47.068,47.0766,46.8018,46.8104,47650.0
2019-07-22 14:30:00,54.5,54.5,54.26,54.37,74452.0,46.8104,46.8104,46.6042,46.6987,74452.0
2019-07-22 15:00:00,54.36,54.42,54.15,54.18,87375.0,46.6901,46.7417,46.5098,46.5355,87375.0
2019-07-22 15:30:00,54.18,54.24,54.03,54.23,255584.0,46.5355,46.5871,46.4067,46.5785,255584.0
2019-07-23 09:30:00,54.5,55.16,54.36,55.03,60775.0,46.8104,47.3773,46.6901,47.2656,60775.0
2019-07-23 10:00:00,55.04,55.68,54.92,55.6,117804.0,47.2742,47.8239,47.1711,47.7552,117804.0
2019-07-23 10:30:00,55.6,56.19,55.51,56.11,172417.0,47.7552,48.2619,47.6779,48.1932,172417.0
2019-07-23 11:00:00,56.13,56.42,55.97,56.36,289354.0,48.2104,48.4595,48.073,48.4079,289354.0
2019-07-23 11:30:00,56.35,56.49,56.14,56.45,123494.0,48.3993,48.5196,48.219,48.4852,123494.0
2019-07-23 12:00:00,56.45,56.67,56.39,56.49,124520.0,48.4852,48.6742,48.4337,48.5196,124520.0
2019-07-23 12:30:00,56.5,56.75,56.34,56.69,125424.0,48.5282,48.7429,48.3908,48.6914,125424.0
2019-07-23 13:00:00,56.67,56.69,56.12,56.42,92910.0,48.6742,48.6914,48.2018,48.4595,92910.0
2019-07-23 13:30:00,56.41,56.61,56.36,56.57,56042.0,48.4509,48.6227,48.4079,48.5883,56042.0
2019-07-23 14:00:00,56.56,56.56,56.23,56.41,84178.0,48.5797,48.5797,48.2963,48.4509,84178.0
2019-07-23 14:30:00,56.43,56.43,56.16,56.23,93794.0,48.4681,48.4681,48.2362,48.2963,93794.0
2019-07-23 15:00:00,56.24,56.36,56.21,56.27,99087.0,48.3049,48.4079,48.2791,48.3306,99087.0
2019-07-23 15:30:00,56.27,56.3,56.11,56.28,339831.0,48.3306,48.3564,48.1932,48.3392,339831.0
2019-07-24 09:30:00,56.26,56.76,56.13,56.18,94045.0,48.322,48.7515,48.2104,48.2533,94045.0
2019-07-24 10:00:00,56.15,56.38,56.07,56.35,53987.0,48.2276,48.4251,48.1589,48.3993,53987.0
2019-07-24 10:30:00,56.35,56.74,56.35,56.71,60373.0,48.3993,48.7343,48.3993,48.7086,60373.0
2019-07-24 11:00:00,56.69,56.72,56.52,56.54,80737.0,48.6914,48.7171,48.5454,48.5625,80737.0
2019-07-24 11:30:00,56.54,56.64,56.46,56.54,88981.0,48.5625,48.6484,48.4938,48.5625,88981.0
2019-07-24 12:00:00,56.54,56.64,56.51,56.56,36198.0,48.5625,48.6484,48.5368,48.5797,36198.0
2019-07-24 12:30:00,56.58,56.63,56.56,56.59,35928.0,48.5969,48.6398,48.5797,48.6055,35928.0
2019-07-24 13:00:00,56.59,56.66,56.54,56.57,26973.0,48.6055,48.6656,48.5625,48.5883,26973.0
2019-07-24 13:30:00,56.57,56.61,56.54,56.56,33070.0,48.5883,48.6227,48.5625,48.5797,33070.0
2019-07-24 14:00:00,56.57,56.7,56.54,56.66,37679.0,48.5883,48.7,48.5625,48.6656,37679.0
2019-07-24 14:30:00,56.67,56.67,56.54,56.55,51143.0,48.6742,48.6742,48.5625,48.5711,51143.0
2019-07-24 15:00:00,56.55,56.57,56.33,56.34,82863.0,48.5711,48.5883,48.3822,48.3908,82863.0
2019-07-24 15:30:00,56.34,56.71,56.28,56.65,180959.0,48.3908,48.7086,48.3392,48.657,180959.0
2019-07-25 09:30:00,56.8,57.49,56.65,57.42,117265.0,48.7859,49.3785,48.657,49.3184,117265.0
2019-07-25 10:00:00,57.38,57.68,57.23,57.61,133648.0,49.284,49.5417,49.1552,49.4816,133648.0
2019-07-25 10:30:00,57.59,57.71,57.4,57.59,151166.0,49.4644,49.5675,49.3012,49.4644,151166.0
2019-07-25 11:00:00,57.58,57.66,56.97,56.97,80357.0,49.4558,49.5245,48.9319,48.9319,80357.0
2019-07-25 11:30:00,56.97,57.12,56.81,57.01,71075.0,48.9319,49.0607,48.7944,48.9662,71075.0
2019-07-25 12:00:00,57.01,57.26,56.99,57.17,46961.0,48.9662,49.181,48.949,49.1037,46961.0
2019-07-25 12:30:00,57.17,57.17,56.97,57.1,82125.0,49.1037,49.1037,48.9319,49.0435,82125.0
2019-07-25 13:00:00,57.08,57.09,56.78,56.88,39833.0,49.0263,49.0349,48.7687,48.8546,39833.0
2019-07-25 13:30:00,56.89,56.95,56.73,56.75,47989.0,48.8632,48.9147,48.7257,48.7429,47989.0
2019-07-25 14:00:00,56.74,56.83,56.66,56.71,33514.0,48.7343,48.8116,48.6656,48.7086,33514.0
2019-07-25 14:30:00,56.71,56.74,56.25,56.32,136530.0,48.7086,48.7343,48.3135,48.3736,136530.0
2019-07-25 15:00:00,56.33,56.37,56.14,56.24,139969.0,48.3822,48.4165,48.219,48.3049,139969.0
2019-07-25 15:30:00,56.24,56.79,56.24,56.66,225888.0,48.3049,48.7773,48.3049,48.6656,225888.0
2019-07-26 09:30:00,56.73,56.98,56.52,56.6,84187.0,48.7257,48.9405,48.5454,48.6141,84187.0
2019-07-26 10:00:00,56.58,56.72,56.51,56.63,48266.0,48.5969,48.7171,48.5368,48.6398,48266.0
2019-07-26 10:30:00,56.63,56.74,56.43,56.43,61347.0,48.6398,48.7343,48.4681,48.4681,61347.0
2019-07-26 11:00:00,56.41,56.59,56.38,56.41,79815.0,48.4509,48.6055,48.4251,48.4509,79815.0
2019-07-26 11:30:00,56.42,56.58,56.39,56.47,102032.0,48.4595,48.5969,48.4337,48.5024,102032.0
2019-07-26 12:00:00,56.47,56.62,56.41,56.55,54541.0,48.5024,48.6313,48.4509,48.5711,54541.0
2019-07-26 12:30:00,56.57,56.68,56.47,56.64,65533.0,48.5883,48.6828,48.5024,48.6484,65533.0
2019-07-26 13:00:00,56.65,56.79,56.61,56.67,46423.0,48.657,48.7773,48.6227,48.6742,46423.0
2019-07-26 13:30:00,56.68,56.79,56.64,56.7,62038.0,48.6828,48.7773,48.6484,48.7,62038.0
2019-07-26 14:00:00,56.69,56.78,56.64,56.72,40524.0,48.6914,48.7687,48.6484,48.7171,40524.0
2019-07-26 14:30:00,56.72,56.85,56.7,56.76,54003.0,48.7171,48.8288,48.7,48.7515,54003.0
2019-07-26 15:00:00,56.77,56.86,56.72,56.83,59791.0,48.7601,48.8374,48.7171,48.8116,59791.0
2019-07-26 15:30:00,56.83,56.87,56.51,56.6,345900.0,48.8116,48.846,48.5368,48.6141,345900.0
2019-07-29 09:30:00,56.8,56.98,56.59,56.76,47098.0,48.7859,48.9405,48.6055,48.7515,47098.0
2019-07-29 10:00:00,56.79,56.89,56.63,56.64,56060.0,48.7773,48.8632,48.6398,48.6484,56060.0
2019-07-29 10:30:00,56.64,56.76,56.63,56.67,83166.0,48.6484,48.7515,48.6398,48.6742,83166.0
2019-07-29 11:00:00,56.68,56.68,56.35,56.37,68985.0,48.6828,48.6828,48.3993,48.4165,68985.0
2019-07-29 11:30:00,56.37,56.52,56.33,56.4,58369.0,48.4165,48.5454,48.3822,48.4423,58369.0
2019-07-29 12:00:00,56.4,56.42,56.25,56.35,29671.0,48.4423,48.4595,48.3135,48.3993,29671.0
2019-07-29 12:30:00,56.34,56.49,56.34,56.46,38895.0,48.3908,48.5196,48.3908,48.4938,38895.0
2019-07-29 13:00:00,56.44,56.57,56.39,56.52,33288.0,48.4766,48.5883,48.4337,48.5454,33288.0
2019-07-29 13:30:00,56.52,56.56,56.44,56.46,43900.0,48.5454,48.5797,48.4766,48.4938,43900.0
2019-07-29 14:00:00,56.46,56.57,56.39,56.55,33929.0,48.4938,48.5883,48.4337,48.5711,33929.0
2019-07-29 14:30:00,56.54,56.55,56.45,56.48,51704.0,48.5625,48.5711,48.4852,48.511,51704.0
2019-07-29 15:00:00,56.49,56.54,56.4,56.49,55170.0,48.5196,48.5625,48.4423,48.5196,55170.0
2019-07-29 15:30:00,56.5,56.64,56.41,56.51,190332.0,48.5282,48.6484,48.4509,48.5368,190332.0
2019-07-30 09:30:00,56.39,56.42,56.09,56.29,43238.0,48.4337,48.4595,48.176,48.3478,43238.0
2019-07-30 10:00:00,56.29,56.49,56.17,56.21,52755.0,48.3478,48.5196,48.2447,48.2791,52755.0
2019-07-30 10:30:00,56.2,56.29,56.16,56.22,32488.0,48.2705,48.3478,48.2362,48.2877,32488.0
2019-07-30 11:00:00,56.21,56.34,56.17,56.19,70973.0,48.2791,48.3908,48.2447,48.2619,70973.0
2019-07-30 11:30:00,56.21,56.76,56.17,56.44,138473.0,48.2791,48.7515,48.2447,48.4766,138473.0
2019-07-30 12:00:00,56.46,56.82,56.39,56.63,50812.0,48.4938,48.803,48.4337,48.6398,50812.0
2019-07-30 12:30:00,56.61,56.76,56.59,56.72,59279.0,48.6227,48.7515,48.6055,48.7171,59279.0
2019-07-30 13:00:00,56.72,56.72,56.5,56.65,38218.0,48.7171,48.7171,48.5282,48.657,38218.0
2019-07-30 13:30:00,56.65,56.73,56.52,56.68,55987.0,48.657,48.7257,48.5454,48.6828,55987.0
2019-07-30 14:00:00,56.68,56.93,56.66,56.91,69083.0,48.6828,48.8975,48.6656,48.8803,69083.0
2019-07-30 14:30:00,56.92,57.0,56.9,56.93,97204.0,48.8889,48.9576,48.8717,48.8975,97204.0
2019-07-30 15:00:00,56.94,56.97,56.72,56.74,93781.0,48.9061,48.9319,48.7171,48.7343,93781.0
2019-07-30 15:30:00,56.73,56.94,56.63,56.92,245268.0,48.7257,48.9061,48.6398,48.8889,245268.0
2019-07-31 09:30:00,53.07,53.29,51.8,52.61,822874.0,45.5821,45.7711,44.4913,45.187,822874.0
2019-07-31 10:00:00,52.59,52.92,52.06,52.22,502212.0,45.1699,45.4533,44.7146,44.8521,502212.0
2019-07-31 10:30:00,52.22,52.29,51.83,52.19,352121.0,44.8521,44.9122,44.5171,44.8263,352121.0
2019-07-31 11:00:00,52.21,52.53,52.03,52.43,323013.0,44.8435,45.1183,44.6889,45.0324,323013.0
2019-07-31 11:30:00,52.44,52.57,52.24,52.26,443060.0,45.041,45.1527,44.8692,44.8864,443060.0
2019-07-31 12:00:00,52.26,52.44,52.19,52.41,363217.0,44.8864,45.041,44.8263,45.0153,363217.0
2019-07-31 12:30:00,52.42,53.07,52.22,52.87,175747.0,45.0238,45.5821,44.8521,45.4104,175747.0
2019-07-31 13:00:00,52.89,52.99,52.44,52.79,131368.0,45.4275,45.5134,45.041,45.3416,131368.0
2019-07-31 13:30:00,52.79,53.02,52.67,52.99,152244.0,45.3416,45.5392,45.2386,45.5134,152244.0
2019-07-31 14:00:00,52.97,53.33,52.5,53.08,279397.0,45.4962,45.8055,45.0926,45.5907,279397.0
2019-07-31 14:30:00,53.08,53.31,52.73,53.19,338591.0,45.5907,45.7883,45.2901,45.6852,338591.0
2019-07-31 15:00:00,53.19,54.09,53.16,54.05,345005.0,45.6852,46.4582,45.6594,46.4239,345005.0
2019-07-31 15:30:00,54.04,54.27,53.69,53.96,884320.0,46.4153,46.6128,46.1147,46.3466,884320.0
2019-08-01 09:30:00,53.01,54.12,52.77,53.79,227698.0,45.5306,46.484,45.3245,46.2005,227698.0
2019-08-01 10:00:00,53.77,54.16,53.14,53.23,369219.0,46.1834,46.5183,45.6423,45.7196,369219.0
2019-08-01 10:30:00,53.22,53.82,53.08,53.7,186328.0,45.711,46.2263,45.5907,46.1232,186328.0
2019-08-01 11:00:00,53.71,54.25,53.69,53.95,167341.0,46.1318,46.5956,46.1147,46.338,167341.0
2019-08-01 11:30:00,53.95,54.11,53.54,53.55,138528.0,46.338,46.4754,45.9858,45.9944,138528.0
2019-08-01 12:00:00,53.55,53.87,53.42,53.42,113954.0,45.9944,46.2693,45.8828,45.8828,113954.0
2019-08-01 12:30:00,53.43,53.44,53.24,53.24,70892.0,45.8913,45.8999,45.7282,45.7282,70892.0
2019-08-01 13:00:00,53.24,53.29,52.72,52.77,94228.0,45.7282,45.7711,45.2815,45.3245,94228.0
2019-08-01 13:30:00,52.77,52.9,52.49,52.87,114269.0,45.3245,45.4361,45.084,45.4104,114269.0
2019-08-01 14:00:00,52.85,53.01,52.66,52.88,150946.0,45.3932,45.5306,45.23,45.4189,150946.0
2019-08-01 14:30:00,52.88,53.1,52.68,52.92,131969.0,45.4189,45.6079,45.2472,45.4533,131969.0
2019-08-01 15:00:00,52.93,53.06,52.81,52.89,142402.0,45.4619,45.5735,45.3588,45.4275,142402.0
2019-08-01 15:30:00,52.86,52.92,52.46,52.55,413961.0,45.4018,45.4533,45.0582,45.1355,413961.0
2019-08-02 09:30:00,52.66,52.97,52.3,52.35,66720.0,45.23,45.4962,44.9208,44.9637,66720.0
2019-08-02 10:00:00,52.36,52.76,52.35,52.63,90286.0,44.9723,45.3159,44.9637,45.2042,90286.0
2019-08-02 10:30:00,52.61,52.61,52.2,52.33,104162.0,45.187,45.187,44.8349,44.9465,104162.0
2019-08-02 11:00:00,52.32,52.42,52.19,52.2,102525.0,44.938,45.0238,44.8263,44.8349,102525.0
2019-08-02 11:30:00,52.22,52.37,52.12,52.3,90175.0,44.8521,44.9809,44.7662,44.9208,90175.0
2019-08-02 12:00:00,52.28,52.34,52.19,52.25,53693.0,44.9036,44.9551,44.8263,44.8778,53693.0
2019-08-02 12:30:00,52.23,52.27,52.06,52.16,82526.0,44.8607,44.895,44.7146,44.8005,82526.0
2019-08-02 13:00:00,52.16,52.16,52.02,52.09,60955.0,44.8005,44.8005,44.6803,44.7404,60955.0
2019-08-02 13:30:00,52.08,52.26,52.03,52.13,60882.0,44.7318,44.8864,44.6889,44.7748,60882.0
2019-08-02 14:00:00,52.11,52.36,52.11,52.36,107378.0,44.7576,44.9723,44.7576,44.9723,107378.0
2019-08-02 14:30:00,52.36,52.38,52.05,52.14,111624.0,44.9723,44.9895,44.7061,44.7834,111624.0
2019-08-02 15:00:00,52.14,52.3,52.13,52.27,98903.0,44.7834,44.9208,44.7748,44.895,98903.0
2019-08-02 15:30:00,52.27,52.47,52.12,52.24,325888.0,44.895,45.0668,44.7662,44.8692,325888.0
2019-08-05 09:30:00,51.9,52.07,51.4,51.46,165307.0,44.5772,44.7232,44.1478,44.1993,165307.0
2019-08-05 10:00:00,51.49,51.51,50.39,50.54,191850.0,44.2251,44.2422,43.2803,43.4091,191850.0
2019-08-05 10:30:00,50.56,50.57,49.93,50.05,249703.0,43.4263,43.4349,42.8852,42.9882,249703.0
2019-08-05 11:00:00,50.05,50.48,50.03,50.46,159727.0,42.9882,43.3576,42.9711,43.3404,159727.0
2019-08-05 11:30:00,50.47,50.76,50.47,50.61,97481.0,43.349,43.5981,43.349,43.4692,97481.0
2019-08-05 12:00:00,50.59,50.73,50.51,50.54,85611.0,43.4521,43.5723,43.3833,43.4091,85611.0
2019-08-05 12:30:00,50.53,50.64,50.42,50.45,95988.0,43.4005,43.495,43.306,43.3318,95988.0
2019-08-05 13:00:00,50.45,50.45,50.22,50.25,144679.0,43.3318,43.3318,43.1343,43.16,144679.0
2019-08-05 13:30:00,50.25,50.25,50.11,50.14,94204.0,43.16,43.16,43.0398,43.0655,94204.0
2019-08-05 14:00:00,50.13,50.14,49.94,50.0,152140.0,43.057,43.0655,42.8938,42.9453,152140.0
2019-08-05 14:30:00,49.99,50.14,49.92,50.03,125556.0,42.9367,43.0655,42.8766,42.9711,125556.0
2019-08-05 15:00:00,50.02,50.58,49.93,50.42,262296.0,42.9625,43.4435,42.8852,43.306,262296.0
2019-08-05 15:30:00,50.41,50.72,50.32,50.58,474184.0,43.2974,43.5637,43.2201,43.4435,474184.0
2019-08-06 09:30:00,51.03,51.56,50.79,51.02,173887.0,43.83,44.2852,43.6238,43.8214,173887.0
2019-08-06 10:00:00,51.06,51.06,50.68,51.01,77381.0,43.8557,43.8557,43.5294,43.8128,77381.0
2019-08-06 10:30:00,51.04,51.17,50.95,51.05,73676.0,43.8386,43.9502,43.7613,43.8471,73676.0
2019-08-06 11:00:00,51.05,51.11,50.92,51.1,94375.0,43.8471,43.8987,43.7355,43.8901,94375.0
2019-08-06 11:30:00,51.1,51.28,51.04,51.27,75904.0,43.8901,44.0447,43.8386,44.0361,75904.0
2019-08-06 12:00:00,51.28,51.29,50.87,50.96,136395.0,44.0447,44.0533,43.6925,43.7698,136395.0
2019-08-06 12:30:00,50.95,51.03,50.78,50.98,94107.0,43.7613,43.83,43.6152,43.787,94107.0
2019-08-06 13:00:00,50.97,51.29,50.96,51.19,98109.0,43.7784,44.0533,43.7698,43.9674,98109.0
2019-08-06 13:30:00,51.19,51.25,51.14,51.18,68773.0,43.9674,44.0189,43.9244,43.9588,68773.0
2019-08-06 14:00:00,51.16,51.26,51.14,51.21,77910.0,43.9416,44.0275,43.9244,43.9846,77910.0
2019-08-06 14:30:00,51.21,51.29,51.07,51.12,83367.0,43.9846,44.0533,43.8643,43.9073,83367.0
2019-08-06 15:00:00,51.13,51.18,51.07,51.1,149132.0,43.9159,43.9588,43.8643,43.8901,149132.0
2019-08-06 15:30:00,51.11,51.27,50.84,51.21,591643.0,43.8987,44.0361,43.6668,43.9846,591643.0
2019-08-07 09:30:00,50.92,51.05,50.55,50.95,91277.0,43.7355,43.8471,43.4177,43.7613,91277.0
2019-08-07 10:00:00,50.96,51.18,50.84,51.12,107139.0,43.7698,43.9588,43.6668,43.9073,107139.0
2019-08-07 10:30:00,51.11,51.41,51.09,51.39,67418.0,43.8987,44.1564,43.8815,44.1392,67418.0
2019-08-07 11:00:00,51.4,51.65,51.3,51.32,78791.0,44.1478,44.3625,44.0619,44.0791,78791.0
2019-08-07 11:30:00,51.29,51.49,51.25,51.44,62730.0,44.0533,44.2251,44.0189,44.1821,62730.0
2019-08-07 12:00:00,51.44,51.54,51.38,51.51,44515.0,44.1821,44.268,44.1306,44.2422,44515.0
2019-08-07 12:30:00,51.5,51.58,51.41,51.56,63190.0,44.2337,44.3024,44.1564,44.2852,63190.0
2019-08-07 13:00:00,51.55,51.62,51.47,51.59,85763.0,44.2766,44.3367,44.2079,44.311,85763.0
2019-08-07 13:30:00,51.6,51.78,51.58,51.67,49829.0,44.3195,44.4741,44.3024,44.3797,49829.0
2019-08-07 14:00:00,51.68,51.92,51.65,51.91,58179.0,44.3883,44.5944,44.3625,44.5858,58179.0
2019-08-07 14:30:00,51.92,52.1,51.86,52.04,57280.0,44.5944,44.749,44.5429,44.6975,57280.0
2019-08-07 15:00:00,52.04,52.13,51.92,52.13,77195.0,44.6975,44.7748,44.5944,44.7748,77195.0
2019-08-07 15:30:00,52.13,52.29,52.02,52.13,287355.0,44.7748,44.9122,44.6803,44.7748,287355.0
2019-08-08 09:30:00,52.41,52.41,51.9,51.95,62429.0,45.0153,45.0153,44.5772,44.6202,62429.0
2019-08-08 10:00:00,51.92,52.4,51.89,52.35,66478.0,44.5944,45.0067,44.5686,44.9637,66478.0
2019-08-08 10:30:00,52.37,52.61,52.33,52.48,50863.0,44.9809,45.187,44.9465,45.0754,50863.0
2019-08-08 11:00:00,52.47,52.5,52.28,52.45,56692.0,45.0668,45.0926,44.9036,45.0496,56692.0
2019-08-08 11:30:00,52.42,52.46,52.23,52.31,34222.0,45.0238,45.0582,44.8607,44.9294,34222.0
2019-08-08 12:00:00,52.32,52.48,52.29,52.43,22797.0,44.938,45.0754,44.9122,45.0324,22797.0
2019-08-08 12:30:00,52.41,52.52,52.34,52.48,27722.0,45.0153,45.1097,44.9551,45.0754,27722.0
2019-08-08 13:00:00,52.5,52.61,52.45,52.47,29670.0,45.0926,45.187,45.0496,45.0668,29670.0
2019-08-08 13:30:00,52.48,52.67,52.41,52.55,66307.0,45.0754,45.2386,45.0153,45.1355,66307.0
2019-08-08 14:00:00,52.55,52.57,52.36,52.45,66258.0,45.1355,45.1527,44.9723,45.0496,66258.0
2019-08-08 14:30:00,52.47,52.56,52.46,52.53,60644.0,45.0668,45.1441,45.0582,45.1183,60644.0
2019-08-08 15:00:00,52.51,52.77,52.49,52.5,169986.0,45.1011,45.3245,45.084,45.0926,169986.0
2019-08-08 15:30:00,52.51,52.78,52.5,52.72,196637.0,45.1011,45.3331,45.0926,45.2815,196637.0
2019-08-09 09:30:00,52.47,52.6,52.2,52.22,66220.0,45.0668,45.1785,44.8349,44.8521,66220.0
2019-08-09 10:00:00,52.24,52.36,52.14,52.33,44815.0,44.8692,44.9723,44.7834,44.9465,44815.0
2019-08-09 10:30:00,52.33,52.54,52.3,52.36,102579.0,44.9465,45.1269,44.9208,44.9723,102579.0
2019-08-09 11:00:00,52.35,52.42,52.21,52.23,66421.0,44.9637,45.0238,44.8435,44.8607,66421.0
2019-08-09 11:30:00,52.23,52.31,52.13,52.16,59172.0,44.8607,44.9294,44.7748,44.8005,59172.0
2019-08-09 12:00:00,52.17,52.36,52.17,52.25,41496.0,44.8091,44.9723,44.8091,44.8778,41496.0
2019-08-09 12:30:00,52.25,52.57,52.15,52.41,52045.0,44.8778,45.1527,44.7919,45.0153,52045.0
2019-08-09 13:00:00,52.41,52.6,52.35,52.57,105862.0,45.0153,45.1785,44.9637,45.1527,105862.0
2019-08-09 13:30:00,52.58,52.69,52.58,52.61,47172.0,45.1613,45.2558,45.1613,45.187,47172.0
2019-08-09 14:00:00,52.61,52.68,52.54,52.63,60920.0,45.187,45.2472,45.1269,45.2042,60920.0
2019-08-09 14:30:00,52.63,52.67,52.54,52.61,59401.0,45.2042,45.2386,45.1269,45.187,59401.0
2019-08-09 15:00:00,52.6,52.75,52.56,52.69,109364.0,45.1785,45.3073,45.1441,45.2558,109364.0
2019-08-09 15:30:00,52.68,52.74,52.63,52.65,242579.0,45.2472,45.2987,45.2042,45.2214,242579.0
2019-08-12 09:30:00,52.31,52.37,52.0,52.36,55735.0,44.9294,44.9809,44.6631,44.9723,55735.0
2019-08-12 10:00:00,52.38,52.4,52.09,52.15,279264.0,44.9895,45.0067,44.7404,44.7919,279264.0
2019-08-12 10:30:00,52.16,52.17,51.99,52.12,115733.0,44.8005,44.8091,44.6545,44.7662,115733.0
2019-08-12 11:00:00,52.12,52.17,52.0,52.17,97240.0,44.7662,44.8091,44.6631,44.8091,97240.0
2019-08-12 11:30:00,52.17,52.23,52.11,52.15,58763.0,44.8091,44.8607,44.7576,44.7919,58763.0
2019-08-12 12:00:00,52.15,52.2,52.07,52.16,73502.0,44.7919,44.8349,44.7232,44.8005,73502.0
2019-08-12 12:30:00,52.15,52.16,52.05,52.14,53478.0,44.7919,44.8005,44.7061,44.7834,53478.0
2019-08-12 13:00:00,52.14,52.22,52.13,52.17,43840.0,44.7834,44.8521,44.7748,44.8091,43840.0
2019-08-12 13:30:00,52.16,52.16,52.03,52.12,66893.0,44.8005,44.8005,44.6889,44.7662,66893.0
2019-08-12 14:00:00,52.12,52.25,52.11,52.15,65606.0,44.7662,44.8778,44.7576,44.7919,65606.0
2019-08-12 14:30:00,52.15,52.18,52.05,52.12,234564.0,44.7919,44.8177,44.7061,44.7662,234564.0
2019-08-12 15:00:00,52.11,52.21,52.07,52.15,118569.0,44.7576,44.8435,44.7232,44.7919,118569.0
2019-08-12 15:30:00,52.15,52.16,51.96,52.01,119280.0,44.7919,44.8005,44.6288,44.6717,119280.0
2019-08-13 09:30:00,52.21,52.83,51.82,52.7,194507.0,44.8435,45.376,44.5085,45.2643,194507.0
2019-08-13 10:00:00,52.67,52.87,52.36,52.84,118180.0,45.2386,45.4104,44.9723,45.3846,118180.0
2019-08-13 10:30:00,52.85,52.95,52.55,52.55,135982.0,45.3932,45.4791,45.1355,45.1355,135982.0
2019-08-13 11:00:00,52.56,52.62,51.97,51.97,132316.0,45.1441,45.1956,44.6373,44.6373,132316.0
2019-08-13 11:30:00,51.98,52.23,51.91,52.16,64149.0,44.6459,44.8607,44.5858,44.8005,64149.0
2019-08-13 12:00:00,52.19,52.25,52.03,52.18,47550.0,44.8263,44.8778,44.6889,44.8177,47550.0
2019-08-13 12:30:00,52.18,52.19,51.99,52.04,34687.0,44.8177,44.8263,44.6545,44.6975,34687.0
2019-08-13 13:00:00,52.04,52.1,51.84,51.86,51829.0,44.6975,44.749,44.5257,44.5429,51829.0
2019-08-13 13:30:00,51.86,51.92,51.62,51.69,138577.0,44.5429,44.5944,44.3367,44.3968,138577.0
2019-08-13 14:00:00,51.69,51.8,51.66,51.77,62341.0,44.3968,44.4913,44.3711,44.4656,62341.0
2019-08-13 14:30:00,51.77,51.97,51.75,51.91,42836.0,44.4656,44.6373,44.4484,44.5858,42836.0
2019-08-13 15:00:00,51.91,51.95,51.78,51.83,46935.0,44.5858,44.6202,44.4741,44.5171,46935.0
2019-08-13 15:30:00,51.82,51.83,51.63,51.68,183804.0,44.5085,44.5171,44.3453,44.3883,183804.0
2019-08-14 09:30:00,51.26,51.42,50.92,51.03,146339.0,44.0275,44.1649,43.7355,43.83,146339.0
2019-08-14 10:00:00,51.05,51.05,50.63,50.84,73525.0,43.8471,43.8471,43.4864,43.6668,73525.0
2019-08-14 10:30:00,50.85,51.01,50.67,50.89,90093.0,43.6754,43.8128,43.5208,43.7097,90093.0
2019-08-14 11:00:00,50.9,50.92,50.73,50.8,81866.0,43.7183,43.7355,43.5723,43.6324,81866.0
2019-08-14 11:30:00,50.79,50.95,50.77,50.94,57576.0,43.6238,43.7613,43.6067,43.7527,57576.0
2019-08-14 12:00:00,50.94,50.94,50.79,50.84,52888.0,43.7527,43.7527,43.6238,43.6668,52888.0
2019-08-14 12:30:00,50.86,50.91,50.51,50.55,44656.0,43.684,43.7269,43.3833,43.4177,44656.0
2019-08-14 13:00:00,50.54,50.76,50.48,50.68,47793.0,43.4091,43.5981,43.3576,43.5294,47793.0
2019-08-14 13:30:00,50.69,50.82,50.67,50.8,38875.0,43.5379,43.6496,43.5208,43.6324,38875.0
2019-08-14 14:00:00,50.8,50.87,50.52,50.52,134010.0,43.6324,43.6925,43.3919,43.3919,134010.0
2019-08-14 14:30:00,50.54,50.7,50.37,50.65,108728.0,43.4091,43.5465,43.2631,43.5036,108728.0
2019-08-14 15:00:00,50.65,50.66,50.29,50.47,109583.0,43.5036,43.5122,43.1944,43.349,109583.0
2019-08-14 15:30:00,50.46,50.46,50.29,50.34,345675.0,43.3404,43.3404,43.1944,43.2373,345675.0
2019-08-15 09:30:00,50.47,50.47,50.15,50.42,61477.0,43.349,43.349,43.0741,43.306,61477.0
2019-08-15 10:00:00,50.41,50.54,50.33,50.4,37654.0,43.2974,43.4091,43.2287,43.2889,37654.0
2019-08-15 10:30:00,50.4,50.58,50.33,50.5,44548.0,43.2889,43.4435,43.2287,43.3747,44548.0
2019-08-15 11:00:00,50.46,50.67,50.42,50.63,35588.0,43.3404,43.5208,43.306,43.4864,35588.0
2019-08-15 11:30:00,50.64,50.83,50.63,50.79,28025.0,43.495,43.6582,43.4864,43.6238,28025.0
2019-08-15 12:00:00,50.78,50.95,50.71,50.71,41022.0,43.6152,43.7613,43.5551,43.5551,41022.0
2019-08-15 12:30:00,50.72,50.84,50.68,50.7,24569.0,43.5637,43.6668,43.5294,43.5465,24569.0
2019-08-15 13:00:00,50.7,50.79,50.57,50.57,36213.0,43.5465,43.6238,43.4349,43.4349,36213.0
2019-08-15 13:30:00,50.58,50.65,50.28,50.31,38550.0,43.4435,43.5036,43.1858,43.2116,38550.0
2019-08-15 14:00:00,50.3,50.58,50.29,50.56,46481.0,43.203,43.4435,43.1944,43.4263,46481.0
2019-08-15 14:30:00,50.58,50.62,50.47,50.6,48425.0,43.4435,43.4778,43.349,43.4606,48425.0
2019-08-15 15:00:00,50.62,50.79,50.61,50.63,47738.0,43.4778,43.6238,43.4692,43.4864,47738.0
2019-08-15 15:30:00,50.64,50.95,50.61,50.86,248758.0,43.495,43.7613,43.4692,43.684,248758.0
2019-08-16 09:30:00,50.98,50.98,50.68,50.91,241703.0,43.787,43.787,43.5294,43.7269,241703.0
2019-08-16 10:00:00,50.91,51.41,50.91,51.12,74326.0,43.7269,44.1564,43.7269,43.9073,74326.0
2019-08-16 10:30:00,51.13,51.35,51.13,51.33,50634.0,43.9159,44.1048,43.9159,44.0876,50634.0
2019-08-16 11:00:00,51.34,51.41,51.16,51.31,38097.0,44.0962,44.1564,43.9416,44.0705,38097.0
2019-08-16 11:30:00,51.32,51.6,51.28,51.55,31203.0,44.0791,44.3195,44.0447,44.2766,31203.0
2019-08-16 12:00:00,51.56,51.63,51.46,51.57,24744.0,44.2852,44.3453,44.1993,44.2938,24744.0
2019-08-16 12:30:00,51.54,51.77,51.52,51.76,29374.0,44.268,44.4656,44.2508,44.457,29374.0
2019-08-16 13:00:00,51.77,51.79,51.66,51.78,33527.0,44.4656,44.4827,44.3711,44.4741,33527.0
2019-08-16 13:30:00,51.77,51.87,51.76,51.85,28339.0,44.4656,44.5514,44.457,44.5343,28339.0
2019-08-16 14:00:00,51.87,51.91,51.81,51.89,44415.0,44.5514,44.5858,44.4999,44.5686,44415.0
2019-08-16 14:30:00,51.88,51.93,51.76,51.91,53651.0,44.56,44.603,44.457,44.5858,53651.0
2019-08-16 15:00:00,51.89,51.94,51.8,51.82,48900.0,44.5686,44.6116,44.4913,44.5085,48900.0
2019-08-16 15:30:00,51.82,52.05,51.81,51.9,197032.0,44.5085,44.7061,44.4999,44.5772,197032.0
2019-08-19 09:30:00,52.44,52.63,51.95,52.55,61655.0,45.041,45.2042,44.6202,45.1355,61655.0
2019-08-19 10:00:00,52.55,52.71,52.38,52.54,51524.0,45.1355,45.2729,44.9895,45.1269,51524.0
2019-08-19 10:30:00,52.54,52.62,52.48,52.53,44939.0,45.1269,45.1956,45.0754,45.1183,44939.0
2019-08-19 11:00:00,52.55,52.62,52.45,52.58,42528.0,45.1355,45.1956,45.0496,45.1613,42528.0
2019-08-19 11:30:00,52.56,52.63,52.5,52.58,39500.0,45.1441,45.2042,45.0926,45.1613,39500.0
2019-08-19 12:00:00,52.58,52.65,52.54,52.58,41185.0,45.1613,45.2214,45.1269,45.1613,41185.0
2019-08-19 12:30:00,52.58,52.68,52.54,52.67,30325.0,45.1613,45.2472,45.1269,45.2386,30325.0
2019-08-19 13:00:00,52.67,52.84,52.66,52.79,41065.0,45.2386,45.3846,45.23,45.3416,41065.0
2019-08-19 13:30:00,52.79,52.81,52.6,52.71,25153.0,45.3416,45.3588,45.1785,45.2729,25153.0
2019-08-19 14:00:00,52.7,52.8,52.66,52.75,41538.0,45.2643,45.3502,45.23,45.3073,41538.0
2019-08-19 14:30:00,52.75,52.84,52.73,52.78,44747.0,45.3073,45.3846,45.2901,45.3331,44747.0
2019-08-19 15:00:00,52.79,52.83,52.66,52.68,111876.0,45.3416,45.376,45.23,45.2472,111876.0
2019-08-19 15:30:00,52.67,52.71,52.49,52.51,222800.0,45.2386,45.2729,45.084,45.1011,222800.0
2019-08-20 09:30:00,52.52,52.52,51.99,52.06,44287.0,45.1097,45.1097,44.6545,44.7146,44287.0
2019-08-20 10:00:00,52.08,52.47,52.07,52.39,22906.0,44.7318,45.0668,44.7232,44.9981,22906.0
2019-08-20 10:30:00,52.38,52.5,52.17,52.47,26407.0,44.9895,45.0926,44.8091,45.0668,26407.0
2019-08-20 11:00:00,52.49,52.74,52.49,52.68,45051.0,45.084,45.2987,45.084,45.2472,45051.0
2019-08-20 11:30:00,52.7,52.77,52.59,52.59,59144.0,45.2643,45.3245,45.1699,45.1699,59144.0
2019-08-20 12:00:00,52.6,52.64,52.52,52.59,17658.0,45.1785,45.2128,45.1097,45.1699,17658.0
2019-08-20 12:30:00,52.57,52.67,52.51,52.67,25203.0,45.1527,45.2386,45.1011,45.2386,25203.0
2019-08-20 13:00:00,52.64,52.69,52.55,52.6,18607.0,45.2128,45.2558,45.1355,45.1785,18607.0
2019-08-20 13:30:00,52.6,52.68,52.51,52.68,25347.0,45.1785,45.2472,45.1011,45.2472,25347.0
2019-08-20 14:00:00,52.67,52.67,52.5,52.59,69003.0,45.2386,45.2386,45.0926,45.1699,69003.0
2019-08-20 14:30:00,52.59,52.6,52.4,52.44,53115.0,45.1699,45.1785,45.0067,45.041,53115.0
2019-08-20 15:00:00,52.44,52.44,52.21,52.35,31351.0,45.041,45.041,44.8435,44.9637,31351.0
2019-08-20 15:30:00,52.34,52.36,52.12,52.16,148025.0,44.9551,44.9723,44.7662,44.8005,148025.0
2019-08-21 09:30:00,52.11,52.42,51.99,52.33,93125.0,44.7576,45.0238,44.6545,44.9465,93125.0
2019-08-21 10:00:00,52.33,52.35,52.09,52.31,68837.0,44.9465,44.9637,44.7404,44.9294,68837.0
2019-08-21 10:30:00,52.3,52.3,51.86,51.92,72358.0,44.9208,44.9208,44.5429,44.5944,72358.0
2019-08-21 11:00:00,51.91,51.94,51.72,51.73,44820.0,44.5858,44.6116,44.4226,44.4312,44820.0
2019-08-21 11:30:00,51.71,51.82,51.55,51.71,40160.0,44.414,44.5085,44.2766,44.414,40160.0
2019-08-21 12:00:00,51.72,51.77,51.65,51.68,44698.0,44.4226,44.4656,44.3625,44.3883,44698.0
2019-08-21 12:30:00,51.69,51.72,51.64,51.7,36102.0,44.3968,44.4226,44.3539,44.4054,36102.0
2019-08-21 13:00:00,51.68,51.74,51.66,51.66,26326.0,44.3883,44.4398,44.3711,44.3711,26326.0
2019-08-21 13:30:00,51.66,51.77,51.66,51.73,31509.0,44.3711,44.4656,44.3711,44.4312,31509.0
2019-08-21 14:00:00,51.72,51.76,51.56,51.68,64748.0,44.4226,44.457,44.2852,44.3883,64748.0
2019-08-21 14:30:00,51.67,51.68,51.52,51.62,44530.0,44.3797,44.3883,44.2508,44.3367,44530.0
2019-08-21 15:00:00,51.6,51.79,51.59,51.79,71120.0,44.3195,44.4827,44.311,44.4827,71120.0
2019-08-21 15:30:00,51.78,51.95,51.71,51.8,207812.0,44.4741,44.6202,44.414,44.4913,207812.0
2019-08-22 09:30:00,51.87,52.27,51.87,52.2,45392.0,44.5514,44.895,44.5514,44.8349,45392.0
2019-08-22 10:00:00,52.23,52.3,51.78,51.8,37793.0,44.8607,44.9208,44.4741,44.4913,37793.0
2019-08-22 10:30:00,51.8,51.81,51.48,51.54,50988.0,44.4913,44.4999,44.2165,44.268,50988.0
2019-08-22 11:00:00,51.58,51.93,51.54,51.88,44348.0,44.3024,44.603,44.268,44.56,44348.0
2019-08-22 11:30:00,51.88,51.97,51.8,51.8,38950.0,44.56,44.6373,44.4913,44.4913,38950.0
2019-08-22 12:00:00,51.78,51.94,51.78,51.84,45148.0,44.4741,44.6116,44.4741,44.5257,45148.0
2019-08-22 12:30:00,51.84,51.91,51.72,51.77,30802.0,44.5257,44.5858,44.4226,44.4656,30802.0
2019-08-22 13:00:00,51.77,51.87,51.75,51.77,36446.0,44.4656,44.5514,44.4484,44.4656,36446.0
2019-08-22 13:30:00,51.77,51.84,51.7,51.82,92249.0,44.4656,44.5257,44.4054,44.5085,92249.0
2019-08-22 14:00:00,51.82,51.91,51.58,51.64,63901.0,44.5085,44.5858,44.3024,44.3539,63901.0
2019-08-22 14:30:00,51.64,51.73,51.6,51.66,52231.0,44.3539,44.4312,44.3195,44.3711,52231.0
2019-08-22 15:00:00,51.65,51.7,51.58,51.61,80144.0,44.3625,44.4054,44.3024,44.3281,80144.0
2019-08-22 15:30:00,51.61,51.75,51.58,51.69,172076.0,44.3281,44.4484,44.3024,44.3968,172076.0
2019-08-23 09:30:00,51.56,51.66,51.21,51.29,50921.0,44.2852,44.3711,43.9846,44.0533,50921.0
2019-08-23 10:00:00,51.3,51.46,51.23,51.35,41816.0,44.0619,44.1993,44.0017,44.1048,41816.0
2019-08-23 10:30:00,51.3,51.5,51.27,51.4,35058.0,44.0619,44.2337,44.0361,44.1478,35058.0
2019-08-23 11:00:00,51.43,51.44,50.68,51.06,54365.0,44.1735,44.1821,43.5294,43.8557,54365.0
2019-08-23 11:30:00,51.03,51.09,50.53,50.57,66819.0,43.83,43.8815,43.4005,43.4349,66819.0
2019-08-23 12:00:00,50.52,50.54,50.39,50.47,69029.0,43.3919,43.4091,43.2803,43.349,69029.0
2019-08-23 12:30:00,50.49,50.53,50.32,50.4,48397.0,43.3662,43.4005,43.2201,43.2889,48397.0
2019-08-23 13:00:00,50.39,50.5,50.33,50.43,28711.0,43.2803,43.3747,43.2287,43.3146,28711.0
2019-08-23 13:30:00,50.42,50.74,50.39,50.66,39558.0,43.306,43.5809,43.2803,43.5122,39558.0
2019-08-23 14:00:00,50.66,50.67,50.4,50.43,87395.0,43.5122,43.5208,43.2889,43.3146,87395.0
2019-08-23 14:30:00,50.44,50.51,50.26,50.33,72100.0,43.3232,43.3833,43.1686,43.2287,72100.0
2019-08-23 15:00:00,50.32,50.39,50.18,50.18,86939.0,43.2201,43.2803,43.0999,43.0999,86939.0
2019-08-23 15:30:00,50.18,50.22,49.94,50.08,336429.0,43.0999,43.1343,42.8938,43.014,336429.0
2019-08-26 09:30:00,50.33,50.4,50.1,50.18,42033.0,43.2287,43.2889,43.0312,43.0999,42033.0
2019-08-26 10:00:00,50.16,50.26,50.09,50.18,38716.0,43.0827,43.1686,43.0226,43.0999,38716.0
2019-08-26 10:30:00,50.19,50.32,50.13,50.25,45371.0,43.1085,43.2201,43.057,43.16,45371.0
2019-08-26 11:00:00,50.25,50.49,50.22,50.36,48404.0,43.16,43.3662,43.1343,43.2545,48404.0
2019-08-26 11:30:00,50.36,50.44,50.31,50.41,25790.0,43.2545,43.3232,43.2116,43.2974,25790.0
2019-08-26 12:00:00,50.43,50.46,50.28,50.45,31770.0,43.3146,43.3404,43.1858,43.3318,31770.0
2019-08-26 12:30:00,50.46,50.48,50.38,50.45,29732.0,43.3404,43.3576,43.2717,43.3318,29732.0
2019-08-26 13:00:00,50.45,50.5,50.3,50.42,78365.0,43.3318,43.3747,43.203,43.306,78365.0
2019-08-26 13:30:00,50.42,50.55,50.37,50.5,37979.0,43.306,43.4177,43.2631,43.3747,37979.0
2019-08-26 14:00:00,50.51,50.51,50.41,50.51,50932.0,43.3833,43.3833,43.2974,43.3833,50932.0
2019-08-26 14:30:00,50.5,50.57,50.38,50.45,55173.0,43.3747,43.4349,43.2717,43.3318,55173.0
2019-08-26 15:00:00,50.45,50.54,50.4,50.41,78749.0,43.3318,43.4091,43.2889,43.2974,78749.0
2019-08-26 15:30:00,50.42,50.61,50.35,50.59,252986.0,43.306,43.4692,43.2459,43.4521,252986.0
2019-08-27 09:30:00,50.63,50.75,50.53,50.58,37848.0,43.4864,43.5895,43.4005,43.4435,37848.0
2019-08-27 10:00:00,50.57,50.79,50.55,50.62,43780.0,43.4349,43.6238,43.4177,43.4778,43780.0
2019-08-27 10:30:00,50.61,50.71,50.47,50.65,83418.0,43.4692,43.5551,43.349,43.5036,83418.0
2019-08-27 11:00:00,50.66,50.78,50.53,50.57,87239.0,43.5122,43.6152,43.4005,43.4349,87239.0
2019-08-27 11:30:00,50.56,50.77,50.56,50.67,50673.0,43.4263,43.6067,43.4263,43.5208,50673.0
2019-08-27 12:00:00,50.65,50.69,50.34,50.47,58600.0,43.5036,43.5379,43.2373,43.349,58600.0
2019-08-27 12:30:00,50.47,50.48,50.26,50.26,37400.0,43.349,43.3576,43.1686,43.1686,37400.0
2019-08-27 13:00:00,50.26,50.38,50.21,50.37,57495.0,43.1686,43.2717,43.1257,43.2631,57495.0
2019-08-27 13:30:00,50.36,50.61,50.34,50.51,27005.0,43.2545,43.4692,43.2373,43.3833,27005.0
2019-08-27 14:00:00,50.54,50.57,50.3,50.37,31203.0,43.4091,43.4349,43.203,43.2631,31203.0
2019-08-27 14:30:00,50.36,50.49,50.32,50.43,46374.0,43.2545,43.3662,43.2201,43.3146,46374.0
2019-08-27 15:00:00,50.43,50.5,50.23,50.24,119749.0,43.3146,43.3747,43.1428,43.1514,119749.0
2019-08-27 15:30:00,50.25,50.28,50.04,50.16,228908.0,43.16,43.1858,42.9797,43.0827,228908.0
2019-08-28 09:30:00,50.21,50.38,49.92,50.34,44454.0,43.1257,43.2717,42.8766,43.2373,44454.0
2019-08-28 10:00:00,50.31,50.36,49.93,50.09,46436.0,43.2116,43.2545,42.8852,43.0226,46436.0
2019-08-28 10:30:00,50.13,50.36,50.13,50.35,39066.0,43.057,43.2545,43.057,43.2459,39066.0
2019-08-28 11:00:00,50.35,50.52,50.29,50.52,31695.0,43.2459,43.3919,43.1944,43.3919,31695.0
2019-08-28 11:30:00,50.53,50.64,50.47,50.62,35938.0,43.4005,43.495,43.349,43.4778,35938.0
2019-08-28 12:00:00,50.61,50.88,50.59,50.79,28192.0,43.4692,43.7011,43.4521,43.6238,28192.0
2019-08-28 12:30:00,50.77,50.96,50.77,50.96,38845.0,43.6067,43.7698,43.6067,43.7698,38845.0
2019-08-28 13:00:00,50.96,51.04,50.85,51.03,38884.0,43.7698,43.8386,43.6754,43.83,38884.0
2019-08-28 13:30:00,51.04,51.24,51.0,51.18,41299.0,43.8386,44.0103,43.8042,43.9588,41299.0
2019-08-28 14:00:00,51.17,51.26,51.12,51.2,44786.0,43.9502,44.0275,43.9073,43.976,44786.0
2019-08-28 14:30:00,51.2,51.22,51.13,51.19,35775.0,43.976,43.9932,43.9159,43.9674,35775.0
2019-08-28 15:00:00,51.2,51.25,50.99,51.01,59043.0,43.976,44.0189,43.7956,43.8128,59043.0
2019-08-28 15:30:00,51.0,51.17,50.96,51.15,151762.0,43.8042,43.9502,43.7698,43.933,151762.0
2019-08-29 09:30:00,51.11,51.47,51.05,51.23,43932.0,44.3888,44.7015,44.3367,44.4931,43932.0
2019-08-29 10:00:00,51.25,51.35,51.12,51.22,53893.0,44.5104,44.5973,44.3975,44.4844,53893.0
2019-08-29 10:30:00,51.22,51.26,50.95,51.23,26507.0,44.4844,44.5191,44.2499,44.4931,26507.0
2019-08-29 11:00:00,51.23,51.34,51.2,51.26,35338.0,44.4931,44.5886,44.467,44.5191,35338.0
2019-08-29 11:30:00,51.24,51.34,51.13,51.3,27257.0,44.5017,44.5886,44.4062,44.5538,27257.0
2019-08-29 12:00:00,51.26,51.34,51.22,51.32,25257.0,44.5191,44.5886,44.4844,44.5712,25257.0
2019-08-29 12:30:00,51.31,51.34,51.21,51.25,18685.0,44.5625,44.5886,44.4757,44.5104,18685.0
2019-08-29 13:00:00,51.27,51.35,51.21,51.23,35240.0,44.5278,44.5973,44.4757,44.4931,35240.0
2019-08-29 13:30:00,51.23,51.26,51.15,51.16,22594.0,44.4931,44.5191,44.4236,44.4323,22594.0
2019-08-29 14:00:00,51.18,51.26,51.16,51.16,33503.0,44.4496,44.5191,44.4323,44.4323,33503.0
2019-08-29 14:30:00,51.17,51.17,51.09,51.09,31210.0,44.4409,44.4409,44.3715,44.3715,31210.0
2019-08-29 15:00:00,51.08,51.09,50.97,51.0,29991.0,44.3628,44.3715,44.2672,44.2933,29991.0
2019-08-29 15:30:00,51.0,51.08,50.89,51.05,121152.0,44.2933,44.3628,44.1978,44.3367,121152.0
2019-08-30 09:30:00,51.2,51.37,51.07,51.19,41032.0,44.467,44.6146,44.3541,44.4583,41032.0
2019-08-30 10:00:00,51.2,51.44,51.12,51.37,46345.0,44.467,44.6754,44.3975,44.6146,46345.0
2019-08-30 10:30:00,51.38,51.55,51.37,51.45,34458.0,44.6233,44.771,44.6146,44.6841,34458.0
2019-08-30 11:00:00,51.45,51.45,51.19,51.28,36806.0,44.6841,44.6841,44.4583,44.5365,36806.0
2019-08-30 11:30:00,51.29,51.53,51.25,51.42,76366.0,44.5452,44.7536,44.5104,44.6581,76366.0
2019-08-30 12:00:00,51.42,51.6,51.41,51.45,48086.0,44.6581,44.8144,44.6494,44.6841,48086.0
2019-08-30 12:30:00,51.43,51.53,51.4,51.44,70256.0,44.6668,44.7536,44.6407,44.6754,70256.0
2019-08-30 13:00:00,51.45,51.47,51.14,51.3,127842.0,44.6841,44.7015,44.4149,44.5538,127842.0
2019-08-30 13:30:00,51.29,51.34,51.19,51.27,25220.0,44.5452,44.5886,44.4583,44.5278,25220.0
2019-08-30 14:00:00,51.29,51.43,51.25,51.3,35886.0,44.5452,44.6668,44.5104,44.5538,35886.0
2019-08-30 14:30:00,51.29,51.34,51.23,51.34,25340.0,44.5452,44.5886,44.4931,44.5886,25340.0
2019-08-30 15:00:00,51.34,51.44,51.29,51.42,54321.0,44.5886,44.6754,44.5452,44.6581,54321.0
2019-08-30 15:30:00,51.42,51.43,51.22,51.33,171198.0,44.6581,44.6668,44.4844,44.5799,171198.0
2019-09-03 09:30:00,51.09,51.51,50.78,51.48,97535.0,44.3715,44.7362,44.1022,44.7102,97535.0
2019-09-03 10:00:00,51.45,51.86,51.3,51.86,126540.0,44.6841,45.0402,44.5538,45.0402,126540.0
2019-09-03 10:30:00,51.84,51.99,51.66,51.92,70648.0,45.0228,45.1531,44.8665,45.0923,70648.0
2019-09-03 11:00:00,51.92,52.23,51.92,52.04,110124.0,45.0923,45.3615,45.0923,45.1965,110124.0
2019-09-03 11:30:00,52.04,52.35,51.91,52.33,101784.0,45.1965,45.4658,45.0836,45.4484,101784.0
2019-09-03 12:00:00,52.34,52.51,52.27,52.49,75807.0,45.4571,45.6047,45.3963,45.5874,75807.0
2019-09-03 12:30:00,52.48,52.61,52.43,52.44,81938.0,45.5787,45.6916,45.5352,45.5439,81938.0
2019-09-03 13:00:00,52.44,52.47,52.14,52.16,150919.0,45.5439,45.57,45.2834,45.3008,150919.0
2019-09-03 13:30:00,52.16,52.16,51.77,51.95,169045.0,45.3008,45.3008,44.962,45.1184,169045.0
2019-09-03 14:00:00,51.95,52.32,51.91,52.23,137464.0,45.1184,45.4397,45.0836,45.3615,137464.0
2019-09-03 14:30:00,52.21,52.33,52.18,52.3,82883.0,45.3442,45.4484,45.3181,45.4223,82883.0
2019-09-03 15:00:00,52.3,52.37,52.21,52.25,62967.0,45.4223,45.4831,45.3442,45.3789,62967.0
2019-09-03 15:30:00,52.25,52.4,52.15,52.38,224261.0,45.3789,45.5092,45.2921,45.4918,224261.0
2019-09-04 09:30:00,52.81,53.05,52.71,52.79,49916.0,45.8653,46.0737,45.7784,45.8479,49916.0
2019-09-04 10:00:00,52.82,52.99,52.66,52.68,32595.0,45.874,46.0216,45.735,45.7524,32595.0
2019-09-04 10:30:00,52.68,53.0,52.67,52.96,24652.0,45.7524,46.0303,45.7437,45.9956,24652.0
2019-09-04 11:00:00,52.97,53.1,52.89,52.93,30564.0,46.0042,46.1171,45.9348,45.9695,30564.0
2019-09-04 11:30:00,52.93,53.17,52.91,53.13,25362.0,45.9695,46.1779,45.9521,46.1432,25362.0
2019-09-04 12:00:00,53.12,53.27,53.11,53.2,25525.0,46.1345,46.2648,46.1258,46.204,25525.0
2019-09-04 12:30:00,53.2,53.24,53.13,53.17,25007.0,46.204,46.2387,46.1432,46.1779,25007.0
2019-09-04 13:00:00,53.13,53.2,53.08,53.19,22509.0,46.1432,46.204,46.0998,46.1953,22509.0
2019-09-04 13:30:00,53.17,53.28,53.13,53.23,23659.0,46.1779,46.2735,46.1432,46.23,23659.0
2019-09-04 14:00:00,53.21,53.29,53.16,53.26,32099.0,46.2127,46.2822,46.1692,46.2561,32099.0
2019-09-04 14:30:00,53.26,53.3,53.16,53.16,56191.0,46.2561,46.2908,46.1692,46.1692,56191.0
2019-09-04 15:00:00,53.18,53.25,53.17,53.2,39607.0,46.1866,46.2474,46.1779,46.204,39607.0
2019-09-04 15:30:00,53.2,53.31,53.09,53.13,169422.0,46.204,46.2995,46.1085,46.1432,169422.0
2019-09-05 09:30:00,53.37,53.68,53.31,53.6,52289.0,46.3516,46.6209,46.2995,46.5514,52289.0
2019-09-05 10:00:00,53.64,53.69,53.41,53.55,103406.0,46.5861,46.6296,46.3864,46.508,103406.0
2019-09-05 10:30:00,53.53,53.53,53.2,53.22,100504.0,46.4906,46.4906,46.204,46.2214,100504.0
2019-09-05 11:00:00,53.23,53.48,53.23,53.44,77179.0,46.23,46.4472,46.23,46.4124,77179.0
2019-09-05 11:30:00,53.43,53.49,53.37,53.39,42330.0,46.4037,46.4559,46.3516,46.369,42330.0
2019-09-05 12:00:00,53.38,53.38,53.23,53.29,31611.0,46.3603,46.3603,46.23,46.2822,31611.0
2019-09-05 12:30:00,53.29,53.32,53.23,53.28,32976.0,46.2822,46.3082,46.23,46.2735,32976.0
2019-09-05 13:00:00,53.27,53.52,53.23,53.43,70446.0,46.2648,46.4819,46.23,46.4037,70446.0
2019-09-05 13:30:00,53.44,53.47,53.25,53.36,60180.0,46.4124,46.4385,46.2474,46.3429,60180.0
2019-09-05 14:00:00,53.35,53.45,53.32,53.42,31058.0,46.3343,46.4211,46.3082,46.3951,31058.0
2019-09-05 14:30:00,53.41,53.49,53.35,53.46,58899.0,46.3864,46.4559,46.3343,46.4298,58899.0
2019-09-05 15:00:00,53.47,53.53,53.36,53.48,91199.0,46.4385,46.4906,46.3429,46.4472,91199.0
2019-09-05 15:30:00,53.48,53.5,53.13,53.2,290521.0,46.4472,46.4645,46.1432,46.204,290521.0
2019-09-06 09:30:00,53.38,53.4,53.13,53.28,90329.0,46.3603,46.3777,46.1432,46.2735,90329.0
2019-09-06 10:00:00,53.24,53.46,53.24,53.38,97583.0,46.2387,46.4298,46.2387,46.3603,97583.0
2019-09-06 10:30:00,53.38,53.49,53.29,53.41,104283.0,46.3603,46.4559,46.2822,46.3864,104283.0
2019-09-06 11:00:00,53.4,53.46,53.23,53.3,147519.0,46.3777,46.4298,46.23,46.2908,147519.0
2019-09-06 11:30:00,53.3,53.36,53.18,53.19,70207.0,46.2908,46.3429,46.1866,46.1953,70207.0
2019-09-06 12:00:00,53.19,53.4,53.19,53.37,37412.0,46.1953,46.3777,46.1953,46.3516,37412.0
2019-09-06 12:30:00,53.38,53.45,53.28,53.37,81556.0,46.3603,46.4211,46.2735,46.3516,81556.0
2019-09-06 13:00:00,53.35,53.44,53.32,53.41,38244.0,46.3343,46.4124,46.3082,46.3864,38244.0
2019-09-06 13:30:00,53.42,53.45,53.31,53.34,74244.0,46.3951,46.4211,46.2995,46.3256,74244.0
2019-09-06 14:00:00,53.34,53.42,53.3,53.32,43651.0,46.3256,46.3951,46.2908,46.3082,43651.0
2019-09-06 14:30:00,53.32,53.33,53.21,53.25,35558.0,46.3082,46.3169,46.2127,46.2474,35558.0
2019-09-06 15:00:00,53.25,53.4,53.22,53.38,55502.0,46.2474,46.3777,46.2214,46.3603,55502.0
2019-09-06 15:30:00,53.38,53.42,53.22,53.42,148022.0,46.3603,46.3951,46.2214,46.3951,148022.0
2019-09-09 09:30:00,53.41,54.25,53.41,54.1,133328.0,46.3864,47.1159,46.3864,46.9856,133328.0
2019-09-09 10:00:00,54.12,55.08,54.12,55.05,160208.0,47.003,47.8368,47.003,47.8107,160208.0
2019-09-09 10:30:00,55.07,55.26,54.84,54.85,117088.0,47.8281,47.9931,47.6283,47.637,117088.0
2019-09-09 11:00:00,54.86,55.01,54.82,54.85,47551.0,47.6457,47.776,47.611,47.637,47551.0
2019-09-09 11:30:00,54.83,55.14,54.81,55.14,50662.0,47.6196,47.8889,47.6023,47.8889,50662.0
2019-09-09 12:00:00,55.15,55.51,55.11,55.35,58282.0,47.8976,48.2102,47.8628,48.0713,58282.0
2019-09-09 12:30:00,55.33,55.64,55.17,55.49,237638.0,48.0539,48.3231,47.9149,48.1928,237638.0
2019-09-09 13:00:00,55.48,55.53,55.33,55.53,75786.0,48.1842,48.2276,48.0539,48.2276,75786.0
2019-09-09 13:30:00,55.52,55.56,55.27,55.35,44459.0,48.2189,48.2536,48.0018,48.0713,44459.0
2019-09-09 14:00:00,55.36,55.61,55.34,55.6,46379.0,48.0799,48.2971,48.0626,48.2884,46379.0
2019-09-09 14:30:00,55.6,55.64,55.51,55.56,87696.0,48.2884,48.3231,48.2102,48.2536,87696.0
2019-09-09 15:00:00,55.56,55.59,55.44,55.57,97035.0,48.2536,48.2797,48.1494,48.2623,97035.0
2019-09-09 15:30:00,55.57,55.93,55.54,55.86,314618.0,48.2623,48.575,48.2363,48.5142,314618.0
2019-09-10 09:30:00,55.8,56.8,55.52,56.67,338660.0,48.4621,49.3306,48.2189,49.2177,338660.0
2019-09-10 10:00:00,56.65,56.7,55.85,55.95,191293.0,49.2003,49.2437,48.5055,48.5924,191293.0
2019-09-10 10:30:00,55.96,56.09,55.73,56.03,47369.0,48.601,48.7139,48.4013,48.6618,47369.0
2019-09-10 11:00:00,56.01,56.09,55.44,55.5,80185.0,48.6445,48.7139,48.1494,48.2015,80185.0
2019-09-10 11:30:00,55.48,56.01,55.42,55.96,142174.0,48.1842,48.6445,48.1321,48.601,142174.0
2019-09-10 12:00:00,55.95,55.95,55.69,55.8,53914.0,48.5924,48.5924,48.3665,48.4621,53914.0
2019-09-10 12:30:00,55.83,55.9,55.74,55.75,45820.0,48.4881,48.5489,48.41,48.4187,45820.0
2019-09-10 13:00:00,55.76,56.0,55.71,55.99,49219.0,48.4273,48.6358,48.3839,48.6271,49219.0
2019-09-10 13:30:00,55.98,56.21,55.98,56.13,60041.0,48.6184,48.8182,48.6184,48.7487,60041.0
2019-09-10 14:00:00,56.14,56.19,55.97,56.0,67792.0,48.7574,48.8008,48.6097,48.6358,67792.0
2019-09-10 14:30:00,55.99,56.17,55.89,56.1,145672.0,48.6271,48.7834,48.5402,48.7226,145672.0
2019-09-10 15:00:00,56.09,56.28,55.97,56.21,110298.0,48.7139,48.879,48.6097,48.8182,110298.0
2019-09-10 15:30:00,56.21,56.61,56.19,56.6,389489.0,48.8182,49.1656,48.8008,49.1569,389489.0
2019-09-11 09:30:00,56.37,56.65,55.5,56.23,84012.0,48.9571,49.2003,48.2015,48.8355,84012.0
2019-09-11 10:00:00,56.21,56.53,56.17,56.34,94905.0,48.8182,49.0961,48.7834,48.9311,94905.0
2019-09-11 10:30:00,56.32,56.48,56.22,56.39,57745.0,48.9137,49.0527,48.8268,48.9745,57745.0
2019-09-11 11:00:00,56.39,56.42,56.09,56.1,92262.0,48.9745,49.0005,48.7139,48.7226,92262.0
2019-09-11 11:30:00,56.08,56.32,55.86,55.91,71552.0,48.7053,48.9137,48.5142,48.5576,71552.0
2019-09-11 12:00:00,55.9,56.15,55.77,55.84,67910.0,48.5489,48.7661,48.436,48.4968,67910.0
2019-09-11 12:30:00,55.84,55.93,55.64,55.71,89764.0,48.4968,48.575,48.3231,48.3839,89764.0
2019-09-11 13:00:00,55.71,55.9,55.65,55.87,98836.0,48.3839,48.5489,48.3318,48.5229,98836.0
2019-09-11 13:30:00,55.84,56.08,55.79,55.96,40863.0,48.4968,48.7053,48.4534,48.601,40863.0
2019-09-11 14:00:00,55.97,56.22,55.94,56.19,71470.0,48.6097,48.8268,48.5837,48.8008,71470.0
2019-09-11 14:30:00,56.19,56.48,56.18,56.45,52130.0,48.8008,49.0527,48.7921,49.0266,52130.0
2019-09-11 15:00:00,56.45,56.45,56.17,56.2,128501.0,49.0266,49.0266,48.7834,48.8095,128501.0
2019-09-11 15:30:00,56.2,56.39,56.03,56.37,295982.0,48.8095,48.9745,48.6618,48.9571,295982.0
2019-09-12 09:30:00,56.9,56.99,56.19,56.32,85993.0,49.4174,49.4956,48.8008,48.9137,85993.0
2019-09-12 10:00:00,56.29,56.58,56.06,56.46,85736.0,48.8876,49.1395,48.6879,49.0353,85736.0
2019-09-12 10:30:00,56.46,56.49,56.03,56.03,53008.0,49.0353,49.0613,48.6618,48.6618,53008.0
2019-09-12 11:00:00,56.03,56.35,56.0,56.33,71248.0,48.6618,48.9398,48.6358,48.9224,71248.0
2019-09-12 11:30:00,56.34,56.58,56.33,56.58,27197.0,48.9311,49.1395,48.9224,49.1395,27197.0
2019-09-12 12:00:00,56.59,56.64,56.48,56.52,23075.0,49.1482,49.1916,49.0527,49.0874,23075.0
2019-09-12 12:30:00,56.5,56.59,56.43,56.56,26989.0,49.07,49.1482,49.0092,49.1221,26989.0
2019-09-12 13:00:00,56.56,56.68,56.54,56.64,39617.0,49.1221,49.2264,49.1048,49.1916,39617.0
2019-09-12 13:30:00,56.66,56.71,56.51,56.67,74377.0,49.209,49.2524,49.0787,49.2177,74377.0
2019-09-12 14:00:00,56.68,56.69,56.36,56.5,36844.0,49.2264,49.235,48.9484,49.07,36844.0
2019-09-12 14:30:00,56.51,56.56,56.47,56.55,34038.0,49.0787,49.1221,49.044,49.1135,34038.0
2019-09-12 15:00:00,56.55,56.65,56.48,56.52,51015.0,49.1135,49.2003,49.0527,49.0874,51015.0
2019-09-12 15:30:00,56.53,56.55,56.2,56.25,214216.0,49.0961,49.1135,48.8095,48.8529,214216.0
2019-09-13 09:30:00,56.43,56.9,56.31,56.66,63175.0,49.0092,49.4174,48.905,49.209,63175.0
2019-09-13 10:00:00,56.56,56.78,56.4,56.59,43243.0,49.1221,49.3132,48.9832,49.1482,43243.0
2019-09-13 10:30:00,56.59,56.74,56.49,56.7,46351.0,49.1482,49.2785,49.0613,49.2437,46351.0
2019-09-13 11:00:00,56.71,56.93,56.64,56.9,89008.0,49.2524,49.4435,49.1916,49.4174,89008.0
2019-09-13 11:30:00,56.91,56.99,56.75,56.93,146104.0,49.4261,49.4956,49.2872,49.4435,146104.0
2019-09-13 12:00:00,56.94,56.99,56.78,56.78,41931.0,49.4522,49.4956,49.3132,49.3132,41931.0
2019-09-13 12:30:00,56.8,56.87,56.73,56.83,20057.0,49.3306,49.3914,49.2698,49.3566,20057.0
2019-09-13 13:00:00,56.83,56.96,56.82,56.92,28386.0,49.3566,49.4695,49.3479,49.4348,28386.0
2019-09-13 13:30:00,56.92,57.08,56.77,57.04,57595.0,49.4348,49.5738,49.3045,49.539,57595.0
2019-09-13 14:00:00,57.04,57.19,57.04,57.14,62589.0,49.539,49.6693,49.539,49.6259,62589.0
2019-09-13 14:30:00,57.13,57.24,57.01,57.11,76888.0,49.6172,49.7127,49.513,49.5998,76888.0
2019-09-13 15:00:00,57.12,57.16,57.01,57.01,55700.0,49.6085,49.6432,49.513,49.513,55700.0
2019-09-13 15:30:00,57.01,57.21,56.98,57.15,193248.0,49.513,49.6867,49.4869,49.6345,193248.0
2019-09-16 09:30:00,56.99,57.06,56.68,57.01,32646.0,49.4956,49.5564,49.2264,49.513,32646.0
2019-09-16 10:00:00,57.01,57.2,56.97,57.14,50392.0,49.513,49.678,49.4782,49.6259,50392.0
2019-09-16 10:30:00,57.16,57.27,57.1,57.25,46099.0,49.6432,49.7388,49.5911,49.7214,46099.0
2019-09-16 11:00:00,57.25,57.38,57.15,57.15,49935.0,49.7214,49.8343,49.6345,49.6345,49935.0
2019-09-16 11:30:00,57.15,57.2,57.04,57.05,39784.0,49.6345,49.678,49.539,49.5477,39784.0
2019-09-16 12:00:00,57.05,57.11,57.01,57.1,31426.0,49.5477,49.5998,49.513,49.5911,31426.0
2019-09-16 12:30:00,57.1,57.2,57.04,57.19,35257.0,49.5911,49.678,49.539,49.6693,35257.0
2019-09-16 13:00:00,57.19,57.28,57.0,57.14,68821.0,49.6693,49.7475,49.5043,49.6259,68821.0
2019-09-16 13:30:00,57.14,57.29,57.13,57.26,38267.0,49.6259,49.7561,49.6172,49.7301,38267.0
2019-09-16 14:00:00,57.27,57.33,57.21,57.27,31525.0,49.7388,49.7909,49.6867,49.7388,31525.0
2019-09-16 14:30:00,57.27,57.35,57.26,57.32,41355.0,49.7388,49.8082,49.7301,49.7822,41355.0
2019-09-16 15:00:00,57.32,57.45,57.31,57.45,75602.0,49.7822,49.8951,49.7735,49.8951,75602.0
2019-09-16 15:30:00,57.44,57.6,57.39,57.53,272425.0,49.8864,50.0254,49.843,49.9646,272425.0
2019-09-17 09:30:00,57.53,57.63,57.02,57.28,119715.0,49.9646,50.0514,49.5216,49.7475,119715.0
2019-09-17 10:00:00,57.25,57.26,56.38,56.4,200495.0,49.7214,49.7301,48.9658,48.9832,200495.0
2019-09-17 10:30:00,56.4,56.95,56.4,56.89,119877.0,48.9832,49.4608,48.9832,49.4087,119877.0
2019-09-17 11:00:00,56.86,57.1,56.83,57.09,37059.0,49.3827,49.5911,49.3566,49.5824,37059.0
2019-09-17 11:30:00,57.12,57.15,56.89,57.05,50024.0,49.6085,49.6345,49.4087,49.5477,50024.0
2019-09-17 12:00:00,57.08,57.08,56.4,56.46,129336.0,49.5738,49.5738,48.9832,49.0353,129336.0
2019-09-17 12:30:00,56.46,56.47,56.13,56.14,55997.0,49.0353,49.044,48.7487,48.7574,55997.0
2019-09-17 13:00:00,56.13,56.14,55.92,55.98,71286.0,48.7487,48.7574,48.5663,48.6184,71286.0
2019-09-17 13:30:00,55.97,56.06,55.86,55.97,78710.0,48.6097,48.6879,48.5142,48.6097,78710.0
2019-09-17 14:00:00,55.96,56.01,55.67,55.7,94058.0,48.601,48.6445,48.3492,48.3752,94058.0
2019-09-17 14:30:00,55.7,55.98,55.69,55.91,109606.0,48.3752,48.6184,48.3665,48.5576,109606.0
2019-09-17 15:00:00,55.91,55.98,55.86,55.89,111946.0,48.5576,48.6184,48.5142,48.5402,111946.0
2019-09-17 15:30:00,55.9,55.91,55.56,55.68,445179.0,48.5489,48.5576,48.2536,48.3579,445179.0
2019-09-18 09:30:00,55.4,55.56,54.58,54.73,115464.0,48.1147,48.2536,47.4025,47.5328,115464.0
2019-09-18 10:00:00,54.74,55.03,54.74,54.95,101253.0,47.5415,47.7933,47.5415,47.7239,101253.0
2019-09-18 10:30:00,54.95,55.01,54.69,54.7,70455.0,47.7239,47.776,47.498,47.5067,70455.0
2019-09-18 11:00:00,54.71,54.92,54.67,54.79,78180.0,47.5154,47.6978,47.4807,47.5849,78180.0
2019-09-18 11:30:00,54.82,54.88,54.6,54.74,93450.0,47.611,47.6631,47.4199,47.5415,93450.0
2019-09-18 12:00:00,54.76,54.86,54.58,54.62,113827.0,47.5588,47.6457,47.4025,47.4373,113827.0
2019-09-18 12:30:00,54.61,54.71,54.54,54.64,100165.0,47.4286,47.5154,47.3678,47.4546,100165.0
2019-09-18 13:00:00,54.64,54.8,54.63,54.79,35156.0,47.4546,47.5936,47.4459,47.5849,35156.0
2019-09-18 13:30:00,54.78,54.85,54.7,54.7,62598.0,47.5762,47.637,47.5067,47.5067,62598.0
2019-09-18 14:00:00,54.67,54.8,54.43,54.53,58360.0,47.4807,47.5936,47.2722,47.3591,58360.0
2019-09-18 14:30:00,54.53,54.8,54.47,54.71,60235.0,47.3591,47.5936,47.307,47.5154,60235.0
2019-09-18 15:00:00,54.71,54.79,54.6,54.73,75032.0,47.5154,47.5849,47.4199,47.5328,75032.0
2019-09-18 15:30:00,54.73,55.12,54.72,55.05,291386.0,47.5328,47.8715,47.5241,47.8107,291386.0
2019-09-19 09:30:00,55.05,55.18,54.7,54.86,68705.0,47.8107,47.9236,47.5067,47.6457,68705.0
2019-09-19 10:00:00,54.86,55.13,54.84,55.01,39142.0,47.6457,47.8802,47.6283,47.776,39142.0
2019-09-19 10:30:00,55.03,55.13,54.73,54.78,46098.0,47.7933,47.8802,47.5328,47.5762,46098.0
2019-09-19 11:00:00,54.79,55.14,54.73,55.14,62686.0,47.5849,47.8889,47.5328,47.8889,62686.0
2019-09-19 11:30:00,55.12,55.23,54.95,55.11,54937.0,47.8715,47.967,47.7239,47.8628,54937.0
2019-09-19 12:00:00,55.13,55.2,55.01,55.03,23275.0,47.8802,47.941,47.776,47.7933,23275.0
2019-09-19 12:30:00,55.0,55.24,54.96,55.13,32300.0,47.7673,47.9757,47.7325,47.8802,32300.0
2019-09-19 13:00:00,55.14,55.19,55.09,55.1,26893.0,47.8889,47.9323,47.8454,47.8541,26893.0
2019-09-19 13:30:00,55.09,55.12,55.02,55.1,24284.0,47.8454,47.8715,47.7847,47.8541,24284.0
2019-09-19 14:00:00,55.1,55.22,55.08,55.16,69499.0,47.8541,47.9584,47.8368,47.9062,69499.0
2019-09-19 14:30:00,55.17,55.23,55.15,55.21,32199.0,47.9149,47.967,47.8976,47.9497,32199.0
2019-09-19 15:00:00,55.2,55.31,55.16,55.27,46104.0,47.941,48.0365,47.9062,48.0018,46104.0
2019-09-19 15:30:00,55.25,55.28,54.95,55.05,220292.0,47.9844,48.0105,47.7239,47.8107,220292.0
2019-09-20 09:30:00,55.52,55.88,55.36,55.82,271940.0,48.2189,48.5316,48.0799,48.4794,271940.0
2019-09-20 10:00:00,55.88,56.04,55.78,55.96,64646.0,48.5316,48.6705,48.4447,48.601,64646.0
2019-09-20 10:30:00,56.0,56.08,55.86,56.05,38958.0,48.6358,48.7053,48.5142,48.6792,38958.0
2019-09-20 11:00:00,56.04,56.08,55.8,55.9,35891.0,48.6705,48.7053,48.4621,48.5489,35891.0
2019-09-20 11:30:00,55.89,56.07,55.83,56.06,61830.0,48.5402,48.6966,48.4881,48.6879,61830.0
2019-09-20 12:00:00,56.05,56.26,56.0,56.26,40985.0,48.6792,48.8616,48.6358,48.8616,40985.0
2019-09-20 12:30:00,56.27,56.41,56.21,56.29,42276.0,48.8703,48.9919,48.8182,48.8876,42276.0
2019-09-20 13:00:00,56.3,56.33,55.9,56.01,52297.0,48.8963,48.9224,48.5489,48.6445,52297.0
2019-09-20 13:30:00,56.01,56.08,55.9,56.05,35377.0,48.6445,48.7053,48.5489,48.6792,35377.0
2019-09-20 14:00:00,56.08,56.12,55.95,55.99,47589.0,48.7053,48.74,48.5924,48.6271,47589.0
2019-09-20 14:30:00,56.0,56.22,55.99,56.22,46651.0,48.6358,48.8268,48.6271,48.8268,46651.0
2019-09-20 15:00:00,56.2,56.3,56.18,56.22,56724.0,48.8095,48.8963,48.7921,48.8268,56724.0
2019-09-20 15:30:00,56.22,56.46,56.17,56.25,304127.0,48.8268,49.0353,48.7834,48.8529,304127.0
2019-09-23 09:30:00,56.22,56.53,56.06,56.19,76628.0,48.8268,49.0961,48.6879,48.8008,76628.0
2019-09-23 10:00:00,56.2,56.22,56.0,56.11,82497.0,48.8095,48.8268,48.6358,48.7313,82497.0
2019-09-23 10:30:00,56.12,56.21,55.91,56.02,35283.0,48.74,48.8182,48.5576,48.6531,35283.0
2019-09-23 11:00:00,56.03,56.08,55.75,55.78,66496.0,48.6618,48.7053,48.4187,48.4447,66496.0
2019-09-23 11:30:00,55.79,56.02,55.78,55.98,64422.0,48.4534,48.6531,48.4447,48.6184,64422.0
2019-09-23 12:00:00,55.98,56.02,55.92,55.93,59786.0,48.6184,48.6531,48.5663,48.575,59786.0
2019-09-23 12:30:00,55.93,55.95,55.84,55.95,26392.0,48.575,48.5924,48.4968,48.5924,26392.0
2019-09-23 13:00:00,55.96,56.11,55.96,56.1,20496.0,48.601,48.7313,48.601,48.7226,20496.0
2019-09-23 13:30:00,56.09,56.23,56.06,56.23,59452.0,48.7139,48.8355,48.6879,48.8355,59452.0
2019-09-23 14:00:00,56.23,56.23,56.1,56.14,72007.0,48.8355,48.8355,48.7226,48.7574,72007.0
2019-09-23 14:30:00,56.13,56.16,56.12,56.14,47314.0,48.7487,48.7747,48.74,48.7574,47314.0
2019-09-23 15:00:00,56.15,56.36,56.09,56.25,57170.0,48.7661,48.9484,48.7139,48.8529,57170.0
2019-09-23 15:30:00,56.26,56.31,56.12,56.21,149638.0,48.8616,48.905,48.74,48.8182,149638.0
2019-09-24 09:30:00,56.2,56.41,55.95,56.08,61982.0,48.8095,48.9919,48.5924,48.7053,61982.0
2019-09-24 10:00:00,56.05,56.06,55.72,55.86,51594.0,48.6792,48.6879,48.3926,48.5142,51594.0
2019-09-24 10:30:00,55.85,55.99,55.84,55.89,28492.0,48.5055,48.6271,48.4968,48.5402,28492.0
2019-09-24 11:00:00,55.87,55.92,55.79,55.83,38247.0,48.5229,48.5663,48.4534,48.4881,38247.0
2019-09-24 11:30:00,55.84,55.89,55.69,55.79,22057.0,48.4968,48.5402,48.3665,48.4534,22057.0
2019-09-24 12:00:00,55.79,55.91,55.66,55.68,28461.0,48.4534,48.5576,48.3405,48.3579,28461.0
2019-09-24 12:30:00,55.68,55.68,55.45,55.53,24484.0,48.3579,48.3579,48.1581,48.2276,24484.0
2019-09-24 13:00:00,55.53,55.67,55.51,55.57,31999.0,48.2276,48.3492,48.2102,48.2623,31999.0
2019-09-24 13:30:00,55.58,55.78,55.57,55.69,25880.0,48.271,48.4447,48.2623,48.3665,25880.0
2019-09-24 14:00:00,55.68,55.88,55.5,55.86,54103.0,48.3579,48.5316,48.2015,48.5142,54103.0
2019-09-24 14:30:00,55.87,55.93,55.66,55.93,48982.0,48.5229,48.575,48.3405,48.575,48982.0
2019-09-24 15:00:00,55.92,56.13,55.87,55.99,74082.0,48.5663,48.7487,48.5229,48.6271,74082.0
2019-09-24 15:30:00,55.98,55.98,55.8,55.85,207791.0,48.6184,48.6184,48.4621,48.5055,207791.0
2019-09-25 09:30:00,56.05,56.1,55.86,55.9,65243.0,48.6792,48.7226,48.5142,48.5489,65243.0
2019-09-25 10:00:00,55.86,55.91,55.64,55.75,20988.0,48.5142,48.5576,48.3231,48.4187,20988.0
2019-09-25 10:30:00,55.77,55.93,55.75,55.88,31176.0,48.436,48.575,48.4187,48.5316,31176.0
2019-09-25 11:00:00,55.89,55.93,55.63,55.68,38665.0,48.5402,48.575,48.3144,48.3579,38665.0
2019-09-25 11:30:00,55.67,55.71,55.57,55.64,57341.0,48.3492,48.3839,48.2623,48.3231,57341.0
2019-09-25 12:00:00,55.65,55.65,55.56,55.6,22108.0,48.3318,48.3318,48.2536,48.2884,22108.0
2019-09-25 12:30:00,55.6,55.63,55.53,55.57,20009.0,48.2884,48.3144,48.2276,48.2623,20009.0
2019-09-25 13:00:00,55.59,55.6,55.54,55.57,33266.0,48.2797,48.2884,48.2363,48.2623,33266.0
2019-09-25 13:30:00,55.58,55.76,55.58,55.73,63098.0,48.271,48.4273,48.271,48.4013,63098.0
2019-09-25 14:00:00,55.74,55.93,55.71,55.93,45239.0,48.41,48.575,48.3839,48.575,45239.0
2019-09-25 14:30:00,55.92,55.97,55.88,55.91,38034.0,48.5663,48.6097,48.5316,48.5576,38034.0
2019-09-25 15:00:00,55.89,56.1,55.88,56.04,49083.0,48.5402,48.7226,48.5316,48.6705,49083.0
2019-09-25 15:30:00,56.03,56.22,56.01,56.13,214688.0,48.6618,48.8268,48.6445,48.7487,214688.0
2019-09-26 09:30:00,56.32,56.72,56.12,56.6,72674.0,48.9137,49.2611,48.74,49.1569,72674.0
2019-09-26 10:00:00,56.63,56.78,56.57,56.77,53106.0,49.1829,49.3132,49.1308,49.3045,53106.0
2019-09-26 10:30:00,56.78,56.78,56.62,56.67,33869.0,49.3132,49.3132,49.1742,49.2177,33869.0
2019-09-26 11:00:00,56.65,56.73,56.57,56.62,53739.0,49.2003,49.2698,49.1308,49.1742,53739.0
2019-09-26 11:30:00,56.63,56.85,56.56,56.85,43364.0,49.1829,49.374,49.1221,49.374,43364.0
2019-09-26 12:00:00,56.85,56.92,56.72,56.78,45854.0,49.374,49.4348,49.2611,49.3132,45854.0
2019-09-26 12:30:00,56.79,56.96,56.79,56.87,48343.0,49.3219,49.4695,49.3219,49.3914,48343.0
2019-09-26 13:00:00,56.88,56.92,56.8,56.88,70367.0,49.4001,49.4348,49.3306,49.4001,70367.0
2019-09-26 13:30:00,56.88,56.91,56.76,56.91,46903.0,49.4001,49.4261,49.2958,49.4261,46903.0
2019-09-26 14:00:00,56.92,57.18,56.89,57.08,48292.0,49.4348,49.6606,49.4087,49.5738,48292.0
2019-09-26 14:30:00,57.08,57.23,57.07,57.16,73770.0,49.5738,49.704,49.5651,49.6432,73770.0
2019-09-26 15:00:00,57.17,57.28,57.09,57.26,90206.0,49.6519,49.7475,49.5824,49.7301,90206.0
2019-09-26 15:30:00,57.26,57.3,57.02,57.09,285451.0,49.7301,49.7648,49.5216,49.5824,285451.0
2019-09-27 09:30:00,57.34,57.57,57.14,57.44,141183.0,49.7996,49.9993,49.6259,49.8864,141183.0
2019-09-27 10:00:00,57.42,57.71,57.26,57.67,96307.0,49.869,50.1209,49.7301,50.0862,96307.0
2019-09-27 10:30:00,57.64,57.64,57.25,57.42,41907.0,50.0601,50.0601,49.7214,49.869,41907.0
2019-09-27 11:00:00,57.44,57.5,57.3,57.42,30755.0,49.8864,49.9385,49.7648,49.869,30755.0
2019-09-27 11:30:00,57.41,57.59,57.13,57.13,59824.0,49.8604,50.0167,49.6172,49.6172,59824.0
2019-09-27 12:00:00,57.13,57.15,57.0,57.06,26219.0,49.6172,49.6345,49.5043,49.5564,26219.0
2019-09-27 12:30:00,57.03,57.24,56.97,56.99,31648.0,49.5303,49.7127,49.4782,49.4956,31648.0
2019-09-27 13:00:00,56.98,57.22,56.94,57.22,30534.0,49.4869,49.6953,49.4522,49.6953,30534.0
2019-09-27 13:30:00,57.22,57.24,57.07,57.23,32140.0,49.6953,49.7127,49.5651,49.704,32140.0
2019-09-27 14:00:00,57.25,57.33,57.16,57.32,39348.0,49.7214,49.7909,49.6432,49.7822,39348.0
2019-09-27 14:30:00,57.31,57.35,57.22,57.25,39118.0,49.7735,49.8082,49.6953,49.7214,39118.0
2019-09-27 15:00:00,57.25,57.45,57.25,57.38,117984.0,49.7214,49.8951,49.7214,49.8343,117984.0
2019-09-27 15:30:00,57.38,57.51,57.32,57.45,249997.0,49.8343,49.9472,49.7822,49.8951,249997.0
2019-09-30 09:30:00,57.64,58.13,57.38,57.76,123985.0,50.0601,50.4857,49.8343,50.1643,123985.0
2019-09-30 10:00:00,57.74,58.02,57.63,57.66,52206.0,50.147,50.3901,50.0514,50.0775,52206.0
2019-09-30 10:30:00,57.65,57.85,57.65,57.81,34675.0,50.0688,50.2425,50.0688,50.2078,34675.0
2019-09-30 11:00:00,57.81,57.88,57.68,57.73,41475.0,50.2078,50.2686,50.0949,50.1383,41475.0
2019-09-30 11:30:00,57.71,57.84,57.66,57.82,99599.0,50.1209,50.2338,50.0775,50.2164,99599.0
2019-09-30 12:00:00,57.83,58.1,57.83,58.09,73435.0,50.2251,50.4596,50.2251,50.4509,73435.0
2019-09-30 12:30:00,58.09,58.12,57.99,58.01,64530.0,50.4509,50.477,50.3641,50.3815,64530.0
2019-09-30 13:00:00,58.02,58.02,57.8,57.9,145844.0,50.3901,50.3901,50.1991,50.2859,145844.0
2019-09-30 13:30:00,57.89,57.89,57.64,57.65,39289.0,50.2772,50.2772,50.0601,50.0688,39289.0
2019-09-30 14:00:00,57.66,57.72,57.6,57.71,45759.0,50.0775,50.1296,50.0254,50.1209,45759.0
2019-09-30 14:30:00,57.7,57.78,57.65,57.71,51409.0,50.1122,50.1817,50.0688,50.1209,51409.0
2019-09-30 15:00:00,57.7,57.76,57.63,57.65,64771.0,50.1122,50.1643,50.0514,50.0688,64771.0
2019-09-30 15:30:00,57.66,57.66,57.49,57.49,185613.0,50.0775,50.0775,49.9298,49.9298,185613.0
2019-10-01 09:30:00,57.7,58.24,57.65,58.03,83080.0,50.1122,50.5812,50.0688,50.3988,83080.0
2019-10-01 10:00:00,58.01,58.24,57.73,57.94,50851.0,50.3815,50.5812,50.1383,50.3207,50851.0
2019-10-01 10:30:00,57.92,57.96,57.63,57.64,38088.0,50.3033,50.338,50.0514,50.0601,38088.0
2019-10-01 11:00:00,57.62,58.1,57.6,58.09,72405.0,50.0427,50.4596,50.0254,50.4509,72405.0
2019-10-01 11:30:00,58.1,58.2,58.0,58.07,58638.0,50.4596,50.5465,50.3728,50.4336,58638.0
2019-10-01 12:00:00,58.07,58.13,57.93,58.12,40582.0,50.4336,50.4857,50.312,50.477,40582.0
2019-10-01 12:30:00,58.11,58.26,58.07,58.13,51092.0,50.4683,50.5986,50.4336,50.4857,51092.0
2019-10-01 13:00:00,58.12,58.14,57.98,58.04,23184.0,50.477,50.4944,50.3554,50.4075,23184.0
2019-10-01 13:30:00,58.02,58.1,57.98,58.1,27831.0,50.3901,50.4596,50.3554,50.4596,27831.0
2019-10-01 14:00:00,58.08,58.24,58.0,58.23,54036.0,50.4423,50.5812,50.3728,50.5725,54036.0
2019-10-01 14:30:00,58.23,58.3,58.19,58.28,42020.0,50.5725,50.6333,50.5378,50.6159,42020.0
2019-10-01 15:00:00,58.28,58.36,58.19,58.26,62219.0,50.6159,50.6854,50.5378,50.5986,62219.0
2019-10-01 15:30:00,58.26,58.26,57.89,58.1,160378.0,50.5986,50.5986,50.2772,50.4596,160378.0
2019-10-02 09:30:00,57.6,57.95,57.43,57.95,58799.0,50.0254,50.3293,49.8777,50.3293,58799.0
2019-10-02 10:00:00,57.92,57.93,57.21,57.21,250836.0,50.3033,50.312,49.6867,49.6867,250836.0
2019-10-02 10:30:00,57.18,57.22,56.66,56.88,70066.0,49.6606,49.6953,49.209,49.4001,70066.0
2019-10-02 11:00:00,56.88,56.92,56.76,56.79,45831.0,49.4001,49.4348,49.2958,49.3219,45831.0
2019-10-02 11:30:00,56.79,56.86,56.52,56.79,43156.0,49.3219,49.3827,49.0874,49.3219,43156.0
2019-10-02 12:00:00,56.78,56.79,56.46,56.52,20437.0,49.3132,49.3219,49.0353,49.0874,20437.0
2019-10-02 12:30:00,56.5,56.55,56.36,56.55,59778.0,49.07,49.1135,48.9484,49.1135,59778.0
2019-10-02 13:00:00,56.54,56.82,56.53,56.66,32703.0,49.1048,49.3479,49.0961,49.209,32703.0
2019-10-02 13:30:00,56.7,56.7,56.53,56.64,28177.0,49.2437,49.2437,49.0961,49.1916,28177.0
2019-10-02 14:00:00,56.63,56.85,56.57,56.83,43016.0,49.1829,49.374,49.1308,49.3566,43016.0
2019-10-02 14:30:00,56.84,56.84,56.7,56.75,41759.0,49.3653,49.3653,49.2437,49.2872,41759.0
2019-10-02 15:00:00,56.75,56.85,56.59,56.74,67189.0,49.2872,49.374,49.1482,49.2785,67189.0
2019-10-02 15:30:00,56.72,56.84,56.53,56.73,140247.0,49.2611,49.3653,49.0961,49.2698,140247.0
2019-10-03 09:30:00,56.22,56.22,55.18,55.72,72351.0,48.8268,48.8268,47.9236,48.3926,72351.0
2019-10-03 10:00:00,55.71,55.95,55.2,55.85,59896.0,48.3839,48.5924,47.941,48.5055,59896.0
2019-10-03 10:30:00,55.84,55.89,55.39,55.75,136306.0,48.4968,48.5402,48.106,48.4187,136306.0
2019-10-03 11:00:00,55.72,56.57,55.72,56.52,65154.0,48.3926,49.1308,48.3926,49.0874,65154.0
2019-10-03 11:30:00,56.52,56.72,56.45,56.59,58473.0,49.0874,49.2611,49.0266,49.1482,58473.0
2019-10-03 12:00:00,56.58,56.85,56.51,56.74,64782.0,49.1395,49.374,49.0787,49.2785,64782.0
2019-10-03 12:30:00,56.73,56.8,56.64,56.7,31468.0,49.2698,49.3306,49.1916,49.2437,31468.0
2019-10-03 13:00:00,56.69,56.74,56.61,56.72,63930.0,49.235,49.2785,49.1656,49.2611,63930.0
2019-10-03 13:30:00,56.72,56.73,56.49,56.59,37683.0,49.2611,49.2698,49.0613,49.1482,37683.0
2019-10-03 14:00:00,56.59,56.75,56.57,56.74,36178.0,49.1482,49.2872,49.1308,49.2785,36178.0
2019-10-03 14:30:00,56.73,56.74,56.62,56.69,36441.0,49.2698,49.2785,49.1742,49.235,36441.0
2019-10-03 15:00:00,56.7,56.74,56.56,56.65,52077.0,49.2437,49.2785,49.1221,49.2003,52077.0
2019-10-03 15:30:00,56.66,56.74,56.47,56.64,180560.0,49.209,49.2785,49.044,49.1916,180560.0
2019-10-04 09:30:00,56.61,56.88,56.2,56.33,78262.0,49.1656,49.4001,48.8095,48.9224,78262.0
2019-10-04 10:00:00,56.33,56.4,56.05,56.11,93614.0,48.9224,48.9832,48.6792,48.7313,93614.0
2019-10-04 10:30:00,56.1,56.14,55.83,55.85,46965.0,48.7226,48.7574,48.4881,48.5055,46965.0
2019-10-04 11:00:00,55.83,56.01,55.79,56.0,140498.0,48.4881,48.6445,48.4534,48.6358,140498.0
2019-10-04 11:30:00,56.0,56.19,55.72,55.73,82108.0,48.6358,48.8008,48.3926,48.4013,82108.0
2019-10-04 12:00:00,55.73,55.82,55.65,55.72,45600.0,48.4013,48.4794,48.3318,48.3926,45600.0
2019-10-04 12:30:00,55.73,55.91,55.72,55.87,28091.0,48.4013,48.5576,48.3926,48.5229,28091.0
2019-10-04 13:00:00,55.86,56.0,55.85,55.98,39304.0,48.5142,48.6358,48.5055,48.6184,39304.0
2019-10-04 13:30:00,55.97,56.08,55.93,55.99,28741.0,48.6097,48.7053,48.575,48.6271,28741.0
2019-10-04 14:00:00,55.98,56.27,55.98,56.26,35906.0,48.6184,48.8703,48.6184,48.8616,35906.0
2019-10-04 14:30:00,56.26,56.33,56.15,56.25,34487.0,48.8616,48.9224,48.7661,48.8529,34487.0
2019-10-04 15:00:00,56.25,56.48,56.23,56.43,43419.0,48.8529,49.0527,48.8355,49.0092,43419.0
2019-10-04 15:30:00,56.43,56.71,56.43,56.63,149378.0,49.0092,49.2524,49.0092,49.1829,149378.0
2019-10-07 09:30:00,56.73,57.09,56.58,57.04,84964.0,49.2698,49.5824,49.1395,49.539,84964.0
2019-10-07 10:00:00,57.05,57.09,56.86,56.91,52736.0,49.5477,49.5824,49.3827,49.4261,52736.0
2019-10-07 10:30:00,56.91,57.07,56.89,56.94,48026.0,49.4261,49.5651,49.4087,49.4522,48026.0
2019-10-07 11:00:00,56.91,57.12,56.75,56.77,53434.0,49.4261,49.6085,49.2872,49.3045,53434.0
2019-10-07 11:30:00,56.76,56.76,56.35,56.45,51285.0,49.2958,49.2958,48.9398,49.0266,51285.0
2019-10-07 12:00:00,56.45,56.51,56.42,56.48,29091.0,49.0266,49.0787,49.0005,49.0527,29091.0
2019-10-07 12:30:00,56.48,56.63,56.47,56.57,13842.0,49.0527,49.1829,49.044,49.1308,13842.0
2019-10-07 13:00:00,56.57,56.58,56.4,56.44,29561.0,49.1308,49.1395,48.9832,49.0179,29561.0
2019-10-07 13:30:00,56.44,56.67,56.42,56.62,17579.0,49.0179,49.2177,49.0005,49.1742,17579.0
2019-10-07 14:00:00,56.62,56.62,56.39,56.48,31861.0,49.1742,49.1742,48.9745,49.0527,31861.0
2019-10-07 14:30:00,56.49,56.5,56.27,56.36,40463.0,49.0613,49.07,48.8703,48.9484,40463.0
2019-10-07 15:00:00,56.35,56.36,56.21,56.25,37320.0,48.9398,48.9484,48.8182,48.8529,37320.0
2019-10-07 15:30:00,56.25,56.34,56.13,56.18,219100.0,48.8529,48.9311,48.7487,48.7921,219100.0
2019-10-08 09:30:00,56.0,56.0,55.4,55.57,102802.0,48.6358,48.6358,48.1147,48.2623,102802.0
2019-10-08 10:00:00,55.57,55.68,55.29,55.3,137944.0,48.2623,48.3579,48.0191,48.0278,137944.0
2019-10-08 10:30:00,55.27,55.4,55.21,55.4,42809.0,48.0018,48.1147,47.9497,48.1147,42809.0
2019-10-08 11:00:00,55.4,55.58,55.37,55.37,87183.0,48.1147,48.271,48.0886,48.0886,87183.0
2019-10-08 11:30:00,55.38,55.38,55.18,55.23,48541.0,48.0973,48.0973,47.9236,47.967,48541.0
2019-10-08 12:00:00,55.24,55.31,55.07,55.27,32083.0,47.9757,48.0365,47.8281,48.0018,32083.0
2019-10-08 12:30:00,55.29,55.34,55.09,55.22,38176.0,48.0191,48.0626,47.8454,47.9584,38176.0
2019-10-08 13:00:00,55.22,55.36,55.16,55.34,58008.0,47.9584,48.0799,47.9062,48.0626,58008.0
2019-10-08 13:30:00,55.34,55.48,55.3,55.32,58850.0,48.0626,48.1842,48.0278,48.0452,58850.0
2019-10-08 14:00:00,55.32,55.45,55.22,55.45,77194.0,48.0452,48.1581,47.9584,48.1581,77194.0
2019-10-08 14:30:00,55.48,55.76,55.42,55.59,33047.0,48.1842,48.4273,48.1321,48.2797,33047.0
2019-10-08 15:00:00,55.54,55.64,55.41,55.52,34753.0,48.2363,48.3231,48.1234,48.2189,34753.0
2019-10-08 15:30:00,55.51,55.64,55.31,55.35,180040.0,48.2102,48.3231,48.0365,48.0713,180040.0
2019-10-09 09:30:00,55.71,55.79,55.38,55.38,82155.0,48.3839,48.4534,48.0973,48.0973,82155.0
2019-10-09 10:00:00,55.39,55.42,55.16,55.37,37352.0,48.106,48.1321,47.9062,48.0886,37352.0
2019-10-09 10:30:00,55.33,55.73,55.33,55.53,30732.0,48.0539,48.4013,48.0539,48.2276,30732.0
2019-10-09 11:00:00,55.52,55.61,55.19,55.57,52005.0,48.2189,48.2971,47.9323,48.2623,52005.0
2019-10-09 11:30:00,55.61,55.88,55.61,55.71,44620.0,48.2971,48.5316,48.2971,48.3839,44620.0
2019-10-09 12:00:00,55.73,55.8,55.52,55.52,27417.0,48.4013,48.4621,48.2189,48.2189,27417.0
2019-10-09 12:30:00,55.52,55.57,55.42,55.53,68742.0,48.2189,48.2623,48.1321,48.2276,68742.0
2019-10-09 13:00:00,55.53,55.63,55.41,55.41,46786.0,48.2276,48.3144,48.1234,48.1234,46786.0
2019-10-09 13:30:00,55.41,55.5,55.37,55.41,102513.0,48.1234,48.2015,48.0886,48.1234,102513.0
2019-10-09 14:00:00,55.42,55.52,55.37,55.42,88075.0,48.1321,48.2189,48.0886,48.1321,88075.0
2019-10-09 14:30:00,55.41,55.56,55.39,55.55,49633.0,48.1234,48.2536,48.106,48.245,49633.0
2019-10-09 15:00:00,55.54,55.61,55.46,55.52,56390.0,48.2363,48.2971,48.1668,48.2189,56390.0
2019-10-09 15:30:00,55.51,55.62,55.42,55.5,220900.0,48.2102,48.3058,48.1321,48.2015,220900.0
2019-10-10 09:30:00,55.52,55.61,55.22,55.57,88106.0,48.2189,48.2971,47.9584,48.2623,88106.0
2019-10-10 10:00:00,55.54,55.62,55.4,55.62,58430.0,48.2363,48.3058,48.1147,48.3058,58430.0
2019-10-10 10:30:00,55.66,56.02,55.6,56.0,33531.0,48.3405,48.6531,48.2884,48.6358,33531.0
2019-10-10 11:00:00,55.98,56.08,55.9,55.91,26210.0,48.6184,48.7053,48.5489,48.5576,26210.0
2019-10-10 11:30:00,55.91,55.96,55.72,55.8,31603.0,48.5576,48.601,48.3926,48.4621,31603.0
2019-10-10 12:00:00,55.8,55.87,55.75,55.75,18502.0,48.4621,48.5229,48.4187,48.4187,18502.0
2019-10-10 12:30:00,55.74,55.81,55.72,55.77,17492.0,48.41,48.4708,48.3926,48.436,17492.0
2019-10-10 13:00:00,55.79,55.81,55.65,55.7,26296.0,48.4534,48.4708,48.3318,48.3752,26296.0
2019-10-10 13:30:00,55.7,55.72,55.61,55.67,41048.0,48.3752,48.3926,48.2971,48.3492,41048.0
2019-10-10 14:00:00,55.67,55.76,55.51,55.55,50596.0,48.3492,48.4273,48.2102,48.245,50596.0
2019-10-10 14:30:00,55.55,55.61,55.39,55.51,48011.0,48.245,48.2971,48.106,48.2102,48011.0
2019-10-10 15:00:00,55.5,55.8,55.47,55.78,47406.0,48.2015,48.4621,48.1755,48.4447,47406.0
2019-10-10 15:30:00,55.79,55.86,55.68,55.72,165145.0,48.4534,48.5142,48.3579,48.3926,165145.0
2019-10-11 09:30:00,55.52,55.88,55.52,55.76,107119.0,48.2189,48.5316,48.2189,48.4273,107119.0
2019-10-11 10:00:00,55.75,56.05,55.74,56.01,47586.0,48.4187,48.6792,48.41,48.6445,47586.0
2019-10-11 10:30:00,56.02,56.4,55.95,56.28,50120.0,48.6531,48.9832,48.5924,48.879,50120.0
2019-10-11 11:00:00,56.28,56.54,56.26,56.43,34733.0,48.879,49.1048,48.8616,49.0092,34733.0
2019-10-11 11:30:00,56.43,56.5,56.22,56.26,43596.0,49.0092,49.07,48.8268,48.8616,43596.0
2019-10-11 12:00:00,56.24,56.33,56.07,56.27,38153.0,48.8442,48.9224,48.6966,48.8703,38153.0
2019-10-11 12:30:00,56.3,56.35,56.12,56.29,22153.0,48.8963,48.9398,48.74,48.8876,22153.0
2019-10-11 13:00:00,56.3,56.48,56.24,56.38,23814.0,48.8963,49.0527,48.8442,48.9658,23814.0
2019-10-11 13:30:00,56.39,56.45,56.31,56.41,22385.0,48.9745,49.0266,48.905,48.9919,22385.0
2019-10-11 14:00:00,56.41,56.41,56.18,56.25,21336.0,48.9919,48.9919,48.7921,48.8529,21336.0
2019-10-11 14:30:00,56.26,56.37,56.22,56.28,25863.0,48.8616,48.9571,48.8268,48.879,25863.0
2019-10-11 15:00:00,56.3,56.32,56.19,56.23,45460.0,48.8963,48.9137,48.8008,48.8355,45460.0
2019-10-11 15:30:00,56.24,56.43,56.03,56.05,155538.0,48.8442,49.0092,48.6618,48.6792,155538.0
2019-10-14 09:30:00,55.82,55.99,55.57,55.94,67761.0,48.4794,48.6271,48.2623,48.5837,67761.0
2019-10-14 10:00:00,55.94,56.1,55.74,55.87,24280.0,48.5837,48.7226,48.41,48.5229,24280.0
2019-10-14 10:30:00,55.88,56.18,55.88,56.07,20393.0,48.5316,48.7921,48.5316,48.6966,20393.0
2019-10-14 11:00:00,56.08,56.14,55.94,56.11,31080.0,48.7053,48.7574,48.5837,48.7313,31080.0
2019-10-14 11:30:00,56.11,56.14,55.99,56.0,28487.0,48.7313,48.7574,48.6271,48.6358,28487.0
2019-10-14 12:00:00,56.01,56.11,55.91,55.98,28523.0,48.6445,48.7313,48.5576,48.6184,28523.0
2019-10-14 12:30:00,55.99,56.14,55.99,56.08,17147.0,48.6271,48.7574,48.6271,48.7053,17147.0
2019-10-14 13:00:00,56.09,56.16,56.05,56.15,18929.0,48.7139,48.7747,48.6792,48.7661,18929.0
2019-10-14 13:30:00,56.17,56.28,56.14,56.23,24133.0,48.7834,48.879,48.7574,48.8355,24133.0
2019-10-14 14:00:00,56.25,56.33,56.2,56.3,45053.0,48.8529,48.9224,48.8095,48.8963,45053.0
2019-10-14 14:30:00,56.3,56.31,56.22,56.25,31381.0,48.8963,48.905,48.8268,48.8529,31381.0
2019-10-14 15:00:00,56.25,56.33,56.21,56.23,39718.0,48.8529,48.9224,48.8182,48.8355,39718.0
2019-10-14 15:30:00,56.23,56.3,56.04,56.24,180573.0,48.8355,48.8963,48.6705,48.8442,180573.0
2019-10-15 09:30:00,56.25,56.3,55.97,56.2,50647.0,48.8529,48.8963,48.6097,48.8095,50647.0
2019-10-15 10:00:00,56.19,56.59,56.15,56.58,57329.0,48.8008,49.1482,48.7661,49.1395,57329.0
2019-10-15 10:30:00,56.58,56.83,56.5,56.66,140636.0,49.1395,49.3566,49.07,49.209,140636.0
2019-10-15 11:00:00,56.66,56.68,56.35,56.57,64763.0,49.209,49.2264,48.9398,49.1308,64763.0
2019-10-15 11:30:00,56.57,56.58,56.34,56.35,62037.0,49.1308,49.1395,48.9311,48.9398,62037.0
2019-10-15 12:00:00,56.34,56.53,56.27,56.44,56530.0,48.9311,49.0961,48.8703,49.0179,56530.0
2019-10-15 12:30:00,56.44,56.7,56.42,56.65,115135.0,49.0179,49.2437,49.0005,49.2003,115135.0
2019-10-15 13:00:00,56.65,56.73,56.56,56.62,78512.0,49.2003,49.2698,49.1221,49.1742,78512.0
2019-10-15 13:30:00,56.62,56.75,56.62,56.71,71094.0,49.1742,49.2872,49.1742,49.2524,71094.0
2019-10-15 14:00:00,56.72,56.78,56.65,56.73,80146.0,49.2611,49.3132,49.2003,49.2698,80146.0
2019-10-15 14:30:00,56.73,56.82,56.69,56.76,136807.0,49.2698,49.3479,49.235,49.2958,136807.0
2019-10-15 15:00:00,56.76,56.82,56.68,56.74,116902.0,49.2958,49.3479,49.2264,49.2785,116902.0
2019-10-15 15:30:00,56.73,56.83,56.66,56.67,293095.0,49.2698,49.3566,49.209,49.2177,293095.0
2019-10-16 09:30:00,56.95,56.95,56.41,56.8,68938.0,49.4608,49.4608,48.9919,49.3306,68938.0
2019-10-16 10:00:00,56.8,56.84,56.44,56.69,44289.0,49.3306,49.3653,49.0179,49.235,44289.0
2019-10-16 10:30:00,56.7,56.81,56.64,56.76,110907.0,49.2437,49.3393,49.1916,49.2958,110907.0
2019-10-16 11:00:00,56.78,56.85,56.66,56.69,40646.0,49.3132,49.374,49.209,49.235,40646.0
2019-10-16 11:30:00,56.69,56.71,56.57,56.63,47306.0,49.235,49.2524,49.1308,49.1829,47306.0
2019-10-16 12:00:00,56.62,56.67,56.54,56.59,33191.0,49.1742,49.2177,49.1048,49.1482,33191.0
2019-10-16 12:30:00,56.59,56.73,56.59,56.69,68839.0,49.1482,49.2698,49.1482,49.235,68839.0
2019-10-16 13:00:00,56.69,56.71,56.51,56.53,36271.0,49.235,49.2524,49.0787,49.0961,36271.0
2019-10-16 13:30:00,56.53,56.59,56.34,56.38,28906.0,49.0961,49.1482,48.9311,48.9658,28906.0
2019-10-16 14:00:00,56.38,56.48,56.29,56.32,42726.0,48.9658,49.0527,48.8876,48.9137,42726.0
2019-10-16 14:30:00,56.32,56.37,56.21,56.31,57657.0,48.9137,48.9571,48.8182,48.905,57657.0
2019-10-16 15:00:00,56.31,56.39,56.21,56.35,86205.0,48.905,48.9745,48.8182,48.9398,86205.0
2019-10-16 15:30:00,56.35,56.46,56.29,56.31,184782.0,48.9398,49.0353,48.8876,48.905,184782.0
2019-10-17 09:30:00,56.58,57.19,56.37,57.05,119178.0,49.1395,49.6693,48.9571,49.5477,119178.0
2019-10-17 10:00:00,57.05,57.47,56.98,57.47,56749.0,49.5477,49.9125,49.4869,49.9125,56749.0
2019-10-17 10:30:00,57.47,57.61,57.22,57.22,46182.0,49.9125,50.0341,49.6953,49.6953,46182.0
2019-10-17 11:00:00,57.22,57.22,57.0,57.1,31138.0,49.6953,49.6953,49.5043,49.5911,31138.0
2019-10-17 11:30:00,57.1,57.1,56.85,57.03,45344.0,49.5911,49.5911,49.374,49.5303,45344.0
2019-10-17 12:00:00,57.03,57.16,56.94,57.13,41591.0,49.5303,49.6432,49.4522,49.6172,41591.0
2019-10-17 12:30:00,57.11,57.16,56.9,56.98,287234.0,49.5998,49.6432,49.4174,49.4869,287234.0
2019-10-17 13:00:00,56.98,57.06,56.94,57.01,69556.0,49.4869,49.5564,49.4522,49.513,69556.0
2019-10-17 13:30:00,57.01,57.08,56.99,57.02,66128.0,49.513,49.5738,49.4956,49.5216,66128.0
2019-10-17 14:00:00,57.03,57.04,56.9,56.93,43806.0,49.5303,49.539,49.4174,49.4435,43806.0
2019-10-17 14:30:00,56.95,57.07,56.93,57.07,35786.0,49.4608,49.5651,49.4435,49.5651,35786.0
2019-10-17 15:00:00,57.07,57.08,57.01,57.01,78312.0,49.5651,49.5738,49.513,49.513,78312.0
2019-10-17 15:30:00,57.02,57.04,56.94,56.99,218024.0,49.5216,49.539,49.4522,49.4956,218024.0
2019-10-18 09:30:00,57.15,57.15,56.77,57.03,170150.0,49.6345,49.6345,49.3045,49.5303,170150.0
2019-10-18 10:00:00,57.06,57.06,56.95,57.01,75201.0,49.5564,49.5564,49.4608,49.513,75201.0
2019-10-18 10:30:00,57.01,57.05,56.94,57.03,46217.0,49.513,49.5477,49.4522,49.5303,46217.0
2019-10-18 11:00:00,57.03,57.14,56.99,57.05,132670.0,49.5303,49.6259,49.4956,49.5477,132670.0
2019-10-18 11:30:00,57.05,57.11,56.9,56.91,107354.0,49.5477,49.5998,49.4174,49.4261,107354.0
2019-10-18 12:00:00,56.9,56.96,56.73,56.79,63914.0,49.4174,49.4695,49.2698,49.3219,63914.0
2019-10-18 12:30:00,56.81,56.96,56.8,56.85,57540.0,49.3393,49.4695,49.3306,49.374,57540.0
2019-10-18 13:00:00,56.86,57.07,56.86,57.04,117270.0,49.3827,49.5651,49.3827,49.539,117270.0
2019-10-18 13:30:00,57.05,57.08,56.98,56.99,62368.0,49.5477,49.5738,49.4869,49.4956,62368.0
2019-10-18 14:00:00,57.02,57.08,57.01,57.07,35469.0,49.5216,49.5738,49.513,49.5651,35469.0
2019-10-18 14:30:00,57.06,57.07,56.96,56.97,35882.0,49.5564,49.5651,49.4695,49.4782,35882.0
2019-10-18 15:00:00,56.99,57.06,56.96,56.97,30661.0,49.4956,49.5564,49.4695,49.4782,30661.0
2019-10-18 15:30:00,56.97,57.07,56.96,56.99,174202.0,49.4782,49.5651,49.4695,49.4956,174202.0
2019-10-21 09:30:00,57.18,57.3,56.98,57.12,36489.0,49.6606,49.7648,49.4869,49.6085,36489.0
2019-10-21 10:00:00,57.11,57.21,56.98,57.07,132369.0,49.5998,49.6867,49.4869,49.5651,132369.0
2019-10-21 10:30:00,57.03,57.12,56.96,57.07,49782.0,49.5303,49.6085,49.4695,49.5651,49782.0
2019-10-21 11:00:00,57.07,57.16,57.02,57.09,115755.0,49.5651,49.6432,49.5216,49.5824,115755.0
2019-10-21 11:30:00,57.09,57.22,57.09,57.2,69331.0,49.5824,49.6953,49.5824,49.678,69331.0
2019-10-21 12:00:00,57.19,57.28,57.18,57.23,132250.0,49.6693,49.7475,49.6606,49.704,132250.0
2019-10-21 12:30:00,57.23,57.31,57.12,57.16,162726.0,49.704,49.7735,49.6085,49.6432,162726.0
2019-10-21 13:00:00,57.17,57.17,57.11,57.13,18006.0,49.6519,49.6519,49.5998,49.6172,18006.0
2019-10-21 13:30:00,57.12,57.19,57.11,57.18,32866.0,49.6085,49.6693,49.5998,49.6606,32866.0
2019-10-21 14:00:00,57.17,57.23,57.14,57.15,67504.0,49.6519,49.704,49.6259,49.6345,67504.0
2019-10-21 14:30:00,57.15,57.22,57.11,57.19,25644.0,49.6345,49.6953,49.5998,49.6693,25644.0
2019-10-21 15:00:00,57.19,57.24,57.13,57.15,34912.0,49.6693,49.7127,49.6172,49.6345,34912.0
2019-10-21 15:30:00,57.15,57.25,57.11,57.17,117218.0,49.6345,49.7214,49.5998,49.6519,117218.0
2019-10-22 09:30:00,57.36,57.5,57.2,57.28,69398.0,49.8169,49.9385,49.678,49.7475,69398.0
2019-10-22 10:00:00,57.26,57.34,57.18,57.21,177308.0,49.7301,49.7996,49.6606,49.6867,177308.0
2019-10-22 10:30:00,57.21,57.3,57.11,57.24,134546.0,49.6867,49.7648,49.5998,49.7127,134546.0
2019-10-22 11:00:00,57.23,57.42,57.18,57.36,440507.0,49.704,49.869,49.6606,49.8169,440507.0
2019-10-22 11:30:00,57.36,57.9,57.35,57.9,226798.0,49.8169,50.2859,49.8082,50.2859,226798.0
2019-10-22 12:00:00,57.9,58.16,57.86,58.16,81478.0,50.2859,50.5117,50.2512,50.5117,81478.0
2019-10-22 12:30:00,58.15,58.37,58.08,58.36,93506.0,50.503,50.6941,50.4423,50.6854,93506.0
2019-10-22 13:00:00,58.34,58.69,58.34,58.61,87942.0,50.6681,50.972,50.6681,50.9026,87942.0
2019-10-22 13:30:00,58.6,58.94,58.59,58.94,71773.0,50.8939,51.1892,50.8852,51.1892,71773.0
2019-10-22 14:00:00,58.93,59.02,58.65,58.96,162649.0,51.1805,51.2586,50.9373,51.2065,162649.0
2019-10-22 14:30:00,58.96,58.99,58.83,58.92,71097.0,51.2065,51.2326,51.0936,51.1718,71097.0
2019-10-22 15:00:00,58.92,59.09,58.82,59.09,110046.0,51.1718,51.3194,51.0849,51.3194,110046.0
2019-10-22 15:30:00,59.08,59.32,59.02,59.3,375242.0,51.3107,51.5192,51.2586,51.5018,375242.0
2019-10-23 09:30:00,58.9,59.26,58.9,59.13,97428.0,51.1544,51.4671,51.1544,51.3542,97428.0
2019-10-23 10:00:00,59.15,59.19,58.66,58.71,74990.0,51.3715,51.4063,50.946,50.9894,74990.0
2019-10-23 10:30:00,58.72,58.88,58.61,58.8,92561.0,50.9981,51.137,50.9026,51.0676,92561.0
2019-10-23 11:00:00,58.82,58.91,58.7,58.72,82016.0,51.0849,51.1631,50.9807,50.9981,82016.0
2019-10-23 11:30:00,58.7,59.11,58.68,59.04,52535.0,50.9807,51.3368,50.9633,51.276,52535.0
2019-10-23 12:00:00,59.05,59.19,58.97,59.17,41074.0,51.2847,51.4063,51.2152,51.3889,41074.0
2019-10-23 12:30:00,59.2,59.24,58.92,58.93,45965.0,51.415,51.4497,51.1718,51.1805,45965.0
2019-10-23 13:00:00,58.93,59.13,58.87,59.12,65614.0,51.1805,51.3542,51.1284,51.3455,65614.0
2019-10-23 13:30:00,59.13,59.26,59.1,59.2,46102.0,51.3542,51.4671,51.3281,51.415,46102.0
2019-10-23 14:00:00,59.19,59.21,59.04,59.08,48122.0,51.4063,51.4237,51.276,51.3107,48122.0
2019-10-23 14:30:00,59.09,59.19,59.07,59.18,39551.0,51.3194,51.4063,51.3021,51.3976,39551.0
2019-10-23 15:00:00,59.17,59.42,59.13,59.42,81644.0,51.3889,51.606,51.3542,51.606,81644.0
2019-10-23 15:30:00,59.42,59.56,59.41,59.47,265393.0,51.606,51.7276,51.5974,51.6495,265393.0
2019-10-24 09:30:00,59.55,59.72,59.06,59.09,155132.0,51.7189,51.8666,51.2934,51.3194,155132.0
2019-10-24 10:00:00,59.06,59.11,58.65,58.72,78916.0,51.2934,51.3368,50.9373,50.9981,78916.0
2019-10-24 10:30:00,58.71,58.98,58.53,58.98,49808.0,50.9894,51.2239,50.8331,51.2239,49808.0
2019-10-24 11:00:00,58.98,59.21,58.98,59.21,67404.0,51.2239,51.4237,51.2239,51.4237,67404.0
2019-10-24 11:30:00,59.22,59.36,58.88,59.02,54914.0,51.4323,51.5539,51.137,51.2586,54914.0
2019-10-24 12:00:00,59.02,59.19,58.81,58.87,47803.0,51.2586,51.4063,51.0763,51.1284,47803.0
2019-10-24 12:30:00,58.87,59.1,58.87,58.96,37951.0,51.1284,51.3281,51.1284,51.2065,37951.0
2019-10-24 13:00:00,58.96,59.0,58.89,58.95,32423.0,51.2065,51.2413,51.1457,51.1978,32423.0
2019-10-24 13:30:00,58.95,58.98,58.82,58.92,27284.0,51.1978,51.2239,51.0849,51.1718,27284.0
2019-10-24 14:00:00,58.92,59.03,58.91,59.01,41774.0,51.1718,51.2673,51.1631,51.25,41774.0
2019-10-24 14:30:00,59.01,59.08,58.87,58.88,79331.0,51.25,51.3107,51.1284,51.137,79331.0
2019-10-24 15:00:00,58.87,58.96,58.72,58.88,158151.0,51.1284,51.2065,50.9981,51.137,158151.0
2019-10-24 15:30:00,58.89,58.93,58.76,58.9,284323.0,51.1457,51.1805,51.0328,51.1544,284323.0
2019-10-25 09:30:00,57.41,57.89,56.8,57.23,421432.0,49.8604,50.2772,49.3306,49.704,421432.0
2019-10-25 10:00:00,57.28,57.51,56.85,57.33,165061.0,49.7475,49.9472,49.374,49.7909,165061.0
2019-10-25 10:30:00,57.33,57.47,57.21,57.47,137492.0,49.7909,49.9125,49.6867,49.9125,137492.0
2019-10-25 11:00:00,57.48,57.61,57.34,57.6,147333.0,49.9212,50.0341,49.7996,50.0254,147333.0
2019-10-25 11:30:00,57.59,57.62,57.1,57.16,116899.0,50.0167,50.0427,49.5911,49.6432,116899.0
2019-10-25 12:00:00,57.17,57.21,57.0,57.12,342071.0,49.6519,49.6867,49.5043,49.6085,342071.0
2019-10-25 12:30:00,57.12,57.19,56.24,56.25,164765.0,49.6085,49.6693,48.8442,48.8529,164765.0
2019-10-25 13:00:00,56.21,56.7,56.06,56.61,139575.0,48.8182,49.2437,48.6879,49.1656,139575.0
2019-10-25 13:30:00,56.63,56.68,56.44,56.6,137180.0,49.1829,49.2264,49.0179,49.1569,137180.0
2019-10-25 14:00:00,56.58,56.92,56.57,56.7,177729.0,49.1395,49.4348,49.1308,49.2437,177729.0
2019-10-25 14:30:00,56.7,56.92,56.62,56.85,92606.0,49.2437,49.4348,49.1742,49.374,92606.0
2019-10-25 15:00:00,56.85,57.06,56.84,57.05,177706.0,49.374,49.5564,49.3653,49.5477,177706.0
2019-10-25 15:30:00,57.04,57.18,56.84,56.85,634850.0,49.539,49.6606,49.3653,49.374,634850.0
2019-10-28 09:30:00,56.74,57.13,56.39,56.47,238202.0,49.2785,49.6172,48.9745,49.044,238202.0
2019-10-28 10:00:00,56.46,56.55,56.32,56.42,83035.0,49.0353,49.1135,48.9137,49.0005,83035.0
2019-10-28 10:30:00,56.42,56.43,55.96,56.04,119134.0,49.0005,49.0092,48.601,48.6705,119134.0
2019-10-28 11:00:00,56.02,56.02,55.73,55.87,152575.0,48.6531,48.6531,48.4013,48.5229,152575.0
2019-10-28 11:30:00,55.88,55.9,55.63,55.64,116606.0,48.5316,48.5489,48.3144,48.3231,116606.0
2019-10-28 12:00:00,55.64,55.64,55.5,55.56,118164.0,48.3231,48.3231,48.2015,48.2536,118164.0
2019-10-28 12:30:00,55.56,55.95,55.55,55.91,104314.0,48.2536,48.5924,48.245,48.5576,104314.0
2019-10-28 13:00:00,55.91,56.16,55.74,55.75,109779.0,48.5576,48.7747,48.41,48.4187,109779.0
2019-10-28 13:30:00,55.74,55.79,55.55,55.57,67590.0,48.41,48.4534,48.245,48.2623,67590.0
2019-10-28 14:00:00,55.56,55.58,54.84,54.91,245851.0,48.2536,48.271,47.6283,47.6891,245851.0
2019-10-28 14:30:00,54.91,55.19,54.9,54.91,207836.0,47.6891,47.9323,47.6804,47.6891,207836.0
2019-10-28 15:00:00,54.91,54.94,54.67,54.76,297674.0,47.6891,47.7152,47.4807,47.5588,297674.0
2019-10-28 15:30:00,54.75,54.83,54.55,54.57,765142.0,47.5502,47.6196,47.3765,47.3938,765142.0
2019-10-29 09:30:00,54.66,54.66,54.07,54.56,341149.0,47.472,47.472,46.9596,47.3851,341149.0
2019-10-29 10:00:00,54.57,54.78,54.14,54.15,495568.0,47.3938,47.5762,47.0204,47.0291,495568.0
2019-10-29 10:30:00,54.15,54.35,54.07,54.15,244066.0,47.0291,47.2028,46.9596,47.0291,244066.0
2019-10-29 11:00:00,54.15,54.79,54.14,54.66,262905.0,47.0291,47.5849,47.0204,47.472,262905.0
2019-10-29 11:30:00,54.66,54.73,54.54,54.57,140749.0,47.472,47.5328,47.3678,47.3938,140749.0
2019-10-29 12:00:00,54.56,54.84,54.42,54.8,114480.0,47.3851,47.6283,47.2636,47.5936,114480.0
2019-10-29 12:30:00,54.8,54.99,54.73,54.89,114836.0,47.5936,47.7586,47.5328,47.6717,114836.0
2019-10-29 13:00:00,54.9,54.9,54.76,54.77,73569.0,47.6804,47.6804,47.5588,47.5675,73569.0
2019-10-29 13:30:00,54.77,54.83,54.75,54.76,100501.0,47.5675,47.6196,47.5502,47.5588,100501.0
2019-10-29 14:00:00,54.76,54.83,54.7,54.8,96272.0,47.5588,47.6196,47.5067,47.5936,96272.0
2019-10-29 14:30:00,54.81,54.87,54.58,54.61,189437.0,47.6023,47.6544,47.4025,47.4286,189437.0
2019-10-29 15:00:00,54.61,54.76,54.51,54.76,148528.0,47.4286,47.5588,47.3417,47.5588,148528.0
2019-10-29 15:30:00,54.76,54.8,54.58,54.69,391139.0,47.5588,47.5936,47.4025,47.498,391139.0
2019-10-30 09:30:00,52.97,53.72,51.9,53.55,549929.0,46.0042,46.6556,45.0749,46.508,549929.0
2019-10-30 10:00:00,53.57,54.05,53.43,53.55,258257.0,46.5253,46.9422,46.4037,46.508,258257.0
2019-10-30 10:30:00,53.56,54.04,53.29,53.64,191674.0,46.5166,46.9335,46.2822,46.5861,191674.0
2019-10-30 11:00:00,53.61,54.86,53.33,54.35,252453.0,46.5601,47.6457,46.3169,47.2028,252453.0
2019-10-30 11:30:00,54.34,54.4,52.7,52.75,207116.0,47.1941,47.2462,45.7697,45.8132,207116.0
2019-10-30 12:00:00,52.78,53.64,52.6,53.5,157547.0,45.8392,46.5861,45.6829,46.4645,157547.0
2019-10-30 12:30:00,53.49,53.5,53.13,53.42,79009.0,46.4559,46.4645,46.1432,46.3951,79009.0
2019-10-30 13:00:00,53.42,53.49,52.85,52.85,92095.0,46.3951,46.4559,45.9,45.9,92095.0
2019-10-30 13:30:00,52.85,53.2,52.78,52.83,154655.0,45.9,46.204,45.8392,45.8826,154655.0
2019-10-30 14:00:00,52.81,53.15,52.54,52.73,143136.0,45.8653,46.1606,45.6308,45.7958,143136.0
2019-10-30 14:30:00,52.73,52.81,52.61,52.73,203801.0,45.7958,45.8653,45.6916,45.7958,203801.0
2019-10-30 15:00:00,52.73,53.02,52.72,52.93,189011.0,45.7958,46.0477,45.7871,45.9695,189011.0
2019-10-30 15:30:00,52.93,53.13,52.88,53.04,647653.0,45.9695,46.1432,45.9261,46.065,647653.0
2019-10-31 09:30:00,52.95,53.21,52.72,52.86,111539.0,45.9869,46.2127,45.7871,45.9087,111539.0
2019-10-31 10:00:00,52.86,52.96,52.5,52.56,125704.0,45.9087,45.9956,45.596,45.6482,125704.0
2019-10-31 10:30:00,52.55,52.73,52.38,52.7,126594.0,45.6395,45.7958,45.4918,45.7697,126594.0
2019-10-31 11:00:00,52.7,52.7,52.42,52.54,93155.0,45.7697,45.7697,45.5266,45.6308,93155.0
2019-10-31 11:30:00,52.53,52.89,52.5,52.79,82491.0,45.6221,45.9348,45.596,45.8479,82491.0
2019-10-31 12:00:00,52.77,52.82,52.6,52.78,59129.0,45.8305,45.874,45.6829,45.8392,59129.0
2019-10-31 12:30:00,52.78,52.79,52.55,52.59,51937.0,45.8392,45.8479,45.6395,45.6742,51937.0
2019-10-31 13:00:00,52.59,52.7,52.45,52.48,52229.0,45.6742,45.7697,45.5526,45.5787,52229.0
2019-10-31 13:30:00,52.49,52.63,52.34,52.59,60607.0,45.5874,45.7089,45.4571,45.6742,60607.0
2019-10-31 14:00:00,52.58,52.66,52.52,52.63,55754.0,45.6655,45.735,45.6134,45.7089,55754.0
2019-10-31 14:30:00,52.62,52.69,52.54,52.69,61184.0,45.7003,45.7611,45.6308,45.7611,61184.0
2019-10-31 15:00:00,52.69,52.7,52.52,52.52,119605.0,45.7611,45.7697,45.6134,45.6134,119605.0
2019-10-31 15:30:00,52.53,52.75,52.49,52.74,337947.0,45.6221,45.8132,45.5874,45.8045,337947.0
2019-11-01 09:30:00,52.79,53.19,52.58,52.86,77101.0,45.8479,46.1953,45.6655,45.9087,77101.0
2019-11-01 10:00:00,52.87,53.2,52.86,53.12,50280.0,45.9174,46.204,45.9087,46.1345,50280.0
2019-11-01 10:30:00,53.12,53.2,52.84,52.86,65231.0,46.1345,46.204,45.8913,45.9087,65231.0
2019-11-01 11:00:00,52.85,52.88,52.75,52.79,57516.0,45.9,45.9261,45.8132,45.8479,57516.0
2019-11-01 11:30:00,52.79,52.95,52.78,52.83,47675.0,45.8479,45.9869,45.8392,45.8826,47675.0
2019-11-01 12:00:00,52.82,52.9,52.8,52.84,34111.0,45.874,45.9434,45.8566,45.8913,34111.0
2019-11-01 12:30:00,52.85,53.1,52.84,53.1,35463.0,45.9,46.1171,45.8913,46.1171,35463.0
2019-11-01 13:00:00,53.11,53.19,53.03,53.16,55448.0,46.1258,46.1953,46.0563,46.1692,55448.0
2019-11-01 13:30:00,53.16,53.33,53.13,53.18,78987.0,46.1692,46.3169,46.1432,46.1866,78987.0
2019-11-01 14:00:00,53.19,53.25,52.97,53.02,50342.0,46.1953,46.2474,46.0042,46.0477,50342.0
2019-11-01 14:30:00,53.02,53.02,52.85,52.98,52039.0,46.0477,46.0477,45.9,46.0129,52039.0
2019-11-01 15:00:00,52.98,52.98,52.83,52.91,81653.0,46.0129,46.0129,45.8826,45.9521,81653.0
2019-11-01 15:30:00,52.92,52.94,52.59,52.69,288405.0,45.9608,45.9782,45.6742,45.7611,288405.0
2019-11-04 09:30:00,53.13,53.22,52.82,52.98,60478.0,46.1432,46.2214,45.874,46.0129,60478.0
2019-11-04 10:00:00,53.0,53.5,52.97,53.46,59770.0,46.0303,46.4645,46.0042,46.4298,59770.0
2019-11-04 10:30:00,53.47,54.03,53.47,54.03,100146.0,46.4385,46.9248,46.4385,46.9248,100146.0
2019-11-04 11:00:00,54.03,54.07,53.38,53.48,73790.0,46.9248,46.9596,46.3603,46.4472,73790.0
2019-11-04 11:30:00,53.48,53.61,53.39,53.57,43276.0,46.4472,46.5601,46.369,46.5253,43276.0
2019-11-04 12:00:00,53.57,53.71,53.54,53.63,31646.0,46.5253,46.6469,46.4993,46.5774,31646.0
2019-11-04 12:30:00,53.61,53.67,53.51,53.53,35416.0,46.5601,46.6122,46.4732,46.4906,35416.0
2019-11-04 13:00:00,53.52,53.58,53.48,53.5,22233.0,46.4819,46.534,46.4472,46.4645,22233.0
2019-11-04 13:30:00,53.49,53.51,53.33,53.34,33336.0,46.4559,46.4732,46.3169,46.3256,33336.0
2019-11-04 14:00:00,53.33,53.44,53.31,53.41,37819.0,46.3169,46.4124,46.2995,46.3864,37819.0
2019-11-04 14:30:00,53.4,53.49,53.33,53.48,30883.0,46.3777,46.4559,46.3169,46.4472,30883.0
2019-11-04 15:00:00,53.48,53.49,53.37,53.47,45727.0,46.4472,46.4559,46.3516,46.4385,45727.0
2019-11-04 15:30:00,53.47,53.62,53.38,53.61,196811.0,46.4385,46.5688,46.3603,46.5601,196811.0
2019-11-05 09:30:00,53.85,53.93,53.65,53.9,53845.0,46.7685,46.838,46.5948,46.8119,53845.0
2019-11-05 10:00:00,53.9,54.58,53.9,54.55,73498.0,46.8119,47.4025,46.8119,47.3765,73498.0
2019-11-05 10:30:00,54.54,55.04,54.49,55.02,108045.0,47.3678,47.802,47.3243,47.7847,108045.0
2019-11-05 11:00:00,55.03,55.06,54.73,54.78,142799.0,47.7933,47.8194,47.5328,47.5762,142799.0
2019-11-05 11:30:00,54.76,54.78,54.57,54.7,119954.0,47.5588,47.5762,47.3938,47.5067,119954.0
2019-11-05 12:00:00,54.7,54.8,54.63,54.78,50047.0,47.5067,47.5936,47.4459,47.5762,50047.0
2019-11-05 12:30:00,54.77,54.85,54.6,54.78,53574.0,47.5675,47.637,47.4199,47.5762,53574.0
2019-11-05 13:00:00,54.78,54.78,54.66,54.75,88797.0,47.5762,47.5762,47.472,47.5502,88797.0
2019-11-05 13:30:00,54.75,54.84,54.71,54.77,46246.0,47.5502,47.6283,47.5154,47.5675,46246.0
2019-11-05 14:00:00,54.76,54.95,54.76,54.91,51636.0,47.5588,47.7239,47.5588,47.6891,51636.0
2019-11-05 14:30:00,54.91,54.92,54.8,54.82,58679.0,47.6891,47.6978,47.5936,47.611,58679.0
2019-11-05 15:00:00,54.82,54.83,54.52,54.55,97768.0,47.611,47.6196,47.3504,47.3765,97768.0
2019-11-05 15:30:00,54.55,54.55,54.16,54.39,354905.0,47.3765,47.3765,47.0377,47.2375,354905.0
2019-11-06 09:30:00,54.72,54.72,54.12,54.43,53229.0,47.5241,47.5241,47.003,47.2722,53229.0
2019-11-06 10:00:00,54.47,54.66,54.43,54.53,36152.0,47.307,47.472,47.2722,47.3591,36152.0
2019-11-06 10:30:00,54.49,54.79,54.49,54.78,50322.0,47.3243,47.5849,47.3243,47.5762,50322.0
2019-11-06 11:00:00,54.81,54.9,54.66,54.71,70744.0,47.6023,47.6804,47.472,47.5154,70744.0
2019-11-06 11:30:00,54.71,54.92,54.71,54.82,77639.0,47.5154,47.6978,47.5154,47.611,77639.0
2019-11-06 12:00:00,54.82,54.82,54.49,54.53,49449.0,47.611,47.611,47.3243,47.3591,49449.0
2019-11-06 12:30:00,54.53,54.54,54.37,54.51,45196.0,47.3591,47.3678,47.2201,47.3417,45196.0
2019-11-06 13:00:00,54.52,54.61,54.5,54.58,33985.0,47.3504,47.4286,47.333,47.4025,33985.0
2019-11-06 13:30:00,54.57,54.61,54.46,54.6,42711.0,47.3938,47.4286,47.2983,47.4199,42711.0
2019-11-06 14:00:00,54.6,54.77,54.6,54.62,49761.0,47.4199,47.5675,47.4199,47.4373,49761.0
2019-11-06 14:30:00,54.63,54.72,54.62,54.66,45522.0,47.4459,47.5241,47.4373,47.472,45522.0
2019-11-06 15:00:00,54.66,54.69,54.53,54.68,54096.0,47.472,47.498,47.3591,47.4894,54096.0
2019-11-06 15:30:00,54.67,54.67,54.33,54.48,283918.0,47.4807,47.4807,47.1854,47.3157,283918.0
2019-11-07 09:30:00,54.71,55.06,54.45,54.55,45032.0,47.5154,47.8194,47.2896,47.3765,45032.0
2019-11-07 10:00:00,54.55,54.56,54.02,54.04,52914.0,47.3765,47.3851,46.9162,46.9335,52914.0
2019-11-07 10:30:00,54.04,54.23,53.89,53.95,61699.0,46.9335,47.0985,46.8033,46.8554,61699.0
2019-11-07 11:00:00,53.94,54.02,53.78,54.01,61094.0,46.8467,46.9162,46.7077,46.9075,61094.0
2019-11-07 11:30:00,54.02,54.07,53.78,53.88,52658.0,46.9162,46.9596,46.7077,46.7946,52658.0
2019-11-07 12:00:00,53.88,53.98,53.84,53.93,46883.0,46.7946,46.8814,46.7598,46.838,46883.0
2019-11-07 12:30:00,53.91,53.95,53.73,53.77,36371.0,46.8206,46.8554,46.6643,46.699,36371.0
2019-11-07 13:00:00,53.77,53.78,53.65,53.67,35297.0,46.699,46.7077,46.5948,46.6122,35297.0
2019-11-07 13:30:00,53.66,53.75,53.6,53.62,28488.0,46.6035,46.6817,46.5514,46.5688,28488.0
2019-11-07 14:00:00,53.62,53.72,53.47,53.51,49551.0,46.5688,46.6556,46.4385,46.4732,49551.0
2019-11-07 14:30:00,53.51,53.6,53.45,53.53,45849.0,46.4732,46.5514,46.4211,46.4906,45849.0
2019-11-07 15:00:00,53.52,53.63,53.46,53.55,47256.0,46.4819,46.5774,46.4298,46.508,47256.0
2019-11-07 15:30:00,53.56,53.63,53.4,53.53,159075.0,46.5166,46.5774,46.3777,46.4906,159075.0
2019-11-08 09:30:00,53.55,53.84,53.24,53.24,40852.0,46.508,46.7598,46.2387,46.2387,40852.0
2019-11-08 10:00:00,53.28,53.51,53.19,53.4,27556.0,46.2735,46.4732,46.1953,46.3777,27556.0
2019-11-08 10:30:00,53.4,53.56,53.25,53.4,55168.0,46.3777,46.5166,46.2474,46.3777,55168.0
2019-11-08 11:00:00,53.41,53.51,53.27,53.35,39823.0,46.3864,46.4732,46.2648,46.3343,39823.0
2019-11-08 11:30:00,53.36,53.73,53.35,53.63,99227.0,46.3429,46.6643,46.3343,46.5774,99227.0
2019-11-08 12:00:00,53.64,53.71,53.48,53.51,29460.0,46.5861,46.6469,46.4472,46.4732,29460.0
2019-11-08 12:30:00,53.54,53.63,53.47,53.63,21083.0,46.4993,46.5774,46.4385,46.5774,21083.0
2019-11-08 13:00:00,53.64,53.67,53.56,53.66,51042.0,46.5861,46.6122,46.5166,46.6035,51042.0
2019-11-08 13:30:00,53.65,53.66,53.52,53.55,31827.0,46.5948,46.6035,46.4819,46.508,31827.0
2019-11-08 14:00:00,53.55,53.62,53.51,53.57,27042.0,46.508,46.5688,46.4732,46.5253,27042.0
2019-11-08 14:30:00,53.56,53.69,53.55,53.69,44936.0,46.5166,46.6296,46.508,46.6296,44936.0
2019-11-08 15:00:00,53.69,53.81,53.66,53.76,57568.0,46.6296,46.7338,46.6035,46.6903,57568.0
2019-11-08 15:30:00,53.75,53.81,53.64,53.79,154437.0,46.6817,46.7338,46.5861,46.7164,154437.0
2019-11-11 09:30:00,53.74,53.79,53.29,53.45,45914.0,46.673,46.7164,46.2822,46.4211,45914.0
2019-11-11 10:00:00,53.46,53.46,53.26,53.3,31712.0,46.4298,46.4298,46.2561,46.2908,31712.0
2019-11-11 10:30:00,53.29,53.34,53.17,53.34,38883.0,46.2822,46.3256,46.1779,46.3256,38883.0
2019-11-11 11:00:00,53.34,53.37,53.04,53.18,60342.0,46.3256,46.3516,46.065,46.1866,60342.0
2019-11-11 11:30:00,53.18,53.29,53.15,53.28,43726.0,46.1866,46.2822,46.1606,46.2735,43726.0
2019-11-11 12:00:00,53.28,53.36,53.27,53.33,54000.0,46.2735,46.3429,46.2648,46.3169,54000.0
2019-11-11 12:30:00,53.34,53.42,53.29,53.38,33288.0,46.3256,46.3951,46.2822,46.3603,33288.0
2019-11-11 13:00:00,53.39,53.4,53.17,53.31,83952.0,46.369,46.3777,46.1779,46.2995,83952.0
2019-11-11 13:30:00,53.3,53.33,53.28,53.3,34707.0,46.2908,46.3169,46.2735,46.2908,34707.0
2019-11-11 14:00:00,53.31,53.33,53.21,53.3,41285.0,46.2995,46.3169,46.2127,46.2908,41285.0
2019-11-11 14:30:00,53.29,53.36,53.27,53.32,50455.0,46.2822,46.3429,46.2648,46.3082,50455.0
2019-11-11 15:00:00,53.32,53.4,53.29,53.35,48692.0,46.3082,46.3777,46.2822,46.3343,48692.0
2019-11-11 15:30:00,53.34,53.42,53.27,53.31,171074.0,46.3256,46.3951,46.2648,46.2995,171074.0
2019-11-12 09:30:00,53.5,53.53,52.95,52.98,74054.0,46.4645,46.4906,45.9869,46.0129,74054.0
2019-11-12 10:00:00,52.98,53.05,52.73,52.84,97182.0,46.0129,46.0737,45.7958,45.8913,97182.0
2019-11-12 10:30:00,52.82,52.95,52.82,52.9,121639.0,45.874,45.9869,45.874,45.9434,121639.0
2019-11-12 11:00:00,52.9,53.02,52.89,52.94,68070.0,45.9434,46.0477,45.9348,45.9782,68070.0
2019-11-12 11:30:00,52.93,52.97,52.67,52.7,72985.0,45.9695,46.0042,45.7437,45.7697,72985.0
2019-11-12 12:00:00,52.69,52.84,52.69,52.75,39868.0,45.7611,45.8913,45.7611,45.8132,39868.0
2019-11-12 12:30:00,52.76,52.76,52.63,52.75,40613.0,45.8219,45.8219,45.7089,45.8132,40613.0
2019-11-12 13:00:00,52.75,52.86,52.74,52.78,42141.0,45.8132,45.9087,45.8045,45.8392,42141.0
2019-11-12 13:30:00,52.77,52.84,52.77,52.81,29600.0,45.8305,45.8913,45.8305,45.8653,29600.0
2019-11-12 14:00:00,52.82,52.91,52.7,52.72,63457.0,45.874,45.9521,45.7697,45.7871,63457.0
2019-11-12 14:30:00,52.71,52.75,52.63,52.67,51446.0,45.7784,45.8132,45.7089,45.7437,51446.0
2019-11-12 15:00:00,52.67,52.68,52.62,52.62,57756.0,45.7437,45.7524,45.7003,45.7003,57756.0
2019-11-12 15:30:00,52.62,52.74,52.62,52.69,182352.0,45.7003,45.8045,45.7003,45.7611,182352.0
2019-11-13 09:30:00,52.82,52.82,52.02,52.21,90501.0,45.874,45.874,45.1792,45.3442,90501.0
2019-11-13 10:00:00,52.27,52.33,52.14,52.22,104308.0,45.3963,45.4484,45.2834,45.3529,104308.0
2019-11-13 10:30:00,52.23,52.26,52.02,52.23,101100.0,45.3615,45.3876,45.1792,45.3615,101100.0
2019-11-13 11:00:00,52.23,52.27,52.01,52.19,65159.0,45.3615,45.3963,45.1705,45.3268,65159.0
2019-11-13 11:30:00,52.2,52.22,52.1,52.11,35078.0,45.3355,45.3529,45.2486,45.2573,35078.0
2019-11-13 12:00:00,52.11,52.15,51.91,51.94,67704.0,45.2573,45.2921,45.0836,45.1097,67704.0
2019-11-13 12:30:00,51.93,52.1,51.92,52.06,34877.0,45.101,45.2486,45.0923,45.2139,34877.0
2019-11-13 13:00:00,52.07,52.1,51.91,51.91,35565.0,45.2226,45.2486,45.0836,45.0836,35565.0
2019-11-13 13:30:00,51.91,51.92,51.75,51.77,63290.0,45.0836,45.0923,44.9447,44.962,63290.0
2019-11-13 14:00:00,51.78,51.79,51.72,51.75,38441.0,44.9707,44.9794,44.9186,44.9447,38441.0
2019-11-13 14:30:00,51.76,51.94,51.75,51.89,56564.0,44.9534,45.1097,44.9447,45.0663,56564.0
2019-11-13 15:00:00,51.89,52.02,51.86,52.01,48442.0,45.0663,45.1792,45.0402,45.1705,48442.0
2019-11-13 15:30:00,52.01,52.07,51.94,51.96,170933.0,45.1705,45.2226,45.1097,45.1271,170933.0
2019-11-14 09:30:00,52.11,52.22,51.53,51.68,86110.0,45.2573,45.3529,44.7536,44.8839,86110.0
2019-11-14 10:00:00,51.68,51.83,51.57,51.58,60531.0,44.8839,45.0142,44.7883,44.797,60531.0
2019-11-14 10:30:00,51.56,51.72,51.4,51.71,80172.0,44.7797,44.9186,44.6407,44.9099,80172.0
2019-11-14 11:00:00,51.71,51.75,51.47,51.61,47500.0,44.9099,44.9447,44.7015,44.8231,47500.0
2019-11-14 11:30:00,51.6,51.64,51.48,51.51,63185.0,44.8144,44.8491,44.7102,44.7362,63185.0
2019-11-14 12:00:00,51.5,51.55,51.39,51.46,153561.0,44.7275,44.771,44.632,44.6928,153561.0
2019-11-14 12:30:00,51.45,51.58,51.44,51.56,47280.0,44.6841,44.797,44.6754,44.7797,47280.0
2019-11-14 13:00:00,51.55,51.59,51.5,51.52,42934.0,44.771,44.8057,44.7275,44.7449,42934.0
2019-11-14 13:30:00,51.52,51.62,51.47,51.53,60315.0,44.7449,44.8318,44.7015,44.7536,60315.0
2019-11-14 14:00:00,51.53,51.55,51.36,51.4,83170.0,44.7536,44.771,44.606,44.6407,83170.0
2019-11-14 14:30:00,51.38,51.51,51.37,51.43,47227.0,44.6233,44.7362,44.6146,44.6668,47227.0
2019-11-14 15:00:00,51.43,51.5,51.37,51.47,59554.0,44.6668,44.7275,44.6146,44.7015,59554.0
2019-11-14 15:30:00,51.47,51.47,51.3,51.31,231669.0,44.7015,44.7015,44.5538,44.5625,231669.0
2019-11-15 09:30:00,51.37,51.73,51.27,51.64,95669.0,44.6146,44.9273,44.5278,44.8491,95669.0
2019-11-15 10:00:00,51.6,52.08,51.59,52.06,111409.0,44.8144,45.2313,44.8057,45.2139,111409.0
2019-11-15 10:30:00,52.06,52.14,51.86,52.11,108906.0,45.2139,45.2834,45.0402,45.2573,108906.0
2019-11-15 11:00:00,52.11,52.34,52.06,52.3,85870.0,45.2573,45.4571,45.2139,45.4223,85870.0
2019-11-15 11:30:00,52.29,52.38,52.11,52.23,120131.0,45.4137,45.4918,45.2573,45.3615,120131.0
2019-11-15 12:00:00,52.22,52.44,52.19,52.4,62834.0,45.3529,45.5439,45.3268,45.5092,62834.0
2019-11-15 12:30:00,52.39,52.47,52.26,52.29,37755.0,45.5005,45.57,45.3876,45.4137,37755.0
2019-11-15 13:00:00,52.31,52.61,52.31,52.54,58011.0,45.431,45.6916,45.431,45.6308,58011.0
2019-11-15 13:30:00,52.54,52.67,52.46,52.62,59902.0,45.6308,45.7437,45.5613,45.7003,59902.0
2019-11-15 14:00:00,52.61,52.7,52.53,52.53,62816.0,45.6916,45.7697,45.6221,45.6221,62816.0
2019-11-15 14:30:00,52.54,52.72,52.5,52.68,69534.0,45.6308,45.7871,45.596,45.7524,69534.0
2019-11-15 15:00:00,52.68,52.68,52.42,52.47,104496.0,45.7524,45.7524,45.5266,45.57,104496.0
2019-11-15 15:30:00,52.46,52.55,52.3,52.52,289448.0,45.5613,45.6395,45.4223,45.6134,289448.0
2019-11-18 09:30:00,52.54,52.84,52.01,52.25,63249.0,45.6308,45.8913,45.1705,45.3789,63249.0
2019-11-18 10:00:00,52.27,52.46,52.08,52.11,37723.0,45.3963,45.5613,45.2313,45.2573,37723.0
2019-11-18 10:30:00,52.12,52.19,52.04,52.12,34479.0,45.266,45.3268,45.1965,45.266,34479.0
2019-11-18 11:00:00,52.14,52.26,52.13,52.21,34845.0,45.2834,45.3876,45.2747,45.3442,34845.0
2019-11-18 11:30:00,52.21,52.23,52.04,52.11,35588.0,45.3442,45.3615,45.1965,45.2573,35588.0
2019-11-18 12:00:00,52.12,52.14,51.92,51.94,41240.0,45.266,45.2834,45.0923,45.1097,41240.0
2019-11-18 12:30:00,51.92,51.97,51.86,51.87,30129.0,45.0923,45.1357,45.0402,45.0489,30129.0
2019-11-18 13:00:00,51.87,51.97,51.82,51.94,56151.0,45.0489,45.1357,45.0055,45.1097,56151.0
2019-11-18 13:30:00,51.94,52.12,51.94,52.04,42800.0,45.1097,45.266,45.1097,45.1965,42800.0
2019-11-18 14:00:00,52.07,52.11,51.96,52.04,56045.0,45.2226,45.2573,45.1271,45.1965,56045.0
2019-11-18 14:30:00,52.05,52.16,52.03,52.15,25759.0,45.2052,45.3008,45.1878,45.2921,25759.0
2019-11-18 15:00:00,52.16,52.17,51.99,52.0,54637.0,45.3008,45.3094,45.1531,45.1618,54637.0
2019-11-18 15:30:00,52.0,52.18,51.84,51.95,179963.0,45.1618,45.3181,45.0228,45.1184,179963.0
2019-11-19 09:30:00,51.97,52.07,51.81,51.98,30045.0,45.1357,45.2226,44.9968,45.1444,30045.0
2019-11-19 10:00:00,52.0,52.05,51.86,52.0,51348.0,45.1618,45.2052,45.0402,45.1618,51348.0
2019-11-19 10:30:00,51.98,52.01,51.67,51.69,32562.0,45.1444,45.1705,44.8752,44.8926,32562.0
2019-11-19 11:00:00,51.71,51.89,51.7,51.87,38650.0,44.9099,45.0663,44.9012,45.0489,38650.0
2019-11-19 11:30:00,51.86,52.01,51.85,51.91,44246.0,45.0402,45.1705,45.0315,45.0836,44246.0
2019-11-19 12:00:00,51.92,51.96,51.8,51.88,41984.0,45.0923,45.1271,44.9881,45.0576,41984.0
2019-11-19 12:30:00,51.88,52.12,51.87,52.08,55542.0,45.0576,45.266,45.0489,45.2313,55542.0
2019-11-19 13:00:00,52.06,52.14,52.03,52.11,49661.0,45.2139,45.2834,45.1878,45.2573,49661.0
2019-11-19 13:30:00,52.11,52.19,52.08,52.16,28879.0,45.2573,45.3268,45.2313,45.3008,28879.0
2019-11-19 14:00:00,52.16,52.2,52.11,52.2,60668.0,45.3008,45.3355,45.2573,45.3355,60668.0
2019-11-19 14:30:00,52.19,52.32,52.17,52.32,49392.0,45.3268,45.4397,45.3094,45.4397,49392.0
2019-11-19 15:00:00,52.34,52.41,52.27,52.28,59403.0,45.4571,45.5179,45.3963,45.405,59403.0
2019-11-19 15:30:00,52.27,52.43,52.24,52.41,129841.0,45.3963,45.5352,45.3702,45.5179,129841.0
2019-11-20 09:30:00,52.46,53.33,52.3,53.18,444315.0,45.5613,46.3169,45.4223,46.1866,444315.0
2019-11-20 10:00:00,53.18,53.18,52.36,52.66,163610.0,46.1866,46.1866,45.4745,45.735,163610.0
2019-11-20 10:30:00,52.66,52.76,52.51,52.73,35491.0,45.735,45.8219,45.6047,45.7958,35491.0
2019-11-20 11:00:00,52.72,52.81,52.59,52.65,53444.0,45.7871,45.8653,45.6742,45.7263,53444.0
2019-11-20 11:30:00,52.68,53.01,52.63,53.0,85976.0,45.7524,46.039,45.7089,46.0303,85976.0
2019-11-20 12:00:00,53.01,53.14,52.93,52.95,53933.0,46.039,46.1519,45.9695,45.9869,53933.0
2019-11-20 12:30:00,52.96,53.04,52.72,52.78,46623.0,45.9956,46.065,45.7871,45.8392,46623.0
2019-11-20 13:00:00,52.81,52.81,52.47,52.59,30308.0,45.8653,45.8653,45.57,45.6742,30308.0
2019-11-20 13:30:00,52.58,52.63,52.45,52.62,25579.0,45.6655,45.7089,45.5526,45.7003,25579.0
2019-11-20 14:00:00,52.59,52.83,52.55,52.83,57676.0,45.6742,45.8826,45.6395,45.8826,57676.0
2019-11-20 14:30:00,52.82,52.9,52.64,52.66,121745.0,45.874,45.9434,45.7176,45.735,121745.0
2019-11-20 15:00:00,52.66,52.77,52.52,52.53,121033.0,45.735,45.8305,45.6134,45.6221,121033.0
2019-11-20 15:30:00,52.52,52.6,52.32,52.4,244075.0,45.6134,45.6829,45.4397,45.5092,244075.0
2019-11-21 09:30:00,52.39,52.53,52.26,52.53,65360.0,45.5005,45.6221,45.3876,45.6221,65360.0
2019-11-21 10:00:00,52.53,52.72,52.43,52.52,58497.0,45.6221,45.7871,45.5352,45.6134,58497.0
2019-11-21 10:30:00,52.52,52.68,52.49,52.6,47823.0,45.6134,45.7524,45.5874,45.6829,47823.0
2019-11-21 11:00:00,52.61,52.61,52.3,52.41,71528.0,45.6916,45.6916,45.4223,45.5179,71528.0
2019-11-21 11:30:00,52.39,52.43,52.2,52.27,39690.0,45.5005,45.5352,45.3355,45.3963,39690.0
2019-11-21 12:00:00,52.27,52.47,52.27,52.31,34741.0,45.3963,45.57,45.3963,45.431,34741.0
2019-11-21 12:30:00,52.3,52.48,52.29,52.42,31704.0,45.4223,45.5787,45.4137,45.5266,31704.0
2019-11-21 13:00:00,52.42,52.67,52.42,52.62,51863.0,45.5266,45.7437,45.5266,45.7003,51863.0
2019-11-21 13:30:00,52.62,52.75,52.58,52.59,51905.0,45.7003,45.8132,45.6655,45.6742,51905.0
2019-11-21 14:00:00,52.58,52.71,52.57,52.66,52970.0,45.6655,45.7784,45.6568,45.735,52970.0
2019-11-21 14:30:00,52.66,52.73,52.6,52.6,50160.0,45.735,45.7958,45.6829,45.6829,50160.0
2019-11-21 15:00:00,52.61,52.64,52.47,52.58,68768.0,45.6916,45.7176,45.57,45.6655,68768.0
2019-11-21 15:30:00,52.58,52.6,52.47,52.55,195502.0,45.6655,45.6829,45.57,45.6395,195502.0
2019-11-22 09:30:00,52.81,53.03,52.67,52.95,60464.0,45.8653,46.0563,45.7437,45.9869,60464.0
2019-11-22 10:00:00,52.93,52.93,52.4,52.44,44897.0,45.9695,45.9695,45.5092,45.5439,44897.0
2019-11-22 10:30:00,52.44,52.53,52.2,52.24,49067.0,45.5439,45.6221,45.3355,45.3702,49067.0
2019-11-22 11:00:00,52.24,52.25,52.08,52.17,40411.0,45.3702,45.3789,45.2313,45.3094,40411.0
2019-11-22 11:30:00,52.17,52.28,52.1,52.27,31226.0,45.3094,45.405,45.2486,45.3963,31226.0
2019-11-22 12:00:00,52.28,52.43,52.28,52.4,22784.0,45.405,45.5352,45.405,45.5092,22784.0
2019-11-22 12:30:00,52.4,52.43,52.34,52.4,32240.0,45.5092,45.5352,45.4571,45.5092,32240.0
2019-11-22 13:00:00,52.4,52.44,52.34,52.35,20930.0,45.5092,45.5439,45.4571,45.4658,20930.0
2019-11-22 13:30:00,52.35,52.47,52.31,52.43,29296.0,45.4658,45.57,45.431,45.5352,29296.0
2019-11-22 14:00:00,52.43,52.49,52.39,52.41,30785.0,45.5352,45.5874,45.5005,45.5179,30785.0
2019-11-22 14:30:00,52.41,52.46,52.38,52.4,29553.0,45.5179,45.5613,45.4918,45.5092,29553.0
2019-11-22 15:00:00,52.4,52.47,52.37,52.4,38901.0,45.5092,45.57,45.4831,45.5092,38901.0
2019-11-22 15:30:00,52.39,52.4,52.24,52.28,108242.0,45.5005,45.5092,45.3702,45.405,108242.0
2019-11-25 09:30:00,51.73,52.16,51.65,51.93,76780.0,44.9273,45.3008,44.8578,45.101,76780.0
2019-11-25 10:00:00,51.91,52.5,51.87,52.33,66976.0,45.0836,45.596,45.0489,45.4484,66976.0
2019-11-25 10:30:00,52.32,52.46,52.18,52.37,65497.0,45.4397,45.5613,45.3181,45.4831,65497.0
2019-11-25 11:00:00,52.38,52.49,52.04,52.22,68697.0,45.4918,45.5874,45.1965,45.3529,68697.0
2019-11-25 11:30:00,52.22,52.3,52.18,52.21,39212.0,45.3529,45.4223,45.3181,45.3442,39212.0
2019-11-25 12:00:00,52.21,52.54,52.21,52.54,22664.0,45.3442,45.6308,45.3442,45.6308,22664.0
2019-11-25 12:30:00,52.52,52.6,52.45,52.51,22569.0,45.6134,45.6829,45.5526,45.6047,22569.0
2019-11-25 13:00:00,52.51,52.56,52.33,52.37,23842.0,45.6047,45.6482,45.4484,45.4831,23842.0
2019-11-25 13:30:00,52.37,52.46,52.35,52.42,29227.0,45.4831,45.5613,45.4658,45.5266,29227.0
2019-11-25 14:00:00,52.42,52.43,52.35,52.36,33573.0,45.5266,45.5352,45.4658,45.4745,33573.0
2019-11-25 14:30:00,52.36,52.36,52.25,52.28,32285.0,45.4745,45.4745,45.3789,45.405,32285.0
2019-11-25 15:00:00,52.29,52.46,52.28,52.38,46870.0,45.4137,45.5613,45.405,45.4918,46870.0
2019-11-25 15:30:00,52.4,52.44,52.28,52.42,126882.0,45.5092,45.5439,45.405,45.5266,126882.0
2019-11-26 09:30:00,51.51,51.63,50.62,51.53,246682.0,44.7362,44.8405,43.9633,44.7536,246682.0
2019-11-26 10:00:00,51.54,52.06,51.48,52.04,127238.0,44.7623,45.2139,44.7102,45.1965,127238.0
2019-11-26 10:30:00,52.04,52.1,51.85,51.89,90387.0,45.1965,45.2486,45.0315,45.0663,90387.0
2019-11-26 11:00:00,51.88,51.93,51.51,51.6,203521.0,45.0576,45.101,44.7362,44.8144,203521.0
2019-11-26 11:30:00,51.61,51.89,51.59,51.71,114067.0,44.8231,45.0663,44.8057,44.9099,114067.0
2019-11-26 12:00:00,51.7,51.72,51.49,51.62,40821.0,44.9012,44.9186,44.7189,44.8318,40821.0
2019-11-26 12:30:00,51.63,51.64,51.38,51.4,46952.0,44.8405,44.8491,44.6233,44.6407,46952.0
2019-11-26 13:00:00,51.4,51.44,51.23,51.3,45238.0,44.6407,44.6754,44.4931,44.5538,45238.0
2019-11-26 13:30:00,51.31,51.42,51.26,51.36,51357.0,44.5625,44.6581,44.5191,44.606,51357.0
2019-11-26 14:00:00,51.37,51.48,51.34,51.37,67818.0,44.6146,44.7102,44.5886,44.6146,67818.0
2019-11-26 14:30:00,51.37,51.43,51.34,51.35,42355.0,44.6146,44.6668,44.5886,44.5973,42355.0
2019-11-26 15:00:00,51.36,51.36,51.2,51.22,58015.0,44.606,44.606,44.467,44.4844,58015.0
2019-11-26 15:30:00,51.23,51.23,51.05,51.06,378232.0,44.4931,44.4931,44.3367,44.3454,378232.0
2019-11-27 09:30:00,51.21,51.45,51.07,51.26,94057.0,44.4757,44.6841,44.3541,44.5191,94057.0
2019-11-27 10:00:00,51.27,51.28,51.07,51.18,105996.0,44.5278,44.5365,44.3541,44.4496,105996.0
2019-11-27 10:30:00,51.18,51.35,51.1,51.18,110700.0,44.4496,44.5973,44.3801,44.4496,110700.0
2019-11-27 11:00:00,51.17,51.24,51.08,51.2,118675.0,44.4409,44.5017,44.3628,44.467,118675.0
2019-11-27 11:30:00,51.2,51.24,51.1,51.1,82861.0,44.467,44.5017,44.3801,44.3801,82861.0
2019-11-27 12:00:00,51.09,51.1,50.78,50.82,104339.0,44.3715,44.3801,44.1022,44.137,104339.0
2019-11-27 12:30:00,50.81,50.83,50.65,50.68,113892.0,44.1283,44.1457,43.9893,44.0154,113892.0
2019-11-27 13:00:00,50.67,50.93,50.61,50.85,123538.0,44.0067,44.2325,43.9546,44.163,123538.0
2019-11-27 13:30:00,50.84,50.85,50.72,50.79,84964.0,44.1543,44.163,44.0501,44.1109,84964.0
2019-11-27 14:00:00,50.79,50.8,50.69,50.73,119039.0,44.1109,44.1196,44.0241,44.0588,119039.0
2019-11-27 14:30:00,50.73,50.93,50.69,50.92,138940.0,44.0588,44.2325,44.0241,44.2238,138940.0
2019-11-27 15:00:00,50.92,50.92,50.79,50.87,138726.0,44.2238,44.2238,44.1109,44.1804,138726.0
2019-11-27 15:30:00,50.87,50.9,50.65,50.74,416788.0,44.1804,44.2064,43.9893,44.0675,416788.0
2019-11-29 09:30:00,50.7,50.7,50.27,50.49,92135.0,44.5299,44.5299,44.1523,44.3455,92135.0
2019-11-29 10:00:00,50.52,50.56,50.44,50.49,46739.0,44.3719,44.407,44.3016,44.3455,46739.0
2019-11-29 10:30:00,50.5,50.54,50.34,50.34,39621.0,44.3543,44.3894,44.2138,44.2138,39621.0
2019-11-29 11:00:00,50.35,50.36,50.22,50.29,50486.0,44.2225,44.2313,44.1084,44.1698,50486.0
2019-11-29 11:30:00,50.28,50.46,50.27,50.44,30901.0,44.1611,44.3192,44.1523,44.3016,30901.0
2019-11-29 12:00:00,50.44,50.51,50.37,50.43,34961.0,44.3016,44.3631,44.2401,44.2928,34961.0
2019-11-29 12:30:00,50.43,50.55,50.38,50.49,117744.0,44.2928,44.3982,44.2489,44.3455,117744.0
2019-12-02 09:30:00,50.42,50.86,50.3,50.63,141842.0,44.284,44.6705,44.1786,44.4685,141842.0
2019-12-02 10:00:00,50.62,50.83,50.53,50.79,180562.0,44.4597,44.6441,44.3806,44.609,180562.0
2019-12-02 10:30:00,50.8,50.88,50.67,50.82,82065.0,44.6178,44.688,44.5036,44.6353,82065.0
2019-12-02 11:00:00,50.82,50.88,50.74,50.81,93983.0,44.6353,44.688,44.5651,44.6266,93983.0
2019-12-02 11:30:00,50.81,50.86,50.74,50.77,73392.0,44.6266,44.6705,44.5651,44.5914,73392.0
2019-12-02 12:00:00,50.76,50.83,50.76,50.79,82432.0,44.5826,44.6441,44.5826,44.609,82432.0
2019-12-02 12:30:00,50.8,50.89,50.63,50.73,69011.0,44.6178,44.6968,44.4685,44.5563,69011.0
2019-12-02 13:00:00,50.72,50.75,50.67,50.73,37965.0,44.5475,44.5739,44.5036,44.5563,37965.0
2019-12-02 13:30:00,50.73,50.73,50.6,50.64,56365.0,44.5563,44.5563,44.4421,44.4773,56365.0
2019-12-02 14:00:00,50.65,50.75,50.56,50.56,47159.0,44.486,44.5739,44.407,44.407,47159.0
2019-12-02 14:30:00,50.56,50.59,50.54,50.57,45034.0,44.407,44.4333,44.3894,44.4158,45034.0
2019-12-02 15:00:00,50.57,50.68,50.55,50.61,68850.0,44.4158,44.5124,44.3982,44.4509,68850.0
2019-12-02 15:30:00,50.61,50.73,50.58,50.67,175457.0,44.4509,44.5563,44.4246,44.5036,175457.0
2019-12-03 09:30:00,50.56,50.75,49.82,50.31,136929.0,44.407,44.5739,43.757,44.1874,136929.0
2019-12-03 10:00:00,50.38,50.38,50.1,50.22,40786.0,44.2489,44.2489,44.003,44.1084,40786.0
2019-12-03 10:30:00,50.21,50.57,50.21,50.4,67033.0,44.0996,44.4158,44.0996,44.2665,67033.0
2019-12-03 11:00:00,50.39,50.43,50.23,50.28,49958.0,44.2577,44.2928,44.1171,44.1611,49958.0
2019-12-03 11:30:00,50.27,50.41,50.22,50.29,59599.0,44.1523,44.2752,44.1084,44.1698,59599.0
2019-12-03 12:00:00,50.3,50.33,50.18,50.26,51596.0,44.1786,44.205,44.0732,44.1435,51596.0
2019-12-03 12:30:00,50.27,50.31,50.21,50.27,42432.0,44.1523,44.1874,44.0996,44.1523,42432.0
2019-12-03 13:00:00,50.28,50.29,50.19,50.2,33028.0,44.1611,44.1698,44.082,44.0908,33028.0
2019-12-03 13:30:00,50.21,50.22,49.93,49.95,65605.0,44.0996,44.1084,43.8537,43.8712,65605.0
2019-12-03 14:00:00,49.94,50.05,49.89,49.97,192716.0,43.8624,43.9591,43.8185,43.8888,192716.0
2019-12-03 14:30:00,49.98,50.04,49.92,50.04,71779.0,43.8976,43.9503,43.8449,43.9503,71779.0
2019-12-03 15:00:00,50.03,50.18,50.01,50.17,59644.0,43.9415,44.0732,43.9239,44.0644,59644.0
2019-12-03 15:30:00,50.17,50.19,50.02,50.1,208202.0,44.0644,44.082,43.9327,44.003,208202.0
2019-12-04 09:30:00,50.13,51.19,50.1,51.0,174515.0,44.0293,44.9603,44.003,44.7934,174515.0
2019-12-04 10:00:00,51.0,51.35,50.9,51.1,252341.0,44.7934,45.1008,44.7056,44.8813,252341.0
2019-12-04 10:30:00,51.12,51.38,51.02,51.37,92395.0,44.8988,45.1272,44.811,45.1184,92395.0
2019-12-04 11:00:00,51.38,51.43,51.07,51.1,123628.0,45.1272,45.1711,44.8549,44.8813,123628.0
2019-12-04 11:30:00,51.1,51.29,51.0,51.24,83079.0,44.8813,45.0481,44.7934,45.0042,83079.0
2019-12-04 12:00:00,51.25,51.48,51.24,51.47,83924.0,45.013,45.215,45.0042,45.2062,83924.0
2019-12-04 12:30:00,51.47,51.66,51.46,51.53,94309.0,45.2062,45.3731,45.1975,45.2589,94309.0
2019-12-04 13:00:00,51.54,51.59,51.48,51.58,54528.0,45.2677,45.3116,45.215,45.3029,54528.0
2019-12-04 13:30:00,51.57,51.58,51.36,51.45,41249.0,45.2941,45.3029,45.1096,45.1887,41249.0
2019-12-04 14:00:00,51.45,51.48,51.21,51.22,58405.0,45.1887,45.215,44.9779,44.9867,58405.0
2019-12-04 14:30:00,51.24,51.25,51.13,51.17,44329.0,45.0042,45.013,44.9076,44.9428,44329.0
2019-12-04 15:00:00,51.17,51.2,51.13,51.19,62475.0,44.9428,44.9691,44.9076,44.9603,62475.0
2019-12-04 15:30:00,51.21,51.23,51.06,51.11,167149.0,44.9779,44.9955,44.8461,44.8901,167149.0
2019-12-05 09:30:00,51.07,51.35,50.68,50.76,55260.0,44.8549,45.1008,44.5124,44.5826,55260.0
2019-12-05 10:00:00,50.75,50.83,50.55,50.64,62843.0,44.5739,44.6441,44.3982,44.4773,62843.0
2019-12-05 10:30:00,50.62,50.65,50.25,50.37,79718.0,44.4597,44.486,44.1347,44.2401,79718.0
2019-12-05 11:00:00,50.38,50.53,50.35,50.48,45037.0,44.2489,44.3806,44.2225,44.3367,45037.0
2019-12-05 11:30:00,50.5,50.59,50.45,50.47,60732.0,44.3543,44.4333,44.3104,44.3279,60732.0
2019-12-05 12:00:00,50.47,50.54,50.45,50.46,47262.0,44.3279,44.3894,44.3104,44.3192,47262.0
2019-12-05 12:30:00,50.45,50.45,50.14,50.16,49587.0,44.3104,44.3104,44.0381,44.0557,49587.0
2019-12-05 13:00:00,50.15,50.19,50.04,50.13,43395.0,44.0469,44.082,43.9503,44.0293,43395.0
2019-12-05 13:30:00,50.13,50.24,50.11,50.13,57838.0,44.0293,44.1259,44.0118,44.0293,57838.0
2019-12-05 14:00:00,50.13,50.21,50.07,50.15,53775.0,44.0293,44.0996,43.9766,44.0469,53775.0
2019-12-05 14:30:00,50.15,50.26,50.03,50.03,51057.0,44.0469,44.1435,43.9415,43.9415,51057.0
2019-12-05 15:00:00,50.03,50.23,50.03,50.2,53563.0,43.9415,44.1171,43.9415,44.0908,53563.0
2019-12-05 15:30:00,50.22,50.36,50.13,50.33,167262.0,44.1084,44.2313,44.0293,44.205,167262.0
2019-12-06 09:30:00,50.69,51.0,50.53,50.8,89613.0,44.5212,44.7934,44.3806,44.6178,89613.0
2019-12-06 10:00:00,50.79,50.99,50.79,50.97,52679.0,44.609,44.7847,44.609,44.7671,52679.0
2019-12-06 10:30:00,50.97,51.14,50.91,51.08,37517.0,44.7671,44.9164,44.7144,44.8637,37517.0
2019-12-06 11:00:00,51.11,51.19,51.04,51.11,55225.0,44.8901,44.9603,44.8286,44.8901,55225.0
2019-12-06 11:30:00,51.11,51.17,51.02,51.08,83929.0,44.8901,44.9428,44.811,44.8637,83929.0
2019-12-06 12:00:00,51.08,51.09,50.95,51.01,21538.0,44.8637,44.8725,44.7495,44.8022,21538.0
2019-12-06 12:30:00,51.02,51.15,50.99,51.15,28821.0,44.811,44.9252,44.7847,44.9252,28821.0
2019-12-06 13:00:00,51.12,51.2,51.08,51.18,26014.0,44.8988,44.9691,44.8637,44.9515,26014.0
2019-12-06 13:30:00,51.16,51.19,51.07,51.09,21347.0,44.934,44.9603,44.8549,44.8725,21347.0
2019-12-06 14:00:00,51.07,51.13,51.03,51.11,27915.0,44.8549,44.9076,44.8198,44.8901,27915.0
2019-12-06 14:30:00,51.1,51.17,51.08,51.17,50549.0,44.8813,44.9428,44.8637,44.9428,50549.0
2019-12-06 15:00:00,51.15,51.18,51.05,51.1,44493.0,44.9252,44.9515,44.8374,44.8813,44493.0
2019-12-06 15:30:00,51.1,51.13,51.0,51.06,164251.0,44.8813,44.9076,44.7934,44.8461,164251.0
2019-12-09 09:30:00,51.06,51.47,50.99,51.36,80457.0,44.8461,45.2062,44.7847,45.1096,80457.0
2019-12-09 10:00:00,51.33,51.37,51.12,51.35,33679.0,45.0833,45.1184,44.8988,45.1008,33679.0
2019-12-09 10:30:00,51.36,51.38,51.25,51.34,24794.0,45.1096,45.1272,45.013,45.0921,24794.0
2019-12-09 11:00:00,51.36,51.36,51.22,51.29,43457.0,45.1096,45.1096,44.9867,45.0481,43457.0
2019-12-09 11:30:00,51.3,51.3,51.16,51.24,31719.0,45.0569,45.0569,44.934,45.0042,31719.0
2019-12-09 12:00:00,51.25,51.37,51.25,51.37,30759.0,45.013,45.1184,45.013,45.1184,30759.0
2019-12-09 12:30:00,51.36,51.52,51.35,51.5,33434.0,45.1096,45.2502,45.1008,45.2326,33434.0
2019-12-09 13:00:00,51.5,51.56,51.47,51.51,17434.0,45.2326,45.2853,45.2062,45.2414,17434.0
2019-12-09 13:30:00,51.54,51.57,51.44,51.52,38035.0,45.2677,45.2941,45.1799,45.2502,38035.0
2019-12-09 14:00:00,51.5,51.56,51.37,51.51,24441.0,45.2326,45.2853,45.1184,45.2414,24441.0
2019-12-09 14:30:00,51.52,51.55,51.41,51.48,41843.0,45.2502,45.2765,45.1535,45.215,41843.0
2019-12-09 15:00:00,51.49,51.54,51.47,51.48,41791.0,45.2238,45.2677,45.2062,45.215,41791.0
2019-12-09 15:30:00,51.48,51.63,51.47,51.53,208956.0,45.215,45.3468,45.2062,45.2589,208956.0
2019-12-10 09:30:00,51.36,51.44,50.77,51.13,79066.0,45.1096,45.1799,44.5914,44.9076,79066.0
2019-12-10 10:00:00,51.14,51.35,50.99,51.3,55991.0,44.9164,45.1008,44.7847,45.0569,55991.0
2019-12-10 10:30:00,51.3,51.42,51.22,51.33,40895.0,45.0569,45.1623,44.9867,45.0833,40895.0
2019-12-10 11:00:00,51.31,51.37,51.15,51.26,138646.0,45.0657,45.1184,44.9252,45.0218,138646.0
2019-12-10 11:30:00,51.26,51.4,51.23,51.25,33769.0,45.0218,45.1448,44.9955,45.013,33769.0
2019-12-10 12:00:00,51.26,51.35,51.15,51.21,79594.0,45.0218,45.1008,44.9252,44.9779,79594.0
2019-12-10 12:30:00,51.21,51.29,51.17,51.25,54439.0,44.9779,45.0481,44.9428,45.013,54439.0
2019-12-10 13:00:00,51.24,51.34,51.17,51.23,67571.0,45.0042,45.0921,44.9428,44.9955,67571.0
2019-12-10 13:30:00,51.24,51.25,51.11,51.17,62041.0,45.0042,45.013,44.8901,44.9428,62041.0
2019-12-10 14:00:00,51.21,51.26,51.17,51.2,37486.0,44.9779,45.0218,44.9428,44.9691,37486.0
2019-12-10 14:30:00,51.21,51.28,51.17,51.19,56790.0,44.9779,45.0394,44.9428,44.9603,56790.0
2019-12-10 15:00:00,51.18,51.27,51.13,51.21,72265.0,44.9515,45.0306,44.9076,44.9779,72265.0
2019-12-10 15:30:00,51.2,51.23,51.11,51.21,262823.0,44.9691,44.9955,44.8901,44.9779,262823.0
2019-12-11 09:30:00,51.48,51.56,51.19,51.2,79092.0,45.215,45.2853,44.9603,44.9691,79092.0
2019-12-11 10:00:00,51.18,51.34,51.16,51.32,28807.0,44.9515,45.0921,44.934,45.0745,28807.0
2019-12-11 10:30:00,51.29,51.32,51.16,51.17,34743.0,45.0481,45.0745,44.934,44.9428,34743.0
2019-12-11 11:00:00,51.18,51.25,50.94,50.99,38841.0,44.9515,45.013,44.7407,44.7847,38841.0
2019-12-11 11:30:00,50.99,51.09,50.97,51.01,23863.0,44.7847,44.8725,44.7671,44.8022,23863.0
2019-12-11 12:00:00,51.0,51.07,50.89,50.89,35132.0,44.7934,44.8549,44.6968,44.6968,35132.0
2019-12-11 12:30:00,50.9,51.13,50.88,51.05,95626.0,44.7056,44.9076,44.688,44.8374,95626.0
2019-12-11 13:00:00,51.04,51.04,50.86,50.91,33834.0,44.8286,44.8286,44.6705,44.7144,33834.0
2019-12-11 13:30:00,50.92,51.02,50.85,51.02,43098.0,44.7232,44.811,44.6617,44.811,43098.0
2019-12-11 14:00:00,51.01,51.19,50.94,51.11,44783.0,44.8022,44.9603,44.7407,44.8901,44783.0
2019-12-11 14:30:00,51.11,51.36,51.11,51.29,73679.0,44.8901,45.1096,44.8901,45.0481,73679.0
2019-12-11 15:00:00,51.29,51.3,51.19,51.21,52852.0,45.0481,45.0569,44.9603,44.9779,52852.0
2019-12-11 15:30:00,51.22,51.22,51.02,51.17,168061.0,44.9867,44.9867,44.811,44.9428,168061.0
2019-12-12 09:30:00,51.16,51.75,51.08,51.63,77620.0,44.934,45.4522,44.8637,45.3468,77620.0
2019-12-12 10:00:00,51.65,51.83,51.63,51.71,47276.0,45.3643,45.5224,45.3468,45.417,47276.0
2019-12-12 10:30:00,51.71,51.72,51.31,51.31,81518.0,45.417,45.4258,45.0657,45.0657,81518.0
2019-12-12 11:00:00,51.31,51.4,51.29,51.35,53451.0,45.0657,45.1448,45.0481,45.1008,53451.0
2019-12-12 11:30:00,51.35,51.4,51.21,51.32,53465.0,45.1008,45.1448,44.9779,45.0745,53465.0
2019-12-12 12:00:00,51.31,51.42,51.26,51.41,71428.0,45.0657,45.1623,45.0218,45.1535,71428.0
2019-12-12 12:30:00,51.42,51.57,51.37,51.38,65992.0,45.1623,45.2941,45.1184,45.1272,65992.0
2019-12-12 13:00:00,51.39,51.52,51.37,51.42,39325.0,45.136,45.2502,45.1184,45.1623,39325.0
2019-12-12 13:30:00,51.43,51.43,51.28,51.3,57991.0,45.1711,45.1711,45.0394,45.0569,57991.0
2019-12-12 14:00:00,51.3,51.41,51.26,51.35,59018.0,45.0569,45.1535,45.0218,45.1008,59018.0
2019-12-12 14:30:00,51.34,51.56,51.32,51.43,105878.0,45.0921,45.2853,45.0745,45.1711,105878.0
2019-12-12 15:00:00,51.44,51.49,51.3,51.32,69166.0,45.1799,45.2238,45.0569,45.0745,69166.0
2019-12-12 15:30:00,51.32,51.52,51.3,51.35,144624.0,45.0745,45.2502,45.0569,45.1008,144624.0
2019-12-13 09:30:00,51.56,51.68,51.37,51.54,69405.0,45.2853,45.3907,45.1184,45.2677,69405.0
2019-12-13 10:00:00,51.56,51.91,51.54,51.77,90761.0,45.2853,45.5927,45.2677,45.4697,90761.0
2019-12-13 10:30:00,51.76,51.83,51.55,51.59,61201.0,45.461,45.5224,45.2765,45.3116,61201.0
2019-12-13 11:00:00,51.58,51.58,51.34,51.43,50542.0,45.3029,45.3029,45.0921,45.1711,50542.0
2019-12-13 11:30:00,51.41,51.45,51.23,51.34,46654.0,45.1535,45.1887,44.9955,45.0921,46654.0
2019-12-13 12:00:00,51.33,51.4,51.28,51.35,59253.0,45.0833,45.1448,45.0394,45.1008,59253.0
2019-12-13 12:30:00,51.35,51.47,51.33,51.43,34247.0,45.1008,45.2062,45.0833,45.1711,34247.0
2019-12-13 13:00:00,51.43,51.46,51.23,51.29,85337.0,45.1711,45.1975,44.9955,45.0481,85337.0
2019-12-13 13:30:00,51.33,51.49,51.25,51.31,55087.0,45.0833,45.2238,45.013,45.0657,55087.0
2019-12-13 14:00:00,51.32,51.32,51.15,51.15,46243.0,45.0745,45.0745,44.9252,44.9252,46243.0
2019-12-13 14:30:00,51.14,51.14,50.99,51.06,61690.0,44.9164,44.9164,44.7847,44.8461,61690.0
2019-12-13 15:00:00,51.06,51.07,50.8,50.8,126527.0,44.8461,44.8549,44.6178,44.6178,126527.0
2019-12-13 15:30:00,50.8,50.92,50.67,50.82,357462.0,44.6178,44.7232,44.5036,44.6353,357462.0
2019-12-16 09:30:00,51.2,51.7,51.0,51.62,126169.0,44.9691,45.4083,44.7934,45.338,126169.0
2019-12-16 10:00:00,51.63,51.85,51.52,51.74,87452.0,45.3468,45.54,45.2502,45.4434,87452.0
2019-12-16 10:30:00,51.75,51.87,51.7,51.83,65448.0,45.4522,45.5576,45.4083,45.5224,65448.0
2019-12-16 11:00:00,51.83,51.88,51.73,51.84,84012.0,45.5224,45.5663,45.4346,45.5312,84012.0
2019-12-16 11:30:00,51.85,51.99,51.79,51.85,76478.0,45.54,45.663,45.4873,45.54,76478.0
2019-12-16 12:00:00,51.84,52.18,51.8,52.15,81362.0,45.5312,45.8298,45.4961,45.8035,81362.0
2019-12-16 12:30:00,52.16,52.2,52.04,52.14,82446.0,45.8123,45.8474,45.7069,45.7947,82446.0
2019-12-16 13:00:00,52.13,52.15,51.9,51.96,31936.0,45.7859,45.8035,45.5839,45.6366,31936.0
2019-12-16 13:30:00,51.97,51.99,51.81,51.85,33880.0,45.6454,45.663,45.5049,45.54,33880.0
2019-12-16 14:00:00,51.84,51.97,51.79,51.84,56805.0,45.5312,45.6454,45.4873,45.5312,56805.0
2019-12-16 14:30:00,51.84,52.04,51.83,52.04,68024.0,45.5312,45.7069,45.5224,45.7069,68024.0
2019-12-16 15:00:00,52.03,52.06,51.91,51.97,74023.0,45.6981,45.7244,45.5927,45.6454,74023.0
2019-12-16 15:30:00,51.97,52.06,51.83,51.95,311512.0,45.6454,45.7244,45.5224,45.6278,311512.0
2019-12-17 09:30:00,51.8,52.44,51.8,52.38,84055.0,45.4961,46.0582,45.4961,46.0055,84055.0
2019-12-17 10:00:00,52.39,52.53,52.17,52.39,70090.0,46.0143,46.1372,45.8211,46.0143,70090.0
2019-12-17 10:30:00,52.39,52.45,52.19,52.2,58858.0,46.0143,46.067,45.8386,45.8474,58858.0
2019-12-17 11:00:00,52.19,52.31,52.18,52.22,57584.0,45.8386,45.944,45.8298,45.865,57584.0
2019-12-17 11:30:00,52.23,52.5,52.21,52.49,85447.0,45.8738,46.1109,45.8562,46.1021,85447.0
2019-12-17 12:00:00,52.5,52.57,52.43,52.5,31344.0,46.1109,46.1724,46.0494,46.1109,31344.0
2019-12-17 12:30:00,52.49,52.52,52.4,52.49,32656.0,46.1021,46.1285,46.0231,46.1021,32656.0
2019-12-17 13:00:00,52.49,52.55,52.48,52.51,33470.0,46.1021,46.1548,46.0933,46.1197,33470.0
2019-12-17 13:30:00,52.51,52.59,52.48,52.58,33512.0,46.1197,46.1899,46.0933,46.1812,33512.0
2019-12-17 14:00:00,52.58,52.62,52.52,52.57,52780.0,46.1812,46.2163,46.1285,46.1724,52780.0
2019-12-17 14:30:00,52.57,52.58,52.42,52.43,56843.0,46.1724,46.1812,46.0406,46.0494,56843.0
2019-12-17 15:00:00,52.44,52.49,52.37,52.49,45922.0,46.0582,46.1021,45.9967,46.1021,45922.0
2019-12-17 15:30:00,52.49,52.49,52.37,52.43,189308.0,46.1021,46.1021,45.9967,46.0494,189308.0
2019-12-18 09:30:00,52.54,52.63,52.38,52.54,92628.0,46.146,46.2251,46.0055,46.146,92628.0
2019-12-18 10:00:00,52.53,52.65,52.49,52.64,72828.0,46.1372,46.2426,46.1021,46.2339,72828.0
2019-12-18 10:30:00,52.65,52.72,52.42,52.42,61494.0,46.2426,46.3041,46.0406,46.0406,61494.0
2019-12-18 11:00:00,52.44,52.52,52.36,52.4,125751.0,46.0582,46.1285,45.9879,46.0231,125751.0
2019-12-18 11:30:00,52.4,52.47,52.33,52.36,87827.0,46.0231,46.0845,45.9616,45.9879,87827.0
2019-12-18 12:00:00,52.36,52.55,52.36,52.55,55053.0,45.9879,46.1548,45.9879,46.1548,55053.0
2019-12-18 12:30:00,52.54,52.77,52.54,52.68,111947.0,46.146,46.348,46.146,46.269,111947.0
2019-12-18 13:00:00,52.68,52.82,52.67,52.81,41162.0,46.269,46.392,46.2602,46.3832,41162.0
2019-12-18 13:30:00,52.81,52.82,52.7,52.76,55175.0,46.3832,46.392,46.2866,46.3393,55175.0
2019-12-18 14:00:00,52.76,52.89,52.69,52.88,244105.0,46.3393,46.4534,46.2778,46.4446,244105.0
2019-12-18 14:30:00,52.89,52.93,52.73,52.8,246121.0,46.4534,46.4886,46.3129,46.3744,246121.0
2019-12-18 15:00:00,52.81,52.97,52.78,52.88,243147.0,46.3832,46.5237,46.3568,46.4446,243147.0
2019-12-18 15:30:00,52.87,52.97,52.75,52.96,381277.0,46.4359,46.5237,46.3305,46.5149,381277.0
2019-12-19 09:30:00,52.83,52.99,52.44,52.96,147992.0,46.4007,46.5413,46.0582,46.5149,147992.0
2019-12-19 10:00:00,52.95,53.27,52.9,53.13,94783.0,46.5061,46.7872,46.4622,46.6642,94783.0
2019-12-19 10:30:00,53.1,53.26,53.06,53.16,54545.0,46.6379,46.7784,46.6027,46.6906,54545.0
2019-12-19 11:00:00,53.17,53.29,53.06,53.08,83478.0,46.6994,46.8048,46.6027,46.6203,83478.0
2019-12-19 11:30:00,53.07,53.23,53.05,53.19,220194.0,46.6115,46.7521,46.594,46.7169,220194.0
2019-12-19 12:00:00,53.19,53.32,53.1,53.23,238329.0,46.7169,46.8311,46.6379,46.7521,238329.0
2019-12-19 12:30:00,53.23,53.25,53.18,53.25,69336.0,46.7521,46.7696,46.7081,46.7696,69336.0
2019-12-19 13:00:00,53.26,53.27,53.17,53.22,91699.0,46.7784,46.7872,46.6994,46.7433,91699.0
2019-12-19 13:30:00,53.22,53.42,53.21,53.41,107771.0,46.7433,46.9189,46.7345,46.9102,107771.0
2019-12-19 14:00:00,53.42,53.45,53.19,53.21,266769.0,46.9189,46.9453,46.7169,46.7345,266769.0
2019-12-19 14:30:00,53.22,53.26,53.1,53.24,142984.0,46.7433,46.7784,46.6379,46.7608,142984.0
2019-12-19 15:00:00,53.24,53.31,53.18,53.31,215070.0,46.7608,46.8223,46.7081,46.8223,215070.0
2019-12-19 15:30:00,53.3,53.38,53.15,53.25,396561.0,46.8135,46.8838,46.6818,46.7696,396561.0
2019-12-20 09:30:00,53.94,54.38,53.69,54.0,413179.0,47.3757,47.7621,47.1561,47.4283,413179.0
2019-12-20 10:00:00,54.0,54.2,54.0,54.11,78833.0,47.4283,47.604,47.4283,47.525,78833.0
2019-12-20 10:30:00,54.11,54.37,54.07,54.34,124380.0,47.525,47.7533,47.4898,47.727,124380.0
2019-12-20 11:00:00,54.34,54.55,54.33,54.36,143647.0,47.727,47.9114,47.7182,47.7445,143647.0
2019-12-20 11:30:00,54.36,54.45,54.22,54.3,160727.0,47.7445,47.8236,47.6216,47.6918,160727.0
2019-12-20 12:00:00,54.3,54.44,54.29,54.41,98751.0,47.6918,47.8148,47.6831,47.7885,98751.0
2019-12-20 12:30:00,54.41,54.76,54.41,54.76,147967.0,47.7885,48.0959,47.7885,48.0959,147967.0
2019-12-20 13:00:00,54.76,54.92,54.72,54.92,149512.0,48.0959,48.2364,48.0607,48.2364,149512.0
2019-12-20 13:30:00,54.91,54.93,54.55,54.56,197004.0,48.2276,48.2452,47.9114,47.9202,197004.0
2019-12-20 14:00:00,54.56,54.68,54.33,54.4,247156.0,47.9202,48.0256,47.7182,47.7797,247156.0
2019-12-20 14:30:00,54.4,54.56,54.37,54.4,156245.0,47.7797,47.9202,47.7533,47.7797,156245.0
2019-12-20 15:00:00,54.4,54.4,54.16,54.24,149420.0,47.7797,47.7797,47.5689,47.6391,149420.0
2019-12-20 15:30:00,54.24,54.25,53.82,53.87,496739.0,47.6391,47.6479,47.2703,47.3142,496739.0
2019-12-23 09:30:00,54.04,54.25,53.22,53.38,265100.0,47.4635,47.6479,46.7433,46.8838,265100.0
2019-12-23 10:00:00,53.37,53.45,53.06,53.33,240591.0,46.875,46.9453,46.6027,46.8399,240591.0
2019-12-23 10:30:00,53.31,53.36,53.12,53.24,55891.0,46.8223,46.8662,46.6554,46.7608,55891.0
2019-12-23 11:00:00,53.23,53.26,52.93,53.21,51490.0,46.7521,46.7784,46.4886,46.7345,51490.0
2019-12-23 11:30:00,53.22,53.26,53.06,53.13,108704.0,46.7433,46.7784,46.6027,46.6642,108704.0
2019-12-23 12:00:00,53.13,53.2,53.03,53.08,79511.0,46.6642,46.7257,46.5764,46.6203,79511.0
2019-12-23 12:30:00,53.08,53.2,53.04,53.09,53253.0,46.6203,46.7257,46.5852,46.6291,53253.0
2019-12-23 13:00:00,53.09,53.19,53.05,53.12,102419.0,46.6291,46.7169,46.594,46.6554,102419.0
2019-12-23 13:30:00,53.13,53.15,53.04,53.12,76545.0,46.6642,46.6818,46.5852,46.6554,76545.0
2019-12-23 14:00:00,53.12,53.14,53.08,53.1,120778.0,46.6554,46.673,46.6203,46.6379,120778.0
2019-12-23 14:30:00,53.1,53.12,53.05,53.09,192657.0,46.6379,46.6554,46.594,46.6291,192657.0
2019-12-23 15:00:00,53.1,53.12,52.86,53.0,349462.0,46.6379,46.6554,46.4271,46.55,349462.0
2019-12-23 15:30:00,53.01,53.17,52.95,53.05,471863.0,46.5588,46.6994,46.5061,46.594,471863.0
2019-12-24 09:30:00,52.97,53.2,52.82,53.01,36498.0,46.5237,46.7257,46.392,46.5588,36498.0
2019-12-24 10:00:00,53.02,53.4,53.01,53.39,38399.0,46.5676,46.9014,46.5588,46.8926,38399.0
2019-12-24 10:30:00,53.37,53.56,53.36,53.47,42398.0,46.875,47.0419,46.8662,46.9628,42398.0
2019-12-24 11:00:00,53.48,53.58,53.42,53.51,76318.0,46.9716,47.0595,46.9189,46.998,76318.0
2019-12-24 11:30:00,53.52,53.62,53.44,53.45,85000.0,47.0068,47.0946,46.9365,46.9453,85000.0
2019-12-24 12:00:00,53.46,53.49,53.2,53.28,155944.0,46.9541,46.9804,46.7257,46.796,155944.0
2019-12-24 12:30:00,53.28,53.33,53.18,53.31,159300.0,46.796,46.8399,46.7081,46.8223,159300.0
2019-12-26 09:30:00,53.28,53.41,53.21,53.32,64060.0,46.796,46.9102,46.7345,46.8311,64060.0
2019-12-26 10:00:00,53.3,53.49,53.3,53.39,26991.0,46.8135,46.9804,46.8135,46.8926,26991.0
2019-12-26 10:30:00,53.39,53.51,53.37,53.4,24483.0,46.8926,46.998,46.875,46.9014,24483.0
2019-12-26 11:00:00,53.43,53.51,53.38,53.39,25178.0,46.9277,46.998,46.8838,46.8926,25178.0
2019-12-26 11:30:00,53.4,53.41,53.27,53.28,20197.0,46.9014,46.9102,46.7872,46.796,20197.0
2019-12-26 12:00:00,53.29,53.37,53.24,53.33,40924.0,46.8048,46.875,46.7608,46.8399,40924.0
2019-12-26 12:30:00,53.3,53.39,53.26,53.28,38262.0,46.8135,46.8926,46.7784,46.796,38262.0
2019-12-26 13:00:00,53.28,53.37,53.25,53.37,21188.0,46.796,46.875,46.7696,46.875,21188.0
2019-12-26 13:30:00,53.37,53.44,53.36,53.39,17578.0,46.875,46.9365,46.8662,46.8926,17578.0
2019-12-26 14:00:00,53.38,53.46,53.36,53.39,26227.0,46.8838,46.9541,46.8662,46.8926,26227.0
2019-12-26 14:30:00,53.39,53.43,53.36,53.38,22762.0,46.8926,46.9277,46.8662,46.8838,22762.0
2019-12-26 15:00:00,53.39,53.52,53.39,53.52,34772.0,46.8926,47.0068,46.8926,47.0068,34772.0
2019-12-26 15:30:00,53.52,53.61,53.37,53.6,140318.0,47.0068,47.0858,46.875,47.077,140318.0
2019-12-27 09:30:00,53.8,53.88,53.61,53.61,35029.0,47.2527,47.323,47.0858,47.0858,35029.0
2019-12-27 10:00:00,53.6,53.81,53.52,53.74,92452.0,47.077,47.2615,47.0068,47.2,92452.0
2019-12-27 10:30:00,53.72,53.82,53.56,53.82,32411.0,47.1824,47.2703,47.0419,47.2703,32411.0
2019-12-27 11:00:00,53.8,53.88,53.75,53.85,37286.0,47.2527,47.323,47.2088,47.2966,37286.0
2019-12-27 11:30:00,53.86,53.86,53.74,53.8,22821.0,47.3054,47.3054,47.2,47.2527,22821.0
2019-12-27 12:00:00,53.8,53.96,53.68,53.86,96924.0,47.2527,47.3932,47.1473,47.3054,96924.0
2019-12-27 12:30:00,53.86,53.91,53.79,53.82,69999.0,47.3054,47.3493,47.2439,47.2703,69999.0
2019-12-27 13:00:00,53.85,53.92,53.82,53.86,22582.0,47.2966,47.3581,47.2703,47.3054,22582.0
2019-12-27 13:30:00,53.86,53.88,53.76,53.76,49466.0,47.3054,47.323,47.2176,47.2176,49466.0
2019-12-27 14:00:00,53.77,53.97,53.76,53.86,107599.0,47.2263,47.402,47.2176,47.3054,107599.0
2019-12-27 14:30:00,53.87,53.88,53.81,53.85,43865.0,47.3142,47.323,47.2615,47.2966,43865.0
2019-12-27 15:00:00,53.85,53.91,53.83,53.9,31566.0,47.2966,47.3493,47.279,47.3405,31566.0
2019-12-27 15:30:00,53.89,53.91,53.76,53.83,133877.0,47.3317,47.3493,47.2176,47.279,133877.0
2019-12-30 09:30:00,53.85,53.97,53.77,53.92,31094.0,47.2966,47.402,47.2263,47.3581,31094.0
2019-12-30 10:00:00,53.91,53.92,53.52,53.6,105311.0,47.3493,47.3581,47.0068,47.077,105311.0
2019-12-30 10:30:00,53.59,53.67,53.46,53.56,315062.0,47.0682,47.1385,46.9541,47.0419,315062.0
2019-12-30 11:00:00,53.55,53.85,53.54,53.69,84914.0,47.0331,47.2966,47.0243,47.1561,84914.0
2019-12-30 11:30:00,53.69,53.76,53.66,53.71,40074.0,47.1561,47.2176,47.1297,47.1736,40074.0
2019-12-30 12:00:00,53.71,53.83,53.7,53.82,37326.0,47.1736,47.279,47.1649,47.2703,37326.0
2019-12-30 12:30:00,53.84,53.91,53.82,53.87,26594.0,47.2878,47.3493,47.2703,47.3142,26594.0
2019-12-30 13:00:00,53.86,53.88,53.8,53.84,24931.0,47.3054,47.323,47.2527,47.2878,24931.0
2019-12-30 13:30:00,53.85,53.89,53.77,53.8,33881.0,47.2966,47.3317,47.2263,47.2527,33881.0
2019-12-30 14:00:00,53.79,53.81,53.74,53.79,40693.0,47.2439,47.2615,47.2,47.2439,40693.0
2019-12-30 14:30:00,53.79,53.8,53.71,53.73,41076.0,47.2439,47.2527,47.1736,47.1912,41076.0
2019-12-30 15:00:00,53.73,53.82,53.71,53.82,54865.0,47.1912,47.2703,47.1736,47.2703,54865.0
2019-12-30 15:30:00,53.81,53.87,53.75,53.78,210937.0,47.2615,47.3142,47.2088,47.2351,210937.0
2019-12-31 09:30:00,53.76,53.87,53.28,53.84,177137.0,47.2176,47.3142,46.796,47.2878,177137.0
2019-12-31 10:00:00,53.84,53.89,53.59,53.88,139924.0,47.2878,47.3317,47.0682,47.323,139924.0
2019-12-31 10:30:00,53.88,53.88,53.52,53.58,121748.0,47.323,47.323,47.0068,47.0595,121748.0
2019-12-31 11:00:00,53.59,53.71,53.49,53.67,49092.0,47.0682,47.1736,46.9804,47.1385,49092.0
2019-12-31 11:30:00,53.69,53.8,53.62,53.8,39486.0,47.1561,47.2527,47.0946,47.2527,39486.0
2019-12-31 12:00:00,53.8,53.82,53.69,53.79,78289.0,47.2527,47.2703,47.1561,47.2439,78289.0
2019-12-31 12:30:00,53.78,53.8,53.72,53.75,32361.0,47.2351,47.2527,47.1824,47.2088,32361.0
2019-12-31 13:00:00,53.75,53.84,53.68,53.82,63302.0,47.2088,47.2878,47.1473,47.2703,63302.0
2019-12-31 13:30:00,53.81,54.05,53.8,54.03,60006.0,47.2615,47.4723,47.2527,47.4547,60006.0
2019-12-31 14:00:00,54.02,54.03,53.92,53.94,36955.0,47.4459,47.4547,47.3581,47.3757,36955.0
2019-12-31 14:30:00,53.94,53.95,53.83,53.86,31125.0,47.3757,47.3844,47.279,47.3054,31125.0
2019-12-31 15:00:00,53.86,53.96,53.84,53.92,35762.0,47.3054,47.3932,47.2878,47.3581,35762.0
2019-12-31 15:30:00,53.93,53.96,53.86,53.9,166650.0,47.3669,47.3932,47.3054,47.3405,166650.0
2020-01-02 09:30:00,54.25,54.42,53.99,54.28,122134.0,47.6479,47.7972,47.4196,47.6743,122134.0
2020-01-02 10:00:00,54.27,54.29,53.9,53.96,111839.0,47.6655,47.6831,47.3405,47.3932,111839.0
2020-01-02 10:30:00,53.95,53.95,53.63,53.72,64408.0,47.3844,47.3844,47.1034,47.1824,64408.0
2020-01-02 11:00:00,53.73,53.77,53.52,53.61,60125.0,47.1912,47.2263,47.0068,47.0858,60125.0
2020-01-02 11:30:00,53.61,53.62,53.36,53.38,64591.0,47.0858,47.0946,46.8662,46.8838,64591.0
2020-01-02 12:00:00,53.36,53.41,53.18,53.19,125461.0,46.8662,46.9102,46.7081,46.7169,125461.0
2020-01-02 12:30:00,53.19,53.33,53.13,53.26,151336.0,46.7169,46.8399,46.6642,46.7784,151336.0
2020-01-02 13:00:00,53.26,53.28,53.15,53.19,88280.0,46.7784,46.796,46.6818,46.7169,88280.0
2020-01-02 13:30:00,53.2,53.24,53.09,53.15,120167.0,46.7257,46.7608,46.6291,46.6818,120167.0
2020-01-02 14:00:00,53.15,53.28,53.09,53.27,84226.0,46.6818,46.796,46.6291,46.7872,84226.0
2020-01-02 14:30:00,53.26,53.41,53.26,53.35,44158.0,46.7784,46.9102,46.7784,46.8575,44158.0
2020-01-02 15:00:00,53.36,53.52,53.36,53.45,62625.0,46.8662,47.0068,46.8662,46.9453,62625.0
2020-01-02 15:30:00,53.46,53.63,53.46,53.56,229429.0,46.9541,47.1034,46.9541,47.0419,229429.0
2020-01-03 09:30:00,53.12,53.47,52.9,53.03,123042.0,46.6554,46.9628,46.4622,46.5764,123042.0
2020-01-03 10:00:00,53.01,53.14,52.72,52.8,212098.0,46.5588,46.673,46.3041,46.3744,212098.0
2020-01-03 10:30:00,52.78,52.95,52.71,52.78,65313.0,46.3568,46.5061,46.2953,46.3568,65313.0
2020-01-03 11:00:00,52.77,52.94,52.69,52.86,44087.0,46.348,46.4973,46.2778,46.4271,44087.0
2020-01-03 11:30:00,52.88,52.92,52.8,52.83,25144.0,46.4446,46.4798,46.3744,46.4007,25144.0
2020-01-03 12:00:00,52.84,53.06,52.84,53.06,39783.0,46.4095,46.6027,46.4095,46.6027,39783.0
2020-01-03 12:30:00,53.05,53.22,53.05,53.12,29738.0,46.594,46.7433,46.594,46.6554,29738.0
2020-01-03 13:00:00,53.13,53.23,53.06,53.07,21593.0,46.6642,46.7521,46.6027,46.6115,21593.0
2020-01-03 13:30:00,53.06,53.11,52.96,53.1,42217.0,46.6027,46.6467,46.5149,46.6379,42217.0
2020-01-03 14:00:00,53.08,53.2,53.07,53.16,41715.0,46.6203,46.7257,46.6115,46.6906,41715.0
2020-01-03 14:30:00,53.15,53.19,53.09,53.18,28352.0,46.6818,46.7169,46.6291,46.7081,28352.0
2020-01-03 15:00:00,53.18,53.18,53.03,53.04,51216.0,46.7081,46.7081,46.5764,46.5852,51216.0
2020-01-03 15:30:00,53.04,53.45,52.95,53.43,613118.0,46.5852,46.9453,46.5061,46.9277,613118.0
2020-01-06 09:30:00,53.71,54.35,53.55,53.99,293678.0,47.1736,47.7358,47.0331,47.4196,293678.0
2020-01-06 10:00:00,53.96,54.29,53.83,54.29,88372.0,47.3932,47.6831,47.279,47.6831,88372.0
2020-01-06 10:30:00,54.3,54.76,54.19,54.22,184711.0,47.6918,48.0959,47.5952,47.6216,184711.0
2020-01-06 11:00:00,54.26,54.42,54.23,54.35,83548.0,47.6567,47.7972,47.6304,47.7358,83548.0
2020-01-06 11:30:00,54.37,54.52,54.19,54.5,84239.0,47.7533,47.8851,47.5952,47.8675,84239.0
2020-01-06 12:00:00,54.49,54.8,54.49,54.79,86629.0,47.8587,48.131,47.8587,48.1222,86629.0
2020-01-06 12:30:00,54.79,54.84,54.7,54.72,58313.0,48.1222,48.1661,48.0432,48.0607,58313.0
2020-01-06 13:00:00,54.71,54.89,54.71,54.85,58709.0,48.0519,48.21,48.0519,48.1749,58709.0
2020-01-06 13:30:00,54.86,54.98,54.81,54.94,54992.0,48.1837,48.2891,48.1398,48.254,54992.0
2020-01-06 14:00:00,54.93,54.96,54.85,54.87,93539.0,48.2452,48.2715,48.1749,48.1925,93539.0
2020-01-06 14:30:00,54.88,54.89,54.39,54.47,104817.0,48.2013,48.21,47.7709,47.8412,104817.0
2020-01-06 15:00:00,54.47,54.57,54.39,54.56,75336.0,47.8412,47.929,47.7709,47.9202,75336.0
2020-01-06 15:30:00,54.56,54.77,54.46,54.63,277966.0,47.9202,48.1046,47.8324,47.9817,277966.0
2020-01-07 09:30:00,54.39,54.58,54.12,54.42,129718.0,47.7709,47.9378,47.5337,47.7972,129718.0
2020-01-07 10:00:00,54.43,54.7,54.4,54.66,310397.0,47.806,48.0432,47.7797,48.008,310397.0
2020-01-07 10:30:00,54.68,54.8,54.54,54.67,297701.0,48.0256,48.131,47.9026,48.0168,297701.0
2020-01-07 11:00:00,54.65,54.66,54.37,54.4,167574.0,47.9992,48.008,47.7533,47.7797,167574.0
2020-01-07 11:30:00,54.43,54.43,54.22,54.33,64261.0,47.806,47.806,47.6216,47.7182,64261.0
2020-01-07 12:00:00,54.33,54.4,54.24,54.36,279124.0,47.7182,47.7797,47.6391,47.7445,279124.0
2020-01-07 12:30:00,54.35,54.52,54.31,54.51,64363.0,47.7358,47.8851,47.7006,47.8763,64363.0
2020-01-07 13:00:00,54.5,54.6,54.45,54.57,47546.0,47.8675,47.9553,47.8236,47.929,47546.0
2020-01-07 13:30:00,54.56,54.57,54.34,54.46,73286.0,47.9202,47.929,47.727,47.8324,73286.0
2020-01-07 14:00:00,54.47,54.58,54.46,54.55,40077.0,47.8412,47.9378,47.8324,47.9114,40077.0
2020-01-07 14:30:00,54.56,54.62,54.53,54.6,51388.0,47.9202,47.9729,47.8938,47.9553,51388.0
2020-01-07 15:00:00,54.59,54.61,54.47,54.53,73027.0,47.9465,47.9641,47.8412,47.8938,73027.0
2020-01-07 15:30:00,54.53,54.56,54.45,54.5,217104.0,47.8938,47.9202,47.8236,47.8675,217104.0
2020-01-08 09:30:00,54.62,54.78,54.08,54.43,109533.0,47.9729,48.1134,47.4986,47.806,109533.0
2020-01-08 10:00:00,54.38,54.5,54.32,54.46,148412.0,47.7621,47.8675,47.7094,47.8324,148412.0
2020-01-08 10:30:00,54.45,54.57,54.3,54.39,71268.0,47.8236,47.929,47.6918,47.7709,71268.0
2020-01-08 11:00:00,54.39,54.75,54.35,54.73,76199.0,47.7709,48.0871,47.7358,48.0695,76199.0
2020-01-08 11:30:00,54.71,55.12,54.64,55.06,115226.0,48.0519,48.412,47.9905,48.3593,115226.0
2020-01-08 12:00:00,55.05,55.13,54.92,55.12,72930.0,48.3506,48.4208,48.2364,48.412,72930.0
2020-01-08 12:30:00,55.11,55.26,55.02,55.19,86308.0,48.4033,48.535,48.3242,48.4735,86308.0
2020-01-08 13:00:00,55.19,55.3,55.09,55.29,25655.0,48.4735,48.5701,48.3857,48.5614,25655.0
2020-01-08 13:30:00,55.29,55.3,55.2,55.23,36115.0,48.5614,48.5701,48.4823,48.5087,36115.0
2020-01-08 14:00:00,55.23,55.41,55.2,55.4,48930.0,48.5087,48.6668,48.4823,48.658,48930.0
2020-01-08 14:30:00,55.41,55.42,55.2,55.33,60003.0,48.6668,48.6755,48.4823,48.5965,60003.0
2020-01-08 15:00:00,55.34,55.47,55.23,55.43,110834.0,48.6053,48.7195,48.5087,48.6843,110834.0
2020-01-08 15:30:00,55.43,55.47,55.01,55.02,322031.0,48.6843,48.7195,48.3154,48.3242,322031.0
2020-01-09 09:30:00,55.12,55.12,54.56,54.82,81680.0,48.412,48.412,47.9202,48.1486,81680.0
2020-01-09 10:00:00,54.8,54.88,54.65,54.79,118696.0,48.131,48.2013,47.9992,48.1222,118696.0
2020-01-09 10:30:00,54.8,54.93,54.72,54.87,71679.0,48.131,48.2452,48.0607,48.1925,71679.0
2020-01-09 11:00:00,54.88,54.88,54.31,54.31,71121.0,48.2013,48.2013,47.7006,47.7006,71121.0
2020-01-09 11:30:00,54.33,54.65,54.33,54.65,115808.0,47.7182,47.9992,47.7182,47.9992,115808.0
2020-01-09 12:00:00,54.66,54.72,54.59,54.6,46571.0,48.008,48.0607,47.9465,47.9553,46571.0
2020-01-09 12:30:00,54.6,54.79,54.59,54.75,36808.0,47.9553,48.1222,47.9465,48.0871,36808.0
2020-01-09 13:00:00,54.77,54.81,54.67,54.78,34212.0,48.1046,48.1398,48.0168,48.1134,34212.0
2020-01-09 13:30:00,54.77,54.85,54.74,54.85,24590.0,48.1046,48.1749,48.0783,48.1749,24590.0
2020-01-09 14:00:00,54.85,55.1,54.82,55.05,41361.0,48.1749,48.3945,48.1486,48.3506,41361.0
2020-01-09 14:30:00,55.04,55.19,55.0,55.12,47335.0,48.3418,48.4735,48.3067,48.412,47335.0
2020-01-09 15:00:00,55.1,55.12,54.89,54.96,68384.0,48.3945,48.412,48.21,48.2715,68384.0
2020-01-09 15:30:00,54.96,55.02,54.87,54.97,143217.0,48.2715,48.3242,48.1925,48.2803,143217.0
2020-01-10 09:30:00,55.02,55.22,55.0,55.03,34109.0,48.3242,48.4999,48.3067,48.333,34109.0
2020-01-10 10:00:00,55.03,55.29,55.0,55.26,34771.0,48.333,48.5614,48.3067,48.535,34771.0
2020-01-10 10:30:00,55.27,55.4,55.25,55.35,23962.0,48.5438,48.658,48.5262,48.6141,23962.0
2020-01-10 11:00:00,55.35,55.38,55.02,55.13,56245.0,48.6141,48.6404,48.3242,48.4208,56245.0
2020-01-10 11:30:00,55.12,55.22,55.05,55.12,74290.0,48.412,48.4999,48.3506,48.412,74290.0
2020-01-10 12:00:00,55.11,55.27,55.1,55.22,24977.0,48.4033,48.5438,48.3945,48.4999,24977.0
2020-01-10 12:30:00,55.23,55.34,55.23,55.28,18490.0,48.5087,48.6053,48.5087,48.5526,18490.0
2020-01-10 13:00:00,55.28,55.43,55.27,55.41,37628.0,48.5526,48.6843,48.5438,48.6668,37628.0
2020-01-10 13:30:00,55.41,55.42,55.18,55.26,33530.0,48.6668,48.6755,48.4647,48.535,33530.0
2020-01-10 14:00:00,55.25,55.27,55.06,55.13,42073.0,48.5262,48.5438,48.3593,48.4208,42073.0
2020-01-10 14:30:00,55.13,55.2,55.09,55.13,31323.0,48.4208,48.4823,48.3857,48.4208,31323.0
2020-01-10 15:00:00,55.12,55.13,55.03,55.08,54476.0,48.412,48.4208,48.333,48.3769,54476.0
2020-01-10 15:30:00,55.08,55.15,55.04,55.08,144011.0,48.3769,48.4384,48.3418,48.3769,144011.0
2020-01-13 09:30:00,55.17,55.2,54.76,55.19,127148.0,48.456,48.4823,48.0959,48.4735,127148.0
2020-01-13 10:00:00,55.14,55.16,54.93,55.11,31542.0,48.4296,48.4472,48.2452,48.4033,31542.0
2020-01-13 10:30:00,55.09,55.1,54.97,55.05,79236.0,48.3857,48.3945,48.2803,48.3506,79236.0
2020-01-13 11:00:00,55.06,55.39,55.06,55.12,118875.0,48.3593,48.6492,48.3593,48.412,118875.0
2020-01-13 11:30:00,55.1,55.3,55.07,55.25,131140.0,48.3945,48.5701,48.3681,48.5262,131140.0
2020-01-13 12:00:00,55.25,55.25,55.08,55.1,68278.0,48.5262,48.5262,48.3769,48.3945,68278.0
2020-01-13 12:30:00,55.1,55.12,54.99,55.0,84065.0,48.3945,48.412,48.2979,48.3067,84065.0
2020-01-13 13:00:00,54.99,55.0,54.82,54.88,94007.0,48.2979,48.3067,48.1486,48.2013,94007.0
2020-01-13 13:30:00,54.88,55.1,54.88,55.06,36759.0,48.2013,48.3945,48.2013,48.3593,36759.0
2020-01-13 14:00:00,55.06,55.12,54.98,55.07,43893.0,48.3593,48.412,48.2891,48.3681,43893.0
2020-01-13 14:30:00,55.06,55.2,55.06,55.16,42333.0,48.3593,48.4823,48.3593,48.4472,42333.0
2020-01-13 15:00:00,55.16,55.24,55.11,55.21,57388.0,48.4472,48.5174,48.4033,48.4911,57388.0
2020-01-13 15:30:00,55.22,55.39,55.12,55.38,197702.0,48.4999,48.6492,48.412,48.6404,197702.0
2020-01-14 09:30:00,55.25,55.6,55.06,55.51,57301.0,48.5262,48.8336,48.3593,48.7546,57301.0
2020-01-14 10:00:00,55.53,55.53,55.2,55.22,91201.0,48.7722,48.7722,48.4823,48.4999,91201.0
2020-01-14 10:30:00,55.24,55.5,55.18,55.49,115068.0,48.5174,48.7458,48.4647,48.737,115068.0
2020-01-14 11:00:00,55.48,55.7,55.45,55.68,67942.0,48.7282,48.9215,48.7019,48.9039,67942.0
2020-01-14 11:30:00,55.66,55.77,55.62,55.72,45291.0,48.8863,48.9829,48.8512,48.939,45291.0
2020-01-14 12:00:00,55.7,55.74,55.56,55.64,37425.0,48.9215,48.9566,48.7985,48.8688,37425.0
2020-01-14 12:30:00,55.64,55.85,55.63,55.85,60063.0,48.8688,49.0532,48.86,49.0532,60063.0
2020-01-14 13:00:00,55.84,55.88,55.73,55.84,57556.0,49.0444,49.0796,48.9478,49.0444,57556.0
2020-01-14 13:30:00,55.84,55.86,55.61,55.67,47820.0,49.0444,49.062,48.8424,48.8951,47820.0
2020-01-14 14:00:00,55.66,55.79,55.59,55.76,61042.0,48.8863,49.0005,48.8249,48.9742,61042.0
2020-01-14 14:30:00,55.76,55.94,55.73,55.86,65798.0,48.9742,49.1323,48.9478,49.062,65798.0
2020-01-14 15:00:00,55.86,55.94,55.69,55.72,58715.0,49.062,49.1323,48.9127,48.939,58715.0
2020-01-14 15:30:00,55.71,55.95,55.69,55.94,270367.0,48.9302,49.141,48.9127,49.1323,270367.0
2020-01-15 09:30:00,55.63,56.18,55.5,56.02,119942.0,48.86,49.343,48.7458,49.2025,119942.0
2020-01-15 10:00:00,56.05,56.26,55.99,56.16,57244.0,49.2289,49.4133,49.1762,49.3255,57244.0
2020-01-15 10:30:00,56.18,56.19,56.02,56.11,42556.0,49.343,49.3518,49.2025,49.2816,42556.0
2020-01-15 11:00:00,56.12,56.31,56.07,56.3,47465.0,49.2904,49.4572,49.2464,49.4484,47465.0
2020-01-15 11:30:00,56.31,56.57,56.29,56.57,52754.0,49.4572,49.6856,49.4397,49.6856,52754.0
2020-01-15 12:00:00,56.58,56.59,56.38,56.49,39910.0,49.6944,49.7032,49.5187,49.6153,39910.0
2020-01-15 12:30:00,56.5,56.55,56.4,56.4,27603.0,49.6241,49.668,49.5363,49.5363,27603.0
2020-01-15 13:00:00,56.4,56.47,56.28,56.33,30022.0,49.5363,49.5978,49.4309,49.4748,30022.0
2020-01-15 13:30:00,56.31,56.35,56.04,56.05,32548.0,49.4572,49.4924,49.2201,49.2289,32548.0
2020-01-15 14:00:00,56.07,56.23,56.04,56.22,34142.0,49.2464,49.387,49.2201,49.3782,34142.0
2020-01-15 14:30:00,56.21,56.24,56.0,56.0,44942.0,49.3694,49.3957,49.185,49.185,44942.0
2020-01-15 15:00:00,56.01,56.01,55.76,55.78,68252.0,49.1937,49.1937,48.9742,48.9917,68252.0
2020-01-15 15:30:00,55.81,55.91,55.73,55.89,202441.0,49.0181,49.1059,48.9478,49.0883,202441.0
2020-01-16 09:30:00,55.94,56.5,55.73,56.12,60522.0,49.1323,49.6241,48.9478,49.2904,60522.0
2020-01-16 10:00:00,56.14,56.46,56.11,56.4,41779.0,49.3079,49.589,49.2816,49.5363,41779.0
2020-01-16 10:30:00,56.39,56.43,56.21,56.25,60059.0,49.5275,49.5626,49.3694,49.4045,60059.0
2020-01-16 11:00:00,56.25,56.46,56.18,56.45,44842.0,49.4045,49.589,49.343,49.5802,44842.0
2020-01-16 11:30:00,56.47,56.66,56.43,56.65,47711.0,49.5978,49.7646,49.5626,49.7559,47711.0
2020-01-16 12:00:00,56.64,56.7,56.32,56.38,39825.0,49.7471,49.7998,49.466,49.5187,39825.0
2020-01-16 12:30:00,56.38,56.54,56.38,56.52,23939.0,49.5187,49.6592,49.5187,49.6417,23939.0
2020-01-16 13:00:00,56.55,56.68,56.48,56.67,35391.0,49.668,49.7822,49.6065,49.7734,35391.0
2020-01-16 13:30:00,56.66,56.69,56.54,56.59,26434.0,49.7646,49.791,49.6592,49.7032,26434.0
2020-01-16 14:00:00,56.59,56.59,56.44,56.44,34592.0,49.7032,49.7032,49.5714,49.5714,34592.0
2020-01-16 14:30:00,56.47,56.47,56.35,56.42,28444.0,49.5978,49.5978,49.4924,49.5538,28444.0
2020-01-16 15:00:00,56.41,56.52,56.41,56.44,38559.0,49.5451,49.6417,49.5451,49.5714,38559.0
2020-01-16 15:30:00,56.45,56.58,56.44,56.56,199236.0,49.5802,49.6944,49.5714,49.6768,199236.0
2020-01-17 09:30:00,56.72,57.06,56.51,56.8,139759.0,49.8173,50.116,49.6329,49.8876,139759.0
2020-01-17 10:00:00,56.79,56.88,56.67,56.67,34258.0,49.8788,49.9579,49.7734,49.7734,34258.0
2020-01-17 10:30:00,56.66,56.68,56.49,56.66,30382.0,49.7646,49.7822,49.6153,49.7646,30382.0
2020-01-17 11:00:00,56.65,56.68,56.51,56.6,40869.0,49.7559,49.7822,49.6329,49.7119,40869.0
2020-01-17 11:30:00,56.6,56.77,56.51,56.76,34119.0,49.7119,49.8612,49.6329,49.8525,34119.0
2020-01-17 12:00:00,56.75,56.83,56.61,56.75,25726.0,49.8437,49.9139,49.7207,49.8437,25726.0
2020-01-17 12:30:00,56.77,56.77,56.69,56.71,19431.0,49.8612,49.8612,49.791,49.8085,19431.0
2020-01-17 13:00:00,56.7,56.79,56.61,56.79,25406.0,49.7998,49.8788,49.7207,49.8788,25406.0
2020-01-17 13:30:00,56.77,56.8,56.59,56.61,22031.0,49.8612,49.8876,49.7032,49.7207,22031.0
2020-01-17 14:00:00,56.61,56.68,56.48,56.5,31480.0,49.7207,49.7822,49.6065,49.6241,31480.0
2020-01-17 14:30:00,56.51,56.71,56.51,56.69,28570.0,49.6329,49.8085,49.6329,49.791,28570.0
2020-01-17 15:00:00,56.66,56.72,56.57,56.57,40568.0,49.7646,49.8173,49.6856,49.6856,40568.0
2020-01-17 15:30:00,56.59,56.6,56.44,56.55,176686.0,49.7032,49.7119,49.5714,49.668,176686.0
2020-01-21 09:30:00,56.32,56.47,56.04,56.06,80517.0,49.466,49.5978,49.2201,49.2377,80517.0
2020-01-21 10:00:00,56.09,56.33,55.89,56.31,266101.0,49.264,49.4748,49.0883,49.4572,266101.0
2020-01-21 10:30:00,56.32,56.37,56.21,56.28,37031.0,49.466,49.5099,49.3694,49.4309,37031.0
2020-01-21 11:00:00,56.3,56.52,56.29,56.36,46322.0,49.4484,49.6417,49.4397,49.5011,46322.0
2020-01-21 11:30:00,56.37,56.65,56.34,56.55,33695.0,49.5099,49.7559,49.4836,49.668,33695.0
2020-01-21 12:00:00,56.54,56.63,56.34,56.36,45212.0,49.6592,49.7383,49.4836,49.5011,45212.0
2020-01-21 12:30:00,56.38,56.52,56.36,56.39,43655.0,49.5187,49.6417,49.5011,49.5275,43655.0
2020-01-21 13:00:00,56.37,56.38,56.27,56.28,46905.0,49.5099,49.5187,49.4221,49.4309,46905.0
2020-01-21 13:30:00,56.28,56.38,56.26,56.35,44256.0,49.4309,49.5187,49.4133,49.4924,44256.0
2020-01-21 14:00:00,56.36,56.6,56.32,56.54,37145.0,49.5011,49.7119,49.466,49.6592,37145.0
2020-01-21 14:30:00,56.54,56.79,56.51,56.75,54748.0,49.6592,49.8788,49.6329,49.8437,54748.0
2020-01-21 15:00:00,56.77,56.77,56.5,56.52,39051.0,49.8612,49.8612,49.6241,49.6417,39051.0
2020-01-21 15:30:00,56.52,56.61,56.41,56.5,195645.0,49.6417,49.7207,49.5451,49.6241,195645.0
2020-01-22 09:30:00,56.45,56.46,56.02,56.2,65209.0,49.5802,49.589,49.2025,49.3606,65209.0
2020-01-22 10:00:00,56.22,56.45,56.2,56.4,33486.0,49.3782,49.5802,49.3606,49.5363,33486.0
2020-01-22 10:30:00,56.42,56.63,56.37,56.48,59256.0,49.5538,49.7383,49.5099,49.6065,59256.0
2020-01-22 11:00:00,56.5,56.54,56.41,56.51,32308.0,49.6241,49.6592,49.5451,49.6329,32308.0
2020-01-22 11:30:00,56.52,56.66,56.51,56.54,33386.0,49.6417,49.7646,49.6329,49.6592,33386.0
2020-01-22 12:00:00,56.53,56.65,56.48,56.48,29373.0,49.6505,49.7559,49.6065,49.6065,29373.0
2020-01-22 12:30:00,56.48,56.51,56.39,56.43,42858.0,49.6065,49.6329,49.5275,49.5626,42858.0
2020-01-22 13:00:00,56.43,56.52,56.38,56.45,28751.0,49.5626,49.6417,49.5187,49.5802,28751.0
2020-01-22 13:30:00,56.45,56.5,56.43,56.44,32398.0,49.5802,49.6241,49.5626,49.5714,32398.0
2020-01-22 14:00:00,56.44,56.49,56.35,56.46,28300.0,49.5714,49.6153,49.4924,49.589,28300.0
2020-01-22 14:30:00,56.43,56.52,56.42,56.49,39599.0,49.5626,49.6417,49.5538,49.6153,39599.0
2020-01-22 15:00:00,56.48,56.48,56.37,56.4,36559.0,49.6065,49.6065,49.5099,49.5363,36559.0
2020-01-22 15:30:00,56.4,56.51,56.31,56.47,164454.0,49.5363,49.6329,49.4572,49.5978,164454.0
2020-01-23 09:30:00,56.21,56.27,55.96,56.24,66651.0,49.3694,49.4221,49.1498,49.3957,66651.0
2020-01-23 10:00:00,56.26,56.54,56.24,56.33,67226.0,49.4133,49.6592,49.3957,49.4748,67226.0
2020-01-23 10:30:00,56.32,56.42,56.25,56.36,54239.0,49.466,49.5538,49.4045,49.5011,54239.0
2020-01-23 11:00:00,56.37,56.41,56.2,56.23,37257.0,49.5099,49.5451,49.3606,49.387,37257.0
2020-01-23 11:30:00,56.25,56.43,56.24,56.38,109798.0,49.4045,49.5626,49.3957,49.5187,109798.0
2020-01-23 12:00:00,56.39,56.56,56.35,56.56,23317.0,49.5275,49.6768,49.4924,49.6768,23317.0
2020-01-23 12:30:00,56.55,56.6,56.52,56.58,27939.0,49.668,49.7119,49.6417,49.6944,27939.0
2020-01-23 13:00:00,56.59,56.69,56.56,56.64,38244.0,49.7032,49.791,49.6768,49.7471,38244.0
2020-01-23 13:30:00,56.64,56.89,56.63,56.88,37520.0,49.7471,49.9666,49.7383,49.9579,37520.0
2020-01-23 14:00:00,56.87,56.96,56.86,56.9,37840.0,49.9491,50.0281,49.9403,49.9754,37840.0
2020-01-23 14:30:00,56.91,57.01,56.91,56.97,32734.0,49.9842,50.072,49.9842,50.0369,32734.0
2020-01-23 15:00:00,56.97,57.04,56.93,57.01,47526.0,50.0369,50.0984,50.0018,50.072,47526.0
2020-01-23 15:30:00,57.01,57.06,56.74,56.76,205945.0,50.072,50.116,49.8349,49.8525,205945.0
2020-01-24 09:30:00,56.89,56.92,56.34,56.62,34007.0,49.9666,49.993,49.4836,49.7295,34007.0
2020-01-24 10:00:00,56.6,56.78,56.57,56.65,39398.0,49.7119,49.87,49.6856,49.7559,39398.0
2020-01-24 10:30:00,56.63,56.68,56.47,56.56,20894.0,49.7383,49.7822,49.5978,49.6768,20894.0
2020-01-24 11:00:00,56.54,56.61,56.3,56.37,49417.0,49.6592,49.7207,49.4484,49.5099,49417.0
2020-01-24 11:30:00,56.37,56.38,56.22,56.38,28267.0,49.5099,49.5187,49.3782,49.5187,28267.0
2020-01-24 12:00:00,56.37,56.51,56.22,56.28,45209.0,49.5099,49.6329,49.3782,49.4309,45209.0
2020-01-24 12:30:00,56.32,56.42,56.22,56.34,30010.0,49.466,49.5538,49.3782,49.4836,30010.0
2020-01-24 13:00:00,56.33,56.4,56.27,56.29,56102.0,49.4748,49.5363,49.4221,49.4397,56102.0
2020-01-24 13:30:00,56.27,56.38,55.92,55.96,85073.0,49.4221,49.5187,49.1147,49.1498,85073.0
2020-01-24 14:00:00,55.96,56.01,55.56,55.6,75788.0,49.1498,49.1937,48.7985,48.8336,75788.0
2020-01-24 14:30:00,55.61,55.81,55.6,55.78,81553.0,48.8424,49.0181,48.8336,48.9917,81553.0
2020-01-24 15:00:00,55.77,56.02,55.76,55.97,57341.0,48.9829,49.2025,48.9742,49.1586,57341.0
2020-01-24 15:30:00,55.96,56.14,55.83,56.11,256704.0,49.1498,49.3079,49.0356,49.2816,256704.0
2020-01-27 09:30:00,55.3,56.24,55.28,56.05,88072.0,48.5701,49.3957,48.5526,49.2289,88072.0
2020-01-27 10:00:00,56.01,56.21,55.95,56.2,66340.0,49.1937,49.3694,49.141,49.3606,66340.0
2020-01-27 10:30:00,56.22,56.33,56.1,56.24,60362.0,49.3782,49.4748,49.2728,49.3957,60362.0
2020-01-27 11:00:00,56.21,56.39,56.19,56.3,80471.0,49.3694,49.5275,49.3518,49.4484,80471.0
2020-01-27 11:30:00,56.27,56.34,56.07,56.08,60619.0,49.4221,49.4836,49.2464,49.2552,60619.0
2020-01-27 12:00:00,56.08,56.1,56.02,56.04,30063.0,49.2552,49.2728,49.2025,49.2201,30063.0
2020-01-27 12:30:00,56.04,56.28,56.0,56.27,48992.0,49.2201,49.4309,49.185,49.4221,48992.0
2020-01-27 13:00:00,56.26,56.34,56.17,56.26,44540.0,49.4133,49.4836,49.3343,49.4133,44540.0
2020-01-27 13:30:00,56.25,56.4,56.24,56.3,37238.0,49.4045,49.5363,49.3957,49.4484,37238.0
2020-01-27 14:00:00,56.3,56.3,56.19,56.27,25494.0,49.4484,49.4484,49.3518,49.4221,25494.0
2020-01-27 14:30:00,56.26,56.28,56.17,56.24,63626.0,49.4133,49.4309,49.3343,49.3957,63626.0
2020-01-27 15:00:00,56.24,56.34,56.2,56.26,54996.0,49.3957,49.4836,49.3606,49.4133,54996.0
2020-01-27 15:30:00,56.26,56.27,55.9,55.95,224499.0,49.4133,49.4221,49.0971,49.141,224499.0
2020-01-28 09:30:00,56.03,56.21,55.89,56.0,56060.0,49.2113,49.3694,49.0883,49.185,56060.0
2020-01-28 10:00:00,56.02,56.42,55.91,56.28,90348.0,49.2025,49.5538,49.1059,49.4309,90348.0
2020-01-28 10:30:00,56.28,56.42,56.2,56.4,44135.0,49.4309,49.5538,49.3606,49.5363,44135.0
2020-01-28 11:00:00,56.38,56.53,56.26,56.45,45340.0,49.5187,49.6505,49.4133,49.5802,45340.0
2020-01-28 11:30:00,56.45,56.5,56.36,56.48,33266.0,49.5802,49.6241,49.5011,49.6065,33266.0
2020-01-28 12:00:00,56.49,56.53,56.42,56.5,22507.0,49.6153,49.6505,49.5538,49.6241,22507.0
2020-01-28 12:30:00,56.5,56.57,56.45,56.46,24545.0,49.6241,49.6856,49.5802,49.589,24545.0
2020-01-28 13:00:00,56.47,56.52,56.35,56.5,24358.0,49.5978,49.6417,49.4924,49.6241,24358.0
2020-01-28 13:30:00,56.5,56.5,56.3,56.41,39917.0,49.6241,49.6241,49.4484,49.5451,39917.0
2020-01-28 14:00:00,56.4,56.41,56.25,56.27,91121.0,49.5363,49.5451,49.4045,49.4221,91121.0
2020-01-28 14:30:00,56.28,56.28,56.2,56.21,64424.0,49.4309,49.4309,49.3606,49.3694,64424.0
2020-01-28 15:00:00,56.19,56.25,55.99,56.25,132963.0,49.3518,49.4045,49.1762,49.4045,132963.0
2020-01-28 15:30:00,56.26,56.26,56.08,56.08,169509.0,49.4133,49.4133,49.2552,49.2552,169509.0
2020-01-29 09:30:00,56.32,56.85,56.26,56.38,53263.0,49.466,49.9315,49.4133,49.5187,53263.0
2020-01-29 10:00:00,56.33,56.48,56.12,56.47,76534.0,49.4748,49.6065,49.2904,49.5978,76534.0
2020-01-29 10:30:00,56.45,56.77,56.36,56.7,63906.0,49.5802,49.8612,49.5011,49.7998,63906.0
2020-01-29 11:00:00,56.7,56.75,56.57,56.6,32533.0,49.7998,49.8437,49.6856,49.7119,32533.0
2020-01-29 11:30:00,56.61,56.65,56.52,56.58,33598.0,49.7207,49.7559,49.6417,49.6944,33598.0
2020-01-29 12:00:00,56.59,56.65,56.48,56.52,36060.0,49.7032,49.7559,49.6065,49.6417,36060.0
2020-01-29 12:30:00,56.54,56.59,56.48,56.58,32540.0,49.6592,49.7032,49.6065,49.6944,32540.0
2020-01-29 13:00:00,56.59,56.63,56.51,56.57,32575.0,49.7032,49.7383,49.6329,49.6856,32575.0
2020-01-29 13:30:00,56.57,56.6,56.45,56.51,30889.0,49.6856,49.7119,49.5802,49.6329,30889.0
2020-01-29 14:00:00,56.5,56.51,56.39,56.5,41001.0,49.6241,49.6329,49.5275,49.6241,41001.0
2020-01-29 14:30:00,56.5,56.52,56.37,56.41,58934.0,49.6241,49.6417,49.5099,49.5451,58934.0
2020-01-29 15:00:00,56.42,56.42,56.24,56.37,56088.0,49.5538,49.5538,49.3957,49.5099,56088.0
2020-01-29 15:30:00,56.36,56.44,56.25,56.29,160787.0,49.5011,49.5714,49.4045,49.4397,160787.0
2020-01-30 09:30:00,56.1,56.19,55.79,56.17,65202.0,49.2728,49.3518,49.0005,49.3343,65202.0
2020-01-30 10:00:00,56.14,56.17,55.81,55.96,56825.0,49.3079,49.3343,49.0181,49.1498,56825.0
2020-01-30 10:30:00,55.97,56.04,55.82,55.88,50072.0,49.1586,49.2201,49.0269,49.0796,50072.0
2020-01-30 11:00:00,55.85,56.01,55.84,55.92,46142.0,49.0532,49.1937,49.0444,49.1147,46142.0
2020-01-30 11:30:00,55.9,56.11,55.9,56.08,31375.0,49.0971,49.2816,49.0971,49.2552,31375.0
2020-01-30 12:00:00,56.05,56.08,55.83,55.89,37886.0,49.2289,49.2552,49.0356,49.0883,37886.0
2020-01-30 12:30:00,55.91,55.94,55.8,55.91,30643.0,49.1059,49.1323,49.0093,49.1059,30643.0
2020-01-30 13:00:00,55.9,55.92,55.76,55.79,32073.0,49.0971,49.1147,48.9742,49.0005,32073.0
2020-01-30 13:30:00,55.78,55.87,55.77,55.78,27920.0,48.9917,49.0708,48.9829,48.9917,27920.0
2020-01-30 14:00:00,55.79,55.85,55.73,55.82,36308.0,49.0005,49.0532,48.9478,49.0269,36308.0
2020-01-30 14:30:00,55.81,56.0,55.73,55.95,39333.0,49.0181,49.185,48.9478,49.141,39333.0
2020-01-30 15:00:00,55.98,56.24,55.98,56.21,71404.0,49.1674,49.3957,49.1674,49.3694,71404.0
2020-01-30 15:30:00,56.21,56.37,56.17,56.27,195965.0,49.3694,49.5099,49.3343,49.4221,195965.0
2020-01-31 09:30:00,56.08,56.17,55.61,56.13,61682.0,49.2552,49.3343,48.8424,49.2991,61682.0
2020-01-31 10:00:00,56.12,56.17,55.99,56.03,40243.0,49.2904,49.3343,49.1762,49.2113,40243.0
2020-01-31 10:30:00,56.01,56.09,55.81,55.9,65189.0,49.1937,49.264,49.0181,49.0971,65189.0
2020-01-31 11:00:00,55.91,55.92,55.67,55.83,40130.0,49.1059,49.1147,48.8951,49.0356,40130.0
2020-01-31 11:30:00,55.78,56.01,55.78,55.98,27944.0,48.9917,49.1937,48.9917,49.1674,27944.0
2020-01-31 12:00:00,55.99,56.02,55.76,55.84,31646.0,49.1762,49.2025,48.9742,49.0444,31646.0
2020-01-31 12:30:00,55.83,55.84,55.6,55.72,34785.0,49.0356,49.0444,48.8336,48.939,34785.0
2020-01-31 13:00:00,55.71,55.81,55.63,55.69,41213.0,48.9302,49.0181,48.86,48.9127,41213.0
2020-01-31 13:30:00,55.69,55.74,55.61,55.68,39925.0,48.9127,48.9566,48.8424,48.9039,39925.0
2020-01-31 14:00:00,55.69,55.75,55.59,55.63,61012.0,48.9127,48.9654,48.8249,48.86,61012.0
2020-01-31 14:30:00,55.63,55.75,55.55,55.68,59122.0,48.86,48.9654,48.7897,48.9039,59122.0
2020-01-31 15:00:00,55.7,55.75,55.56,55.57,55803.0,48.9215,48.9654,48.7985,48.8073,55803.0
2020-01-31 15:30:00,55.56,55.74,55.39,55.6,353165.0,48.7985,48.9566,48.6492,48.8336,353165.0
2020-02-03 09:30:00,55.75,56.37,55.74,56.29,103032.0,48.9654,49.5099,48.9566,49.4397,103032.0
2020-02-03 10:00:00,56.32,56.71,56.31,56.71,79811.0,49.466,49.8085,49.4572,49.8085,79811.0
2020-02-03 10:30:00,56.72,56.72,56.31,56.33,113642.0,49.8173,49.8173,49.4572,49.4748,113642.0
2020-02-03 11:00:00,56.34,56.48,56.26,56.28,39577.0,49.4836,49.6065,49.4133,49.4309,39577.0
2020-02-03 11:30:00,56.29,56.5,56.28,56.5,56660.0,49.4397,49.6241,49.4309,49.6241,56660.0
2020-02-03 12:00:00,56.5,56.57,56.47,56.55,90482.0,49.6241,49.6856,49.5978,49.668,90482.0
2020-02-03 12:30:00,56.55,56.64,56.5,56.6,42810.0,49.668,49.7471,49.6241,49.7119,42810.0
2020-02-03 13:00:00,56.6,56.62,56.32,56.45,51481.0,49.7119,49.7295,49.466,49.5802,51481.0
2020-02-03 13:30:00,56.44,56.55,56.29,56.33,36204.0,49.5714,49.668,49.4397,49.4748,36204.0
2020-02-03 14:00:00,56.33,56.52,56.27,56.45,98085.0,49.4748,49.6417,49.4221,49.5802,98085.0
2020-02-03 14:30:00,56.45,56.55,56.33,56.33,173015.0,49.5802,49.668,49.4748,49.4748,173015.0
2020-02-03 15:00:00,56.34,56.58,56.29,56.57,56172.0,49.4836,49.6944,49.4397,49.6856,56172.0
2020-02-03 15:30:00,56.55,56.6,56.31,56.31,210512.0,49.668,49.7119,49.4572,49.4572,210512.0
2020-02-04 09:30:00,56.87,57.13,56.82,57.01,97548.0,49.9491,50.1774,49.9052,50.072,97548.0
2020-02-04 10:00:00,57.02,57.14,56.86,57.14,49297.0,50.0808,50.1862,49.9403,50.1862,49297.0
2020-02-04 10:30:00,57.14,57.22,56.88,56.88,42472.0,50.1862,50.2565,49.9579,49.9579,42472.0
2020-02-04 11:00:00,56.89,57.08,56.87,57.03,38547.0,49.9666,50.1335,49.9491,50.0896,38547.0
2020-02-04 11:30:00,57.04,57.09,56.89,57.01,38066.0,50.0984,50.1423,49.9666,50.072,38066.0
2020-02-04 12:00:00,57.02,57.23,56.91,57.23,43138.0,50.0808,50.2653,49.9842,50.2653,43138.0
2020-02-04 12:30:00,57.23,57.25,57.12,57.23,45048.0,50.2653,50.2828,50.1687,50.2653,45048.0
2020-02-04 13:00:00,57.24,57.31,57.21,57.26,40850.0,50.274,50.3355,50.2477,50.2916,40850.0
2020-02-04 13:30:00,57.25,57.27,57.12,57.12,91525.0,50.2828,50.3004,50.1687,50.1687,91525.0
2020-02-04 14:00:00,57.11,57.19,57.07,57.11,40193.0,50.1599,50.2301,50.1247,50.1599,40193.0
2020-02-04 14:30:00,57.11,57.21,57.05,57.17,57435.0,50.1599,50.2477,50.1072,50.2126,57435.0
2020-02-04 15:00:00,57.16,57.19,57.09,57.13,61051.0,50.2038,50.2301,50.1423,50.1774,61051.0
2020-02-04 15:30:00,57.13,57.13,56.86,56.93,203852.0,50.1774,50.1774,49.9403,50.0018,203852.0
2020-02-05 09:30:00,57.03,57.75,57.03,57.56,95669.0,50.0896,50.722,50.0896,50.5551,95669.0
2020-02-05 10:00:00,57.56,57.58,57.27,57.4,70819.0,50.5551,50.5727,50.3004,50.4146,70819.0
2020-02-05 10:30:00,57.37,57.48,57.29,57.38,50536.0,50.3882,50.4848,50.318,50.397,50536.0
2020-02-05 11:00:00,57.39,57.4,57.24,57.4,46128.0,50.4058,50.4146,50.274,50.4146,46128.0
2020-02-05 11:30:00,57.41,57.52,57.35,57.5,47147.0,50.4234,50.52,50.3707,50.5024,47147.0
2020-02-05 12:00:00,57.49,57.59,57.48,57.55,41466.0,50.4936,50.5815,50.4848,50.5463,41466.0
2020-02-05 12:30:00,57.55,57.66,57.53,57.65,40123.0,50.5463,50.6429,50.5288,50.6342,40123.0
2020-02-05 13:00:00,57.65,57.72,57.58,57.62,52990.0,50.6342,50.6956,50.5727,50.6078,52990.0
2020-02-05 13:30:00,57.63,57.76,57.6,57.69,48925.0,50.6166,50.7308,50.5902,50.6693,48925.0
2020-02-05 14:00:00,57.69,57.86,57.63,57.86,40309.0,50.6693,50.8186,50.6166,50.8186,40309.0
2020-02-05 14:30:00,57.85,57.9,57.79,57.8,39403.0,50.8098,50.8537,50.7571,50.7659,39403.0
2020-02-05 15:00:00,57.8,58.02,57.75,57.97,86764.0,50.7659,50.9591,50.722,50.9152,86764.0
2020-02-05 15:30:00,57.96,58.08,57.91,58.02,304564.0,50.9064,51.0118,50.8625,50.9591,304564.0
2020-02-06 09:30:00,58.27,58.31,57.84,57.97,65490.0,51.1787,51.2138,50.801,50.9152,65490.0
2020-02-06 10:00:00,57.98,58.29,57.89,57.99,86192.0,50.924,51.1963,50.8449,50.9328,86192.0
2020-02-06 10:30:00,57.96,58.23,57.95,58.2,51509.0,50.9064,51.1436,50.8976,51.1172,51509.0
2020-02-06 11:00:00,58.19,58.38,58.15,58.29,79690.0,51.1084,51.2753,51.0733,51.1963,79690.0
2020-02-06 11:30:00,58.29,58.33,58.11,58.13,63280.0,51.1963,51.2314,51.0382,51.0557,63280.0
2020-02-06 12:00:00,58.13,58.15,57.9,57.97,36141.0,51.0557,51.0733,50.8537,50.9152,36141.0
2020-02-06 12:30:00,57.98,58.01,57.86,57.91,31136.0,50.924,50.9503,50.8186,50.8625,31136.0
2020-02-06 13:00:00,57.91,57.94,57.85,57.88,23868.0,50.8625,50.8889,50.8098,50.8362,23868.0
2020-02-06 13:30:00,57.88,57.9,57.73,57.8,61896.0,50.8362,50.8537,50.7044,50.7659,61896.0
2020-02-06 14:00:00,57.79,57.85,57.7,57.77,41668.0,50.7571,50.8098,50.6781,50.7396,41668.0
2020-02-06 14:30:00,57.77,57.83,57.72,57.74,31761.0,50.7396,50.7922,50.6956,50.7132,31761.0
2020-02-06 15:00:00,57.72,57.78,57.6,57.62,42146.0,50.6956,50.7483,50.5902,50.6078,42146.0
2020-02-06 15:30:00,57.64,57.73,57.5,57.51,181760.0,50.6254,50.7044,50.5024,50.5112,181760.0
2020-02-07 09:30:00,57.1,57.55,57.02,57.17,49042.0,50.1511,50.5463,50.0808,50.2126,49042.0
2020-02-07 10:00:00,57.17,57.54,57.17,57.33,37828.0,50.2126,50.5375,50.2126,50.3531,37828.0
2020-02-07 10:30:00,57.35,57.37,57.08,57.16,37125.0,50.3707,50.3882,50.1335,50.2038,37125.0
2020-02-07 11:00:00,57.16,57.37,57.11,57.3,38749.0,50.2038,50.3882,50.1599,50.3267,38749.0
2020-02-07 11:30:00,57.31,57.37,57.16,57.29,28900.0,50.3355,50.3882,50.2038,50.318,28900.0
2020-02-07 12:00:00,57.27,57.35,57.23,57.31,22863.0,50.3004,50.3707,50.2653,50.3355,22863.0
2020-02-07 12:30:00,57.31,57.55,57.31,57.5,27112.0,50.3355,50.5463,50.3355,50.5024,27112.0
2020-02-07 13:00:00,57.48,57.68,57.44,57.67,34297.0,50.4848,50.6605,50.4497,50.6517,34297.0
2020-02-07 13:30:00,57.67,57.68,57.39,57.44,50646.0,50.6517,50.6605,50.4058,50.4497,50646.0
2020-02-07 14:00:00,57.43,57.44,57.26,57.44,47678.0,50.4409,50.4497,50.2916,50.4497,47678.0
2020-02-07 14:30:00,57.45,57.57,57.38,57.54,62342.0,50.4585,50.5639,50.397,50.5375,62342.0
2020-02-07 15:00:00,57.55,57.76,57.55,57.71,41209.0,50.5463,50.7308,50.5463,50.6869,41209.0
2020-02-07 15:30:00,57.71,57.91,57.67,57.77,144893.0,50.6869,50.8625,50.6517,50.7396,144893.0
2020-02-10 09:30:00,57.58,57.8,57.41,57.66,24369.0,50.5727,50.7659,50.4234,50.6429,24369.0
2020-02-10 10:00:00,57.68,57.9,57.66,57.8,24481.0,50.6605,50.8537,50.6429,50.7659,24481.0
2020-02-10 10:30:00,57.79,57.9,57.73,57.89,34286.0,50.7571,50.8537,50.7044,50.8449,34286.0
2020-02-10 11:00:00,57.88,57.98,57.8,57.84,29654.0,50.8362,50.924,50.7659,50.801,29654.0
2020-02-10 11:30:00,57.84,57.87,57.73,57.8,65919.0,50.801,50.8274,50.7044,50.7659,65919.0
2020-02-10 12:00:00,57.79,57.99,57.74,57.97,89481.0,50.7571,50.9328,50.7132,50.9152,89481.0
2020-02-10 12:30:00,57.97,58.03,57.89,57.94,54130.0,50.9152,50.9679,50.8449,50.8889,54130.0
2020-02-10 13:00:00,57.94,58.05,57.93,58.01,50145.0,50.8889,50.9855,50.8801,50.9503,50145.0
2020-02-10 13:30:00,58.01,58.01,57.82,57.82,35849.0,50.9503,50.9503,50.7835,50.7835,35849.0
2020-02-10 14:00:00,57.81,57.89,57.8,57.87,73064.0,50.7747,50.8449,50.7659,50.8274,73064.0
2020-02-10 14:30:00,57.86,57.87,57.71,57.71,152864.0,50.8186,50.8274,50.6869,50.6869,152864.0
2020-02-10 15:00:00,57.71,57.76,57.65,57.72,91551.0,50.6869,50.7308,50.6342,50.6956,91551.0
2020-02-10 15:30:00,57.72,57.84,57.56,57.83,230176.0,50.6956,50.801,50.5551,50.7922,230176.0
2020-02-11 09:30:00,58.27,58.45,57.99,58.36,87025.0,51.1787,51.3368,50.9328,51.2577,87025.0
2020-02-11 10:00:00,58.38,58.68,58.36,58.62,94492.0,51.2753,51.5388,51.2577,51.4861,94492.0
2020-02-11 10:30:00,58.63,58.69,58.45,58.48,60089.0,51.4949,51.5476,51.3368,51.3631,60089.0
2020-02-11 11:00:00,58.47,58.5,58.25,58.35,74414.0,51.3544,51.3807,51.1611,51.249,74414.0
2020-02-11 11:30:00,58.34,58.43,58.27,58.29,45466.0,51.2402,51.3192,51.1787,51.1963,45466.0
2020-02-11 12:00:00,58.28,58.49,58.24,58.43,55251.0,51.1875,51.3719,51.1524,51.3192,55251.0
2020-02-11 12:30:00,58.44,58.53,58.35,58.38,47798.0,51.328,51.4071,51.249,51.2753,47798.0
2020-02-11 13:00:00,58.38,58.39,58.28,58.3,60015.0,51.2753,51.2841,51.1875,51.2051,60015.0
2020-02-11 13:30:00,58.3,58.45,58.28,58.45,73060.0,51.2051,51.3368,51.1875,51.3368,73060.0
2020-02-11 14:00:00,58.44,58.45,58.11,58.12,153325.0,51.328,51.3368,51.0382,51.047,153325.0
2020-02-11 14:30:00,58.12,58.24,57.99,58.01,106074.0,51.047,51.1524,50.9328,50.9503,106074.0
2020-02-11 15:00:00,58.01,58.11,57.93,58.0,150844.0,50.9503,51.0382,50.8801,50.9416,150844.0
2020-02-11 15:30:00,58.01,58.08,57.88,58.04,349407.0,50.9503,51.0118,50.8362,50.9767,349407.0
2020-02-12 09:30:00,61.09,61.94,60.5,60.78,912970.0,53.6555,54.4021,53.1373,53.3832,912970.0
2020-02-12 10:00:00,60.78,60.8,59.35,59.41,553871.0,53.3832,53.4008,52.1273,52.18,553871.0
2020-02-12 10:30:00,59.41,60.1,59.06,59.77,369342.0,52.18,52.786,51.8726,52.4962,369342.0
2020-02-12 11:00:00,59.73,59.79,58.18,58.37,259509.0,52.461,52.5137,51.0997,51.2665,259509.0
2020-02-12 11:30:00,58.4,58.56,56.4,56.45,469362.0,51.2929,51.4334,49.5363,49.5802,469362.0
2020-02-12 12:00:00,56.45,56.68,55.89,55.94,582991.0,49.5802,49.7822,49.0883,49.1323,582991.0
2020-02-12 12:30:00,55.95,56.84,55.9,56.27,414016.0,49.141,49.9227,49.0971,49.4221,414016.0
2020-02-12 13:00:00,56.3,56.51,55.98,56.13,201441.0,49.4484,49.6329,49.1674,49.2991,201441.0
2020-02-12 13:30:00,56.15,56.5,55.91,56.0,170279.0,49.3167,49.6241,49.1059,49.185,170279.0
2020-02-12 14:00:00,56.0,56.09,55.56,55.57,221109.0,49.185,49.264,48.7985,48.8073,221109.0
2020-02-12 14:30:00,55.57,56.15,55.49,56.15,226261.0,48.8073,49.3167,48.737,49.3167,226261.0
2020-02-12 15:00:00,56.13,56.27,55.88,55.93,249347.0,49.2991,49.4221,49.0796,49.1235,249347.0
2020-02-12 15:30:00,55.95,56.0,55.5,55.5,638652.0,49.141,49.185,48.7458,48.7458,638652.0
2020-02-13 09:30:00,55.28,55.68,55.04,55.04,181606.0,48.5526,48.9039,48.3418,48.3418,181606.0
2020-02-13 10:00:00,55.05,55.19,54.58,54.59,163194.0,48.3506,48.4735,47.9378,47.9465,163194.0
2020-02-13 10:30:00,54.6,54.81,54.47,54.5,139775.0,47.9553,48.1398,47.8412,47.8675,139775.0
2020-02-13 11:00:00,54.5,55.07,54.47,54.98,238800.0,47.8675,48.3681,47.8412,48.2891,238800.0
2020-02-13 11:30:00,54.98,55.18,54.81,55.09,160252.0,48.2891,48.4647,48.1398,48.3857,160252.0
2020-02-13 12:00:00,55.09,55.28,55.06,55.09,96010.0,48.3857,48.5526,48.3593,48.3857,96010.0
2020-02-13 12:30:00,55.11,55.2,55.0,55.18,73738.0,48.4033,48.4823,48.3067,48.4647,73738.0
2020-02-13 13:00:00,55.18,55.31,55.16,55.24,58492.0,48.4647,48.5789,48.4472,48.5174,58492.0
2020-02-13 13:30:00,55.24,55.44,55.2,55.42,74192.0,48.5174,48.6931,48.4823,48.6755,74192.0
2020-02-13 14:00:00,55.41,55.73,55.37,55.65,105503.0,48.6668,48.9478,48.6316,48.8775,105503.0
2020-02-13 14:30:00,55.64,55.67,55.52,55.57,72584.0,48.8688,48.8951,48.7634,48.8073,72584.0
2020-02-13 15:00:00,55.56,55.56,55.39,55.41,88272.0,48.7985,48.7985,48.6492,48.6668,88272.0
2020-02-13 15:30:00,55.42,55.55,55.28,55.37,213243.0,48.6755,48.7897,48.5526,48.6316,213243.0
2020-02-14 09:30:00,55.48,55.79,55.29,55.32,59765.0,48.7282,49.0005,48.5614,48.5877,59765.0
2020-02-14 10:00:00,55.26,55.44,55.19,55.37,54359.0,48.535,48.6931,48.4735,48.6316,54359.0
2020-02-14 10:30:00,55.36,55.44,55.04,55.09,104298.0,48.6228,48.6931,48.3418,48.3857,104298.0
2020-02-14 11:00:00,55.11,55.16,54.97,55.08,67316.0,48.4033,48.4472,48.2803,48.3769,67316.0
2020-02-14 11:30:00,55.07,55.21,54.88,55.03,62975.0,48.3681,48.4911,48.2013,48.333,62975.0
2020-02-14 12:00:00,55.03,55.12,54.88,55.11,44465.0,48.333,48.412,48.2013,48.4033,44465.0
2020-02-14 12:30:00,55.12,55.31,55.1,55.21,61562.0,48.412,48.5789,48.3945,48.4911,61562.0
2020-02-14 13:00:00,55.19,55.27,55.04,55.14,110100.0,48.4735,48.5438,48.3418,48.4296,110100.0
2020-02-14 13:30:00,55.13,55.24,55.11,55.17,71590.0,48.4208,48.5174,48.4033,48.456,71590.0
2020-02-14 14:00:00,55.17,55.21,55.0,55.19,164145.0,48.456,48.4911,48.3067,48.4735,164145.0
2020-02-14 14:30:00,55.18,55.27,55.11,55.24,76057.0,48.4647,48.5438,48.4033,48.5174,76057.0
2020-02-14 15:00:00,55.25,55.28,55.15,55.22,77337.0,48.5262,48.5526,48.4384,48.4999,77337.0
2020-02-14 15:30:00,55.21,55.27,55.18,55.25,259430.0,48.4911,48.5438,48.4647,48.5262,259430.0
2020-02-18 09:30:00,55.15,55.45,55.0,55.01,110514.0,48.4384,48.7019,48.3067,48.3154,110514.0
2020-02-18 10:00:00,55.03,55.14,54.69,54.69,178381.0,48.333,48.4296,48.0344,48.0344,178381.0
2020-02-18 10:30:00,54.71,54.73,54.24,54.24,68533.0,48.0519,48.0695,47.6391,47.6391,68533.0
2020-02-18 11:00:00,54.25,54.27,53.98,54.23,135742.0,47.6479,47.6655,47.4108,47.6304,135742.0
2020-02-18 11:30:00,54.25,54.48,54.22,54.42,196452.0,47.6479,47.8499,47.6216,47.7972,196452.0
2020-02-18 12:00:00,54.42,54.44,54.2,54.37,85272.0,47.7972,47.8148,47.604,47.7533,85272.0
2020-02-18 12:30:00,54.37,54.4,54.28,54.32,70269.0,47.7533,47.7797,47.6743,47.7094,70269.0
2020-02-18 13:00:00,54.32,54.41,54.3,54.32,45512.0,47.7094,47.7885,47.6918,47.7094,45512.0
2020-02-18 13:30:00,54.33,54.39,54.3,54.35,45640.0,47.7182,47.7709,47.6918,47.7358,45640.0
2020-02-18 14:00:00,54.34,54.49,54.31,54.46,59295.0,47.727,47.8587,47.7006,47.8324,59295.0
2020-02-18 14:30:00,54.45,54.58,54.4,54.44,108988.0,47.8236,47.9378,47.7797,47.8148,108988.0
2020-02-18 15:00:00,54.44,54.62,54.42,54.49,208335.0,47.8148,47.9729,47.7972,47.8587,208335.0
2020-02-18 15:30:00,54.48,54.53,54.31,54.46,311936.0,47.8499,47.8938,47.7006,47.8324,311936.0
2020-02-19 09:30:00,54.38,54.5,54.05,54.18,92021.0,47.7621,47.8675,47.4723,47.5864,92021.0
2020-02-19 10:00:00,54.19,54.32,53.92,54.32,104571.0,47.5952,47.7094,47.3581,47.7094,104571.0
2020-02-19 10:30:00,54.32,54.49,54.3,54.43,82903.0,47.7094,47.8587,47.6918,47.806,82903.0
2020-02-19 11:00:00,54.43,54.52,54.41,54.48,96227.0,47.806,47.8851,47.7885,47.8499,96227.0
2020-02-19 11:30:00,54.48,54.51,54.39,54.45,62632.0,47.8499,47.8763,47.7709,47.8236,62632.0
2020-02-19 12:00:00,54.44,54.5,54.42,54.46,45216.0,47.8148,47.8675,47.7972,47.8324,45216.0
2020-02-19 12:30:00,54.46,54.59,54.46,54.59,62031.0,47.8324,47.9465,47.8324,47.9465,62031.0
2020-02-19 13:00:00,54.58,54.64,54.54,54.59,34410.0,47.9378,47.9905,47.9026,47.9465,34410.0
2020-02-19 13:30:00,54.59,54.69,54.57,54.69,31599.0,47.9465,48.0344,47.929,48.0344,31599.0
2020-02-19 14:00:00,54.68,54.82,54.64,54.8,75316.0,48.0256,48.1486,47.9905,48.131,75316.0
2020-02-19 14:30:00,54.79,54.84,54.71,54.84,51634.0,48.1222,48.1661,48.0519,48.1661,51634.0
2020-02-19 15:00:00,54.83,54.99,54.83,54.99,67951.0,48.1573,48.2979,48.1573,48.2979,67951.0
2020-02-19 15:30:00,54.98,55.09,54.82,54.87,273368.0,48.2891,48.3857,48.1486,48.1925,273368.0
2020-02-20 09:30:00,54.73,55.07,54.58,54.98,59385.0,48.0695,48.3681,47.9378,48.2891,59385.0
2020-02-20 10:00:00,55.0,55.35,54.91,54.99,81325.0,48.3067,48.6141,48.2276,48.2979,81325.0
2020-02-20 10:30:00,55.0,55.01,54.77,54.91,47052.0,48.3067,48.3154,48.1046,48.2276,47052.0
2020-02-20 11:00:00,54.95,55.13,54.82,54.85,30570.0,48.2627,48.4208,48.1486,48.1749,30570.0
2020-02-20 11:30:00,54.84,54.84,54.6,54.79,91583.0,48.1661,48.1661,47.9553,48.1222,91583.0
2020-02-20 12:00:00,54.78,54.92,54.73,54.9,45632.0,48.1134,48.2364,48.0695,48.2188,45632.0
2020-02-20 12:30:00,54.91,55.1,54.84,55.06,38492.0,48.2276,48.3945,48.1661,48.3593,38492.0
2020-02-20 13:00:00,55.05,55.23,55.0,55.15,62692.0,48.3506,48.5087,48.3067,48.4384,62692.0
2020-02-20 13:30:00,55.15,55.2,55.07,55.18,25307.0,48.4384,48.4823,48.3681,48.4647,25307.0
2020-02-20 14:00:00,55.2,55.25,55.11,55.13,25603.0,48.4823,48.5262,48.4033,48.4208,25603.0
2020-02-20 14:30:00,55.14,55.21,55.1,55.12,30166.0,48.4296,48.4911,48.3945,48.412,30166.0
2020-02-20 15:00:00,55.12,55.28,55.08,55.23,49299.0,48.412,48.5526,48.3769,48.5087,49299.0
2020-02-20 15:30:00,55.23,55.43,55.17,55.39,161967.0,48.5087,48.6843,48.456,48.6492,161967.0
2020-02-21 09:30:00,55.03,55.2,54.86,54.98,113860.0,48.333,48.4823,48.1837,48.2891,113860.0
2020-02-21 10:00:00,55.01,55.25,54.91,55.16,110157.0,48.3154,48.5262,48.2276,48.4472,110157.0
2020-02-21 10:30:00,55.17,55.39,55.13,55.3,66673.0,48.456,48.6492,48.4208,48.5701,66673.0
2020-02-21 11:00:00,55.32,55.44,55.32,55.33,35731.0,48.5877,48.6931,48.5877,48.5965,35731.0
2020-02-21 11:30:00,55.34,55.43,55.2,55.39,31915.0,48.6053,48.6843,48.4823,48.6492,31915.0
2020-02-21 12:00:00,55.38,55.44,55.28,55.37,32695.0,48.6404,48.6931,48.5526,48.6316,32695.0
2020-02-21 12:30:00,55.38,55.4,55.29,55.38,14689.0,48.6404,48.658,48.5614,48.6404,14689.0
2020-02-21 13:00:00,55.37,55.41,55.31,55.33,19688.0,48.6316,48.6668,48.5789,48.5965,19688.0
2020-02-21 13:30:00,55.34,55.36,55.25,55.27,60819.0,48.6053,48.6228,48.5262,48.5438,60819.0
2020-02-21 14:00:00,55.3,55.48,55.24,55.44,48010.0,48.5701,48.7282,48.5174,48.6931,48010.0
2020-02-21 14:30:00,55.44,55.47,55.26,55.32,65731.0,48.6931,48.7195,48.535,48.5877,65731.0
2020-02-21 15:00:00,55.34,55.44,55.27,55.37,49292.0,48.6053,48.6931,48.5438,48.6316,49292.0
2020-02-21 15:30:00,55.37,55.39,55.17,55.32,481631.0,48.6316,48.6492,48.456,48.5877,481631.0
2020-02-24 09:30:00,54.34,54.6,53.81,54.1,83391.0,47.727,47.9553,47.2615,47.5162,83391.0
2020-02-24 10:00:00,54.06,54.12,53.64,54.02,95190.0,47.481,47.5337,47.1122,47.4459,95190.0
2020-02-24 10:30:00,53.97,54.1,53.88,54.0,49925.0,47.402,47.5162,47.323,47.4283,49925.0
2020-02-24 11:00:00,54.0,54.01,53.47,53.62,32525.0,47.4283,47.4371,46.9628,47.0946,32525.0
2020-02-24 11:30:00,53.63,54.08,53.6,54.03,114946.0,47.1034,47.4986,47.077,47.4547,114946.0
2020-02-24 12:00:00,54.01,54.06,53.76,53.91,109045.0,47.4371,47.481,47.2176,47.3493,109045.0
2020-02-24 12:30:00,53.91,54.08,53.89,53.95,68846.0,47.3493,47.4986,47.3317,47.3844,68846.0
2020-02-24 13:00:00,53.95,54.04,53.89,53.98,75471.0,47.3844,47.4635,47.3317,47.4108,75471.0
2020-02-24 13:30:00,53.97,54.05,53.92,54.03,30604.0,47.402,47.4723,47.3581,47.4547,30604.0
2020-02-24 14:00:00,54.02,54.05,53.82,54.02,43008.0,47.4459,47.4723,47.2703,47.4459,43008.0
2020-02-24 14:30:00,54.02,54.11,53.87,54.08,46445.0,47.4459,47.525,47.3142,47.4986,46445.0
2020-02-24 15:00:00,54.09,54.2,54.05,54.13,91828.0,47.5074,47.604,47.4723,47.5425,91828.0
2020-02-24 15:30:00,54.14,54.22,54.06,54.2,372151.0,47.5513,47.6216,47.481,47.604,372151.0
2020-02-25 09:30:00,54.17,54.17,52.93,52.96,86771.0,47.5777,47.5777,46.4886,46.5149,86771.0
2020-02-25 10:00:00,52.98,53.09,52.23,52.26,157414.0,46.5325,46.6291,45.8738,45.9001,157414.0
2020-02-25 10:30:00,52.21,52.73,52.19,52.48,73063.0,45.8562,46.3129,45.8386,46.0933,73063.0
2020-02-25 11:00:00,52.46,52.57,52.1,52.4,71798.0,46.0758,46.1724,45.7596,46.0231,71798.0
2020-02-25 11:30:00,52.43,52.56,52.27,52.27,168124.0,46.0494,46.1636,45.9089,45.9089,168124.0
2020-02-25 12:00:00,52.29,52.37,52.13,52.17,111884.0,45.9265,45.9967,45.7859,45.8211,111884.0
2020-02-25 12:30:00,52.17,52.41,52.17,52.28,59740.0,45.8211,46.0318,45.8211,45.9177,59740.0
2020-02-25 13:00:00,52.3,52.45,52.27,52.32,60680.0,45.9352,46.067,45.9089,45.9528,60680.0
2020-02-25 13:30:00,52.3,52.49,52.21,52.22,68203.0,45.9352,46.1021,45.8562,45.865,68203.0
2020-02-25 14:00:00,52.2,52.24,51.85,51.91,155835.0,45.8474,45.8825,45.54,45.5927,155835.0
2020-02-25 14:30:00,51.9,51.97,51.6,51.86,167952.0,45.5839,45.6454,45.3204,45.5488,167952.0
2020-02-25 15:00:00,51.87,52.13,51.57,51.65,167712.0,45.5576,45.7859,45.2941,45.3643,167712.0
2020-02-25 15:30:00,51.63,51.67,51.4,51.4,290150.0,45.3468,45.3819,45.1448,45.1448,290150.0
2020-02-26 09:30:00,51.54,52.03,51.42,51.93,229794.0,45.2677,45.6981,45.1623,45.6103,229794.0
2020-02-26 10:00:00,51.94,52.32,51.91,52.21,120544.0,45.619,45.9528,45.5927,45.8562,120544.0
2020-02-26 10:30:00,52.23,52.81,52.2,52.8,91276.0,45.8738,46.3832,45.8474,46.3744,91276.0
2020-02-26 11:00:00,52.79,53.13,52.55,53.0,167137.0,46.3656,46.6642,46.1548,46.55,167137.0
2020-02-26 11:30:00,53.02,53.02,52.53,52.77,185593.0,46.5676,46.5676,46.1372,46.348,185593.0
2020-02-26 12:00:00,52.77,52.78,52.42,52.53,208050.0,46.348,46.3568,46.0406,46.1372,208050.0
2020-02-26 12:30:00,52.53,52.68,52.44,52.51,88705.0,46.1372,46.269,46.0582,46.1197,88705.0
2020-02-26 13:00:00,52.54,52.72,52.54,52.72,106588.0,46.146,46.3041,46.146,46.3041,106588.0
2020-02-26 13:30:00,52.69,52.71,52.28,52.31,142887.0,46.2778,46.2953,45.9177,45.944,142887.0
2020-02-26 14:00:00,52.33,52.51,52.28,52.41,100044.0,45.9616,46.1197,45.9177,46.0318,100044.0
2020-02-26 14:30:00,52.4,52.51,52.19,52.23,170217.0,46.0231,46.1197,45.8386,45.8738,170217.0
2020-02-26 15:00:00,52.24,52.33,51.84,51.84,150917.0,45.8825,45.9616,45.5312,45.5312,150917.0
2020-02-26 15:30:00,51.84,51.97,51.72,51.74,389315.0,45.5312,45.6454,45.4258,45.4434,389315.0
2020-02-27 09:30:00,50.8,51.0,49.85,49.85,271837.0,44.6178,44.7934,43.7834,43.7834,271837.0
2020-02-27 10:00:00,49.87,49.9,49.22,49.25,144833.0,43.801,43.8273,43.2301,43.2564,144833.0
2020-02-27 10:30:00,49.25,49.89,49.0,49.88,162476.0,43.2564,43.8185,43.0368,43.8097,162476.0
2020-02-27 11:00:00,49.89,50.5,49.86,50.45,125099.0,43.8185,44.3543,43.7922,44.3104,125099.0
2020-02-27 11:30:00,50.45,50.68,50.05,50.68,203571.0,44.3104,44.5124,43.9591,44.5124,203571.0
2020-02-27 12:00:00,50.68,51.56,50.64,51.5,201850.0,44.5124,45.2853,44.4773,45.2326,201850.0
2020-02-27 12:30:00,51.5,51.73,51.39,51.5,130029.0,45.2326,45.4346,45.136,45.2326,130029.0
2020-02-27 13:00:00,51.51,51.77,51.45,51.45,121836.0,45.2414,45.4697,45.1887,45.1887,121836.0
2020-02-27 13:30:00,51.45,51.61,50.86,50.93,102883.0,45.1887,45.3292,44.6705,44.732,102883.0
2020-02-27 14:00:00,50.9,50.98,50.5,50.79,77834.0,44.7056,44.7759,44.3543,44.609,77834.0
2020-02-27 14:30:00,50.82,50.96,50.65,50.73,95008.0,44.6353,44.7583,44.486,44.5563,95008.0
2020-02-27 15:00:00,50.74,50.86,50.5,50.5,132074.0,44.5651,44.6705,44.3543,44.3543,132074.0
2020-02-27 15:30:00,50.51,50.53,49.93,50.0,547031.0,44.3631,44.3806,43.8537,43.9151,547031.0
2020-02-28 09:30:00,48.71,49.0,48.09,48.2,263375.0,42.7821,43.0368,42.2376,42.3342,263375.0
2020-02-28 10:00:00,48.22,48.27,47.63,47.69,210015.0,42.3518,42.3957,41.8336,41.8863,210015.0
2020-02-28 10:30:00,47.65,48.54,47.62,48.36,100513.0,41.8511,42.6328,41.8248,42.4747,100513.0
2020-02-28 11:00:00,48.32,48.67,48.19,48.55,106802.0,42.4396,42.747,42.3254,42.6416,106802.0
2020-02-28 11:30:00,48.57,49.0,48.47,48.74,121700.0,42.6592,43.0368,42.5713,42.8085,121700.0
2020-02-28 12:00:00,48.69,48.83,48.41,48.79,90624.0,42.7646,42.8875,42.5186,42.8524,90624.0
2020-02-28 12:30:00,48.87,49.28,48.76,49.22,72756.0,42.9227,43.2828,42.826,43.2301,72756.0
2020-02-28 13:00:00,49.24,49.31,48.89,49.01,91279.0,43.2476,43.3091,42.9402,43.0456,91279.0
2020-02-28 13:30:00,48.99,48.99,48.42,48.58,79406.0,43.0281,43.0281,42.5274,42.6679,79406.0
2020-02-28 14:00:00,48.58,49.01,48.3,48.8,200754.0,42.6679,43.0456,42.422,42.8612,200754.0
2020-02-28 14:30:00,48.84,49.39,48.78,49.13,81816.0,42.8963,43.3794,42.8436,43.151,81816.0
2020-02-28 15:00:00,49.16,49.51,48.78,48.78,121939.0,43.1774,43.4848,42.8436,42.8436,121939.0
2020-02-28 15:30:00,48.76,49.62,48.41,49.6,392272.0,42.826,43.5814,42.5186,43.5638,392272.0
2020-03-02 09:30:00,49.61,50.26,49.35,49.74,167187.0,43.5726,44.1435,43.3442,43.6868,167187.0
2020-03-02 10:00:00,49.77,49.86,49.45,49.8,114305.0,43.7131,43.7922,43.4321,43.7395,114305.0
2020-03-02 10:30:00,49.81,50.5,49.57,50.24,115067.0,43.7483,44.3543,43.5375,44.1259,115067.0
2020-03-02 11:00:00,50.22,50.8,50.21,50.47,134841.0,44.1084,44.6178,44.0996,44.3279,134841.0
2020-03-02 11:30:00,50.48,50.74,50.26,50.61,90591.0,44.3367,44.5651,44.1435,44.4509,90591.0
2020-03-02 12:00:00,50.61,50.77,50.42,50.49,93305.0,44.4509,44.5914,44.284,44.3455,93305.0
2020-03-02 12:30:00,50.5,50.89,50.5,50.81,56655.0,44.3543,44.6968,44.3543,44.6266,56655.0
2020-03-02 13:00:00,50.82,50.89,50.43,50.5,59661.0,44.6353,44.6968,44.2928,44.3543,59661.0
2020-03-02 13:30:00,50.49,50.74,50.43,50.74,56692.0,44.3455,44.5651,44.2928,44.5651,56692.0
2020-03-02 14:00:00,50.73,51.02,50.57,50.59,108238.0,44.5563,44.811,44.4158,44.4333,108238.0
2020-03-02 14:30:00,50.6,50.63,50.07,50.43,97996.0,44.4421,44.4685,43.9766,44.2928,97996.0
2020-03-02 15:00:00,50.42,50.82,50.39,50.78,108691.0,44.284,44.6353,44.2577,44.6002,108691.0
2020-03-02 15:30:00,50.78,51.48,50.75,51.48,359263.0,44.6002,45.215,44.5739,45.215,359263.0
2020-03-03 09:30:00,51.4,51.52,50.86,51.03,75641.0,45.1448,45.2502,44.6705,44.8198,75641.0
2020-03-03 10:00:00,50.99,52.24,50.87,51.13,81495.0,44.7847,45.8825,44.6793,44.9076,81495.0
2020-03-03 10:30:00,51.13,51.82,51.12,51.55,54743.0,44.9076,45.5136,44.8988,45.2765,54743.0
2020-03-03 11:00:00,51.52,51.59,50.19,50.32,56302.0,45.2502,45.3116,44.082,44.1962,56302.0
2020-03-03 11:30:00,50.29,51.0,50.24,50.88,60622.0,44.1698,44.7934,44.1259,44.688,60622.0
2020-03-03 12:00:00,50.85,50.85,50.35,50.37,135119.0,44.6617,44.6617,44.2225,44.2401,135119.0
2020-03-03 12:30:00,50.43,50.87,50.28,50.67,44217.0,44.2928,44.6793,44.1611,44.5036,44217.0
2020-03-03 13:00:00,50.64,50.64,50.11,50.3,45130.0,44.4773,44.4773,44.0118,44.1786,45130.0
2020-03-03 13:30:00,50.28,50.48,50.02,50.06,41513.0,44.1611,44.3367,43.9327,43.9678,41513.0
2020-03-03 14:00:00,50.08,50.16,49.7,50.06,51561.0,43.9854,44.0557,43.6516,43.9678,51561.0
2020-03-03 14:30:00,50.07,50.43,49.74,50.29,45522.0,43.9766,44.2928,43.6868,44.1698,45522.0
2020-03-03 15:00:00,50.36,50.95,50.25,50.91,104676.0,44.2313,44.7495,44.1347,44.7144,104676.0
2020-03-03 15:30:00,50.91,50.93,50.15,50.42,251200.0,44.7144,44.732,44.0469,44.284,251200.0
2020-03-04 09:30:00,50.84,51.51,50.64,50.75,112901.0,44.6529,45.2414,44.4773,44.5739,112901.0
2020-03-04 10:00:00,50.77,51.09,50.6,50.89,106085.0,44.5914,44.8725,44.4421,44.6968,106085.0
2020-03-04 10:30:00,50.9,50.9,50.57,50.69,56594.0,44.7056,44.7056,44.4158,44.5212,56594.0
2020-03-04 11:00:00,50.7,50.91,50.59,50.85,74950.0,44.5299,44.7144,44.4333,44.6617,74950.0
2020-03-04 11:30:00,50.88,51.0,50.73,50.99,59728.0,44.688,44.7934,44.5563,44.7847,59728.0
2020-03-04 12:00:00,50.98,51.31,50.98,51.31,49089.0,44.7759,45.0657,44.7759,45.0657,49089.0
2020-03-04 12:30:00,51.32,51.35,51.14,51.2,95898.0,45.0745,45.1008,44.9164,44.9691,95898.0
2020-03-04 13:00:00,51.2,51.66,51.17,51.66,102037.0,44.9691,45.3731,44.9428,45.3731,102037.0
2020-03-04 13:30:00,51.66,51.72,51.52,51.64,77843.0,45.3731,45.4258,45.2502,45.3556,77843.0
2020-03-04 14:00:00,51.65,52.02,51.52,51.94,93656.0,45.3643,45.6893,45.2502,45.619,93656.0
2020-03-04 14:30:00,51.93,52.01,51.72,51.91,91147.0,45.6103,45.6805,45.4258,45.5927,91147.0
2020-03-04 15:00:00,51.89,52.04,51.87,52.01,105671.0,45.5751,45.7069,45.5576,45.6805,105671.0
2020-03-04 15:30:00,52.01,52.49,51.88,52.47,391530.0,45.6805,46.1021,45.5663,46.0845,391530.0
2020-03-05 09:30:00,50.91,51.1,50.57,50.7,110788.0,44.7144,44.8813,44.4158,44.5299,110788.0
2020-03-05 10:00:00,50.71,51.01,50.63,50.67,50191.0,44.5387,44.8022,44.4685,44.5036,50191.0
2020-03-05 10:30:00,50.68,51.21,50.66,51.18,61124.0,44.5124,44.9779,44.4948,44.9515,61124.0
2020-03-05 11:00:00,51.17,51.47,51.13,51.38,82729.0,44.9428,45.2062,44.9076,45.1272,82729.0
2020-03-05 11:30:00,51.38,51.46,50.72,50.74,81357.0,45.1272,45.1975,44.5475,44.5651,81357.0
2020-03-05 12:00:00,50.71,50.9,50.55,50.67,110044.0,44.5387,44.7056,44.3982,44.5036,110044.0
2020-03-05 12:30:00,50.68,50.82,50.22,50.22,87610.0,44.5124,44.6353,44.1084,44.1084,87610.0
2020-03-05 13:00:00,50.22,50.32,49.91,50.16,87192.0,44.1084,44.1962,43.8361,44.0557,87192.0
2020-03-05 13:30:00,50.16,50.31,49.99,50.16,71788.0,44.0557,44.1874,43.9064,44.0557,71788.0
2020-03-05 14:00:00,50.14,50.17,49.41,49.5,100782.0,44.0381,44.0644,43.3969,43.476,100782.0
2020-03-05 14:30:00,49.48,49.8,49.46,49.54,148808.0,43.4584,43.7395,43.4409,43.5111,148808.0
2020-03-05 15:00:00,49.53,49.71,49.46,49.64,148598.0,43.5023,43.6604,43.4409,43.5989,148598.0
2020-03-05 15:30:00,49.63,50.25,49.61,50.13,348134.0,43.5902,44.1347,43.5726,44.0293,348134.0
2020-03-06 09:30:00,48.16,48.21,47.16,47.73,211091.0,42.8009,42.8454,41.9122,42.4188,211091.0
2020-03-06 10:00:00,47.76,48.24,47.73,48.22,174597.0,42.4455,42.872,42.4188,42.8543,174597.0
2020-03-06 10:30:00,48.23,49.25,48.23,49.18,277247.0,42.8632,43.7697,42.8632,43.7074,277247.0
2020-03-06 11:00:00,49.16,49.43,48.0,48.05,150345.0,43.6897,43.9296,42.6587,42.7032,150345.0
2020-03-06 11:30:00,48.03,48.12,47.77,48.08,73896.0,42.6854,42.7654,42.4543,42.7298,73896.0
2020-03-06 12:00:00,48.09,48.13,47.49,47.66,64470.0,42.7387,42.7743,42.2055,42.3566,64470.0
2020-03-06 12:30:00,47.67,48.03,47.64,47.8,92079.0,42.3655,42.6854,42.3388,42.481,92079.0
2020-03-06 13:00:00,47.8,48.02,47.63,47.81,70921.0,42.481,42.6765,42.3299,42.4899,70921.0
2020-03-06 13:30:00,47.82,48.18,47.54,47.6,183665.0,42.4988,42.8187,42.2499,42.3033,183665.0
2020-03-06 14:00:00,47.58,47.92,47.49,47.79,111893.0,42.2855,42.5877,42.2055,42.4721,111893.0
2020-03-06 14:30:00,47.78,47.82,47.25,47.28,167832.0,42.4632,42.4988,41.9922,42.0189,167832.0
2020-03-06 15:00:00,47.28,47.7,47.25,47.43,128811.0,42.0189,42.3921,41.9922,42.1522,128811.0
2020-03-06 15:30:00,47.41,48.32,47.35,48.03,436968.0,42.1344,42.9431,42.0811,42.6854,436968.0
2020-03-09 09:30:00,45.43,46.0,44.45,44.67,78482.0,40.3747,40.8813,39.5038,39.6993,78482.0
2020-03-09 10:00:00,44.7,44.94,44.25,44.4,177993.0,39.726,39.9393,39.326,39.4593,177993.0
2020-03-09 10:30:00,44.43,44.56,43.55,43.77,172994.0,39.486,39.6015,38.7039,38.8994,172994.0
2020-03-09 11:00:00,43.78,44.18,43.63,44.06,152372.0,38.9083,39.2638,38.775,39.1572,152372.0
2020-03-09 11:30:00,44.04,44.54,43.9,44.41,240109.0,39.1394,39.5838,39.015,39.4682,240109.0
2020-03-09 12:00:00,44.38,44.6,44.03,44.05,121285.0,39.4416,39.6371,39.1305,39.1483,121285.0
2020-03-09 12:30:00,44.04,44.06,43.5,43.72,154572.0,39.1394,39.1572,38.6595,38.855,154572.0
2020-03-09 13:00:00,43.72,43.89,43.36,43.39,87393.0,38.855,39.0061,38.5351,38.5617,87393.0
2020-03-09 13:30:00,43.38,43.38,42.67,42.84,100899.0,38.5528,38.5528,37.9218,38.0729,100899.0
2020-03-09 14:00:00,42.84,43.27,42.7,43.01,183272.0,38.0729,38.4551,37.9485,38.224,183272.0
2020-03-09 14:30:00,43.02,43.38,42.81,43.26,161790.0,38.2329,38.5528,38.0463,38.4462,161790.0
2020-03-09 15:00:00,43.24,43.57,43.06,43.42,187620.0,38.4284,38.7217,38.2685,38.5884,187620.0
2020-03-09 15:30:00,43.43,43.72,43.0,43.01,531514.0,38.5973,38.855,38.2151,38.224,531514.0
2020-03-10 09:30:00,43.53,45.19,43.12,43.55,205945.0,38.6862,40.1614,38.3218,38.7039,205945.0
2020-03-10 10:00:00,43.55,44.18,43.17,43.17,97716.0,38.7039,39.2638,38.3662,38.3662,97716.0
2020-03-10 10:30:00,43.19,43.2,42.58,42.59,136297.0,38.384,38.3929,37.8419,37.8508,136297.0
2020-03-10 11:00:00,42.58,42.97,42.01,42.01,141723.0,37.8419,38.1885,37.3353,37.3353,141723.0
2020-03-10 11:30:00,42.04,42.43,41.7,41.81,66648.0,37.362,37.7086,37.0598,37.1575,66648.0
2020-03-10 12:00:00,41.82,42.69,41.82,42.12,84331.0,37.1664,37.9396,37.1664,37.4331,84331.0
2020-03-10 12:30:00,42.13,42.52,41.82,42.37,90301.0,37.4419,37.7885,37.1664,37.6552,90301.0
2020-03-10 13:00:00,42.36,42.64,42.04,42.56,78351.0,37.6463,37.8952,37.362,37.8241,78351.0
2020-03-10 13:30:00,42.57,42.72,41.98,42.08,100272.0,37.833,37.9663,37.3086,37.3975,100272.0
2020-03-10 14:00:00,42.08,42.6,41.88,42.6,89492.0,37.3975,37.8596,37.2198,37.8596,89492.0
2020-03-10 14:30:00,42.58,43.37,42.56,43.26,154033.0,37.8419,38.544,37.8241,38.4462,154033.0
2020-03-10 15:00:00,43.27,44.09,43.23,43.76,194235.0,38.4551,39.1838,38.4195,38.8906,194235.0
2020-03-10 15:30:00,43.77,44.02,43.39,43.89,639356.0,38.8994,39.1216,38.5617,39.0061,639356.0
2020-03-11 09:30:00,42.49,43.22,41.94,42.27,212616.0,37.7619,38.4106,37.2731,37.5664,212616.0
2020-03-11 10:00:00,42.27,42.7,41.99,42.06,68854.0,37.5664,37.9485,37.3175,37.3797,68854.0
2020-03-11 10:30:00,42.02,42.18,41.67,41.91,106261.0,37.3442,37.4864,37.0331,37.2464,106261.0
2020-03-11 11:00:00,41.93,42.1,41.16,41.4,219510.0,37.2642,37.4153,36.5799,36.7932,219510.0
2020-03-11 11:30:00,41.37,41.76,41.26,41.58,70501.0,36.7665,37.1131,36.6687,36.9531,70501.0
2020-03-11 12:00:00,41.57,42.2,41.43,41.71,61801.0,36.9443,37.5041,36.8198,37.0687,61801.0
2020-03-11 12:30:00,41.7,41.76,41.18,41.44,87092.0,37.0598,37.1131,36.5977,36.8287,87092.0
2020-03-11 13:00:00,41.43,41.83,41.29,41.74,159675.0,36.8198,37.1753,36.6954,37.0953,159675.0
2020-03-11 13:30:00,41.77,41.93,41.3,41.5,186454.0,37.122,37.2642,36.7043,36.882,186454.0
2020-03-11 14:00:00,41.52,41.61,41.32,41.39,123957.0,36.8998,36.9798,36.7221,36.7843,123957.0
2020-03-11 14:30:00,41.36,41.71,41.12,41.13,90761.0,36.7576,37.0687,36.5443,36.5532,90761.0
2020-03-11 15:00:00,41.13,41.16,40.42,40.7,136154.0,36.5532,36.5799,35.9222,36.1711,136154.0
2020-03-11 15:30:00,40.67,41.23,40.63,40.94,347274.0,36.1444,36.6421,36.1089,36.3844,347274.0
2020-03-12 09:30:00,38.55,38.61,37.24,37.47,88655.0,34.2603,34.3136,33.0961,33.3005,88655.0
2020-03-12 10:00:00,37.55,37.58,36.32,37.44,242138.0,33.3716,33.3982,32.2785,33.2738,242138.0
2020-03-12 10:30:00,37.44,38.17,37.43,38.08,190529.0,33.2738,33.9226,33.2649,33.8426,190529.0
2020-03-12 11:00:00,38.11,38.18,37.32,37.57,220258.0,33.8693,33.9315,33.1672,33.3894,220258.0
2020-03-12 11:30:00,37.6,37.87,37.46,37.68,191061.0,33.416,33.656,33.2916,33.4871,191061.0
2020-03-12 12:00:00,37.67,37.89,37.48,37.83,198645.0,33.4782,33.6737,33.3094,33.6204,198645.0
2020-03-12 12:30:00,37.83,38.49,37.14,38.23,226433.0,33.6204,34.207,33.0072,33.9759,226433.0
2020-03-12 13:00:00,38.2,39.24,37.94,38.13,174876.0,33.9493,34.8735,33.7182,33.887,174876.0
2020-03-12 13:30:00,38.07,38.39,37.69,38.38,128630.0,33.8337,34.1181,33.496,34.1092,128630.0
2020-03-12 14:00:00,38.36,38.36,37.98,38.04,152717.0,34.0914,34.0914,33.7537,33.8071,152717.0
2020-03-12 14:30:00,38.01,38.4,37.84,38.32,153308.0,33.7804,34.127,33.6293,34.0559,153308.0
2020-03-12 15:00:00,38.33,38.61,38.24,38.3,219277.0,34.0648,34.3136,33.9848,34.0381,219277.0
2020-03-12 15:30:00,38.3,38.68,38.27,38.4,783272.0,34.0381,34.3758,34.0115,34.127,783272.0
2020-03-13 09:30:00,40.45,40.89,39.43,39.43,245350.0,35.9489,36.3399,35.0424,35.0424,245350.0
2020-03-13 10:00:00,39.44,39.74,38.77,39.49,210028.0,35.0513,35.3179,34.4558,35.0957,210028.0
2020-03-13 10:30:00,39.49,39.63,39.17,39.34,132843.0,35.0957,35.2201,34.8113,34.9624,132843.0
2020-03-13 11:00:00,39.34,39.59,38.85,38.86,173942.0,34.9624,35.1846,34.5269,34.5358,173942.0
2020-03-13 11:30:00,38.87,38.94,37.86,38.3,161237.0,34.5447,34.6069,33.6471,34.0381,161237.0
2020-03-13 12:00:00,38.33,38.4,37.85,38.01,200968.0,34.0648,34.127,33.6382,33.7804,200968.0
2020-03-13 12:30:00,38.01,38.8,38.01,38.46,161499.0,33.7804,34.4825,33.7804,34.1803,161499.0
2020-03-13 13:00:00,38.46,39.37,38.41,39.36,164302.0,34.1803,34.9891,34.1359,34.9802,164302.0
2020-03-13 13:30:00,39.35,40.1,39.22,40.05,153777.0,34.9713,35.6378,34.8558,35.5934,153777.0
2020-03-13 14:00:00,40.05,40.05,39.4,39.58,187438.0,35.5934,35.5934,35.0157,35.1757,187438.0
2020-03-13 14:30:00,39.58,40.55,39.51,40.36,223295.0,35.1757,36.0378,35.1135,35.8689,223295.0
2020-03-13 15:00:00,40.4,41.1,40.34,40.85,217229.0,35.9044,36.5266,35.8511,36.3044,217229.0
2020-03-13 15:30:00,40.84,42.58,40.29,42.56,844909.0,36.2955,37.8419,35.8067,37.8241,844909.0
2020-03-16 09:30:00,37.5,38.63,37.5,38.32,109656.0,33.3271,34.3314,33.3271,34.0559,109656.0
2020-03-16 10:00:00,38.31,39.35,37.44,39.18,159691.0,34.047,34.9713,33.2738,34.8202,159691.0
2020-03-16 10:30:00,39.19,39.97,38.75,38.76,251155.0,34.8291,35.5223,34.4381,34.4469,251155.0
2020-03-16 11:00:00,38.81,40.51,38.81,40.47,115368.0,34.4914,36.0022,34.4914,35.9667,115368.0
2020-03-16 11:30:00,40.49,40.63,39.46,39.81,157346.0,35.9844,36.1089,35.069,35.3801,157346.0
2020-03-16 12:00:00,39.72,39.86,39.12,39.34,100887.0,35.3001,35.4245,34.7669,34.9624,100887.0
2020-03-16 12:30:00,39.36,39.65,38.63,38.96,110744.0,34.9802,35.2379,34.3314,34.6247,110744.0
2020-03-16 13:00:00,38.95,39.88,38.94,39.83,83700.0,34.6158,35.4423,34.6069,35.3979,83700.0
2020-03-16 13:30:00,39.83,40.24,39.62,40.14,104146.0,35.3979,35.7623,35.2112,35.6734,104146.0
2020-03-16 14:00:00,40.13,40.81,40.09,40.8,160198.0,35.6645,36.2688,35.6289,36.2599,160198.0
2020-03-16 14:30:00,40.8,42.37,40.8,42.28,266378.0,36.2599,37.6552,36.2599,37.5752,266378.0
2020-03-16 15:00:00,42.28,44.22,42.22,42.55,582513.0,37.5752,39.2994,37.5219,37.8152,582513.0
2020-03-16 15:30:00,42.54,42.72,41.67,41.85,739750.0,37.8063,37.9663,37.0331,37.1931,739750.0
2020-03-17 09:30:00,42.37,43.23,41.89,41.89,249609.0,37.6552,38.4195,37.2286,37.2286,249609.0
2020-03-17 10:00:00,41.9,42.89,41.68,41.69,197321.0,37.2375,38.1174,37.042,37.0509,197321.0
2020-03-17 10:30:00,41.68,42.25,41.13,42.14,233228.0,37.042,37.5486,36.5532,37.4508,233228.0
2020-03-17 11:00:00,42.2,43.98,42.1,43.74,222650.0,37.5041,39.0861,37.4153,38.8728,222650.0
2020-03-17 11:30:00,43.7,43.89,42.92,43.25,217884.0,38.8372,39.0061,38.144,38.4373,217884.0
2020-03-17 12:00:00,43.28,44.38,42.82,42.85,190697.0,38.464,39.4416,38.0552,38.0818,190697.0
2020-03-17 12:30:00,42.86,43.14,42.61,42.68,148683.0,38.0907,38.3395,37.8685,37.9307,148683.0
2020-03-17 13:00:00,42.68,42.92,42.01,42.62,178499.0,37.9307,38.144,37.3353,37.8774,178499.0
2020-03-17 13:30:00,42.58,43.75,42.54,43.58,147602.0,37.8419,38.8817,37.8063,38.7306,147602.0
2020-03-17 14:00:00,43.57,44.38,43.4,44.06,150864.0,38.7217,39.4416,38.5706,39.1572,150864.0
2020-03-17 14:30:00,44.06,44.31,42.77,43.05,246477.0,39.1572,39.3794,38.0107,38.2596,246477.0
2020-03-17 15:00:00,43.04,43.89,42.47,43.01,365003.0,38.2507,39.0061,37.7441,38.224,365003.0
2020-03-17 15:30:00,42.99,44.0,42.44,43.99,855672.0,38.2062,39.1039,37.7174,39.095,855672.0
2020-03-18 09:30:00,41.59,42.93,41.17,42.62,254712.0,36.962,38.1529,36.5888,37.8774,254712.0
2020-03-18 10:00:00,42.66,44.96,42.5,44.69,249718.0,37.913,39.957,37.7708,39.7171,249718.0
2020-03-18 10:30:00,44.76,44.98,43.7,44.64,143944.0,39.7793,39.9748,38.8372,39.6726,143944.0
2020-03-18 11:00:00,44.65,45.39,43.28,43.4,239362.0,39.6815,40.3392,38.464,38.5706,239362.0
2020-03-18 11:30:00,43.43,43.69,42.71,43.54,346564.0,38.5973,38.8283,37.9574,38.695,346564.0
2020-03-18 12:00:00,43.51,43.6,42.06,42.3,186084.0,38.6684,38.7484,37.3797,37.593,186084.0
2020-03-18 12:30:00,42.34,42.43,39.53,39.93,170199.0,37.6286,37.7086,35.1313,35.4867,170199.0
2020-03-18 13:00:00,39.58,40.64,39.58,40.08,89592.0,35.1757,36.1177,35.1757,35.6201,89592.0
2020-03-18 13:30:00,40.08,41.05,39.09,40.59,191731.0,35.6201,36.4821,34.7402,36.0733,191731.0
2020-03-18 14:00:00,40.58,41.76,40.09,40.72,143240.0,36.0644,37.1131,35.6289,36.1888,143240.0
2020-03-18 14:30:00,40.69,40.69,38.57,39.57,274085.0,36.1622,36.1622,34.2781,35.1668,274085.0
2020-03-18 15:00:00,39.57,39.76,38.51,39.38,236076.0,35.1668,35.3357,34.2248,34.9979,236076.0
2020-03-18 15:30:00,39.42,40.59,39.28,40.47,615221.0,35.0335,36.0733,34.9091,35.9667,615221.0
2020-03-19 09:30:00,39.99,39.99,37.46,37.6,123489.0,35.5401,35.5401,33.2916,33.416,123489.0
2020-03-19 10:00:00,37.58,39.6,37.34,39.6,112624.0,33.3982,35.1935,33.185,35.1935,112624.0
2020-03-19 10:30:00,39.6,40.04,38.87,39.37,135016.0,35.1935,35.5845,34.5447,34.9891,135016.0
2020-03-19 11:00:00,39.4,41.76,39.37,41.76,231951.0,35.0157,37.1131,34.9891,37.1131,231951.0
2020-03-19 11:30:00,41.76,42.08,41.1,41.37,116157.0,37.1131,37.3975,36.5266,36.7665,116157.0
2020-03-19 12:00:00,41.34,41.51,39.18,39.4,169174.0,36.7398,36.8909,34.8202,35.0157,169174.0
2020-03-19 12:30:00,39.49,40.66,39.37,40.02,157465.0,35.0957,36.1355,34.9891,35.5667,157465.0
2020-03-19 13:00:00,40.02,40.06,38.84,38.98,117490.0,35.5667,35.6023,34.518,34.6425,117490.0
2020-03-19 13:30:00,39.04,39.04,38.35,38.37,126069.0,34.6958,34.6958,34.0826,34.1003,126069.0
2020-03-19 14:00:00,38.43,39.61,38.05,39.14,112537.0,34.1537,35.2024,33.8159,34.7847,112537.0
2020-03-19 14:30:00,39.13,39.65,39.13,39.58,124321.0,34.7758,35.2379,34.7758,35.1757,124321.0
2020-03-19 15:00:00,39.55,39.61,38.45,38.68,151854.0,35.149,35.2024,34.1714,34.3758,151854.0
2020-03-19 15:30:00,38.68,38.9,38.08,38.51,400521.0,34.3758,34.5714,33.8426,34.2248,400521.0
2020-03-20 09:30:00,38.73,39.43,37.76,38.86,305853.0,34.4203,35.0424,33.5582,34.5358,305853.0
2020-03-20 10:00:00,38.86,41.2,38.77,40.34,370186.0,34.5358,36.6154,34.4558,35.8511,370186.0
2020-03-20 10:30:00,40.38,40.79,39.7,40.59,214560.0,35.8867,36.251,35.2823,36.0733,214560.0
2020-03-20 11:00:00,40.59,40.94,39.09,39.21,153281.0,36.0733,36.3844,34.7402,34.8469,153281.0
2020-03-20 11:30:00,39.12,39.71,38.97,39.19,187753.0,34.7669,35.2912,34.6336,34.8291,187753.0
2020-03-20 12:00:00,39.16,39.3,38.25,38.36,146735.0,34.8024,34.9269,33.9937,34.0914,146735.0
2020-03-20 12:30:00,38.39,39.38,38.27,38.9,127736.0,34.1181,34.9979,34.0115,34.5714,127736.0
2020-03-20 13:00:00,38.89,39.24,38.51,38.77,135985.0,34.5625,34.8735,34.2248,34.4558,135985.0
2020-03-20 13:30:00,38.9,39.11,38.55,38.8,117384.0,34.5714,34.758,34.2603,34.4825,117384.0
2020-03-20 14:00:00,38.8,39.07,38.04,38.15,119462.0,34.4825,34.7224,33.8071,33.9048,119462.0
2020-03-20 14:30:00,38.14,38.48,37.56,37.77,201409.0,33.8959,34.1981,33.3805,33.5671,201409.0
2020-03-20 15:00:00,37.83,37.9,36.89,37.52,281778.0,33.6204,33.6826,32.785,33.3449,281778.0
2020-03-20 15:30:00,37.59,37.73,36.57,36.86,665696.0,33.4071,33.5316,32.5006,32.7584,665696.0
2020-03-23 09:30:00,36.65,37.13,35.61,37.12,208895.0,32.5717,32.9983,31.6475,32.9894,208895.0
2020-03-23 10:00:00,37.12,37.25,36.33,37.13,176103.0,32.9894,33.105,32.2873,32.9983,176103.0
2020-03-23 10:30:00,37.07,37.27,35.63,35.86,130768.0,32.945,33.1227,31.6652,31.8696,130768.0
2020-03-23 11:00:00,35.79,36.12,35.03,35.07,100104.0,31.8074,32.1007,31.132,31.1675,100104.0
2020-03-23 11:30:00,35.03,35.77,34.62,35.67,108724.0,31.132,31.7897,30.7676,31.7008,108724.0
2020-03-23 12:00:00,35.67,36.31,35.39,35.76,125451.0,31.7008,32.2696,31.4519,31.7808,125451.0
2020-03-23 12:30:00,35.76,36.38,35.5,36.02,97093.0,31.7808,32.3318,31.5497,32.0118,97093.0
2020-03-23 13:00:00,35.94,36.48,35.28,35.35,144380.0,31.9407,32.4206,31.3542,31.4164,144380.0
2020-03-23 13:30:00,35.36,35.85,34.77,35.44,210984.0,31.4253,31.8608,30.9009,31.4964,210984.0
2020-03-23 14:00:00,35.51,35.73,34.97,35.71,180734.0,31.5586,31.7541,31.0787,31.7363,180734.0
2020-03-23 14:30:00,35.71,35.71,34.66,34.84,175578.0,31.7363,31.7363,30.8032,30.9631,175578.0
2020-03-23 15:00:00,34.84,35.09,34.13,34.27,219480.0,30.9631,31.1853,30.3321,30.4566,219480.0
2020-03-23 15:30:00,34.28,34.78,34.01,34.46,396213.0,30.4655,30.9098,30.2255,30.6254,396213.0
2020-03-24 09:30:00,36.33,38.26,36.0,37.91,272050.0,32.2873,34.0026,31.9941,33.6915,272050.0
2020-03-24 10:00:00,37.93,38.66,37.38,38.53,222461.0,33.7093,34.3581,33.2205,34.2425,222461.0
2020-03-24 10:30:00,38.42,39.05,38.25,38.37,106627.0,34.1448,34.7047,33.9937,34.1003,106627.0
2020-03-24 11:00:00,38.46,38.65,38.0,38.11,226888.0,34.1803,34.3492,33.7715,33.8693,226888.0
2020-03-24 11:30:00,38.07,38.17,37.36,37.76,128588.0,33.8337,33.9226,33.2027,33.5582,128588.0
2020-03-24 12:00:00,37.82,37.95,37.36,37.95,134834.0,33.6115,33.7271,33.2027,33.7271,134834.0
2020-03-24 12:30:00,37.95,37.97,37.09,37.1,107861.0,33.7271,33.7448,32.9628,32.9717,107861.0
2020-03-24 13:00:00,37.15,37.46,36.83,37.32,144332.0,33.0161,33.2916,32.7317,33.1672,144332.0
2020-03-24 13:30:00,37.36,37.54,36.9,36.9,140640.0,33.2027,33.3627,32.7939,32.7939,140640.0
2020-03-24 14:00:00,36.95,37.37,36.74,37.32,172866.0,32.8383,33.2116,32.6517,33.1672,172866.0
2020-03-24 14:30:00,37.3,37.6,36.98,37.58,148359.0,33.1494,33.416,32.865,33.3982,148359.0
2020-03-24 15:00:00,37.52,37.65,37.27,37.56,195076.0,33.3449,33.4605,33.1227,33.3805,195076.0
2020-03-24 15:30:00,37.56,37.68,37.13,37.44,350337.0,33.3805,33.4871,32.9983,33.2738,350337.0
2020-03-25 09:30:00,37.13,38.01,36.95,37.27,154105.0,32.9983,33.7804,32.8383,33.1227,154105.0
2020-03-25 10:00:00,37.27,37.62,37.02,37.24,126908.0,33.1227,33.4338,32.9006,33.0961,126908.0
2020-03-25 10:30:00,37.33,37.81,37.21,37.8,106577.0,33.1761,33.6027,33.0694,33.5938,106577.0
2020-03-25 11:00:00,37.81,38.36,37.53,37.58,128116.0,33.6027,34.0914,33.3538,33.3982,128116.0
2020-03-25 11:30:00,37.59,37.75,37.15,37.47,103473.0,33.4071,33.5493,33.0161,33.3005,103473.0
2020-03-25 12:00:00,37.48,38.94,37.48,38.41,215698.0,33.3094,34.6069,33.3094,34.1359,215698.0
2020-03-25 12:30:00,38.49,39.19,38.27,38.75,108142.0,34.207,34.8291,34.0115,34.4381,108142.0
2020-03-25 13:00:00,38.75,39.29,38.54,39.06,108045.0,34.4381,34.918,34.2514,34.7136,108045.0
2020-03-25 13:30:00,39.08,39.15,38.21,38.26,225672.0,34.7313,34.7935,33.9581,34.0026,225672.0
2020-03-25 14:00:00,38.26,38.56,37.53,38.08,125536.0,34.0026,34.2692,33.3538,33.8426,125536.0
2020-03-25 14:30:00,38.06,38.54,37.64,38.35,90370.0,33.8248,34.2514,33.4516,34.0826,90370.0
2020-03-25 15:00:00,38.34,38.44,37.86,37.87,120461.0,34.0737,34.1625,33.6471,33.656,120461.0
2020-03-25 15:30:00,37.9,38.19,37.4,37.51,410240.0,33.6826,33.9404,33.2383,33.336,410240.0
2020-03-26 09:30:00,37.81,38.73,37.35,38.25,123649.0,33.6027,34.4203,33.1938,33.9937,123649.0
2020-03-26 10:00:00,38.18,38.55,37.9,38.11,150853.0,33.9315,34.2603,33.6826,33.8693,150853.0
2020-03-26 10:30:00,38.07,38.5,37.87,38.23,140221.0,33.8337,34.2159,33.656,33.9759,140221.0
2020-03-26 11:00:00,38.25,38.61,38.12,38.53,143134.0,33.9937,34.3136,33.8782,34.2425,143134.0
2020-03-26 11:30:00,38.52,38.68,38.21,38.45,160630.0,34.2336,34.3758,33.9581,34.1714,160630.0
2020-03-26 12:00:00,38.45,38.6,37.98,38.23,85546.0,34.1714,34.3047,33.7537,33.9759,85546.0
2020-03-26 12:30:00,38.24,38.47,37.83,38.16,157352.0,33.9848,34.1892,33.6204,33.9137,157352.0
2020-03-26 13:00:00,38.16,38.39,37.61,37.91,90735.0,33.9137,34.1181,33.4249,33.6915,90735.0
2020-03-26 13:30:00,37.93,38.54,37.72,38.02,173327.0,33.7093,34.2514,33.5227,33.7893,173327.0
2020-03-26 14:00:00,38.03,38.12,37.68,38.1,84545.0,33.7982,33.8782,33.4871,33.8604,84545.0
2020-03-26 14:30:00,38.1,38.6,38.07,38.52,131698.0,33.8604,34.3047,33.8337,34.2336,131698.0
2020-03-26 15:00:00,38.5,38.52,37.8,38.43,256014.0,34.2159,34.2336,33.5938,34.1537,256014.0
2020-03-26 15:30:00,38.43,38.9,38.07,38.67,317037.0,34.1537,34.5714,33.8337,34.367,317037.0
2020-03-27 09:30:00,37.23,37.77,35.73,35.9,188870.0,33.0872,33.5671,31.7541,31.9052,188870.0
2020-03-27 10:00:00,35.9,36.77,35.63,35.71,266740.0,31.9052,32.6784,31.6652,31.7363,266740.0
2020-03-27 10:30:00,35.75,36.13,35.41,35.89,127723.0,31.7719,32.1096,31.4697,31.8963,127723.0
2020-03-27 11:00:00,35.89,36.53,35.88,36.29,154712.0,31.8963,32.4651,31.8874,32.2518,154712.0
2020-03-27 11:30:00,36.29,36.68,36.2,36.36,169109.0,32.2518,32.5984,32.1718,32.314,169109.0
2020-03-27 12:00:00,36.36,37.04,36.05,36.98,115794.0,32.314,32.9183,32.0385,32.865,115794.0
2020-03-27 12:30:00,36.94,37.25,36.85,37.09,127744.0,32.8295,33.105,32.7495,32.9628,127744.0
2020-03-27 13:00:00,37.09,37.33,36.85,37.1,76549.0,32.9628,33.1761,32.7495,32.9717,76549.0
2020-03-27 13:30:00,37.12,38.04,37.05,37.7,115430.0,32.9894,33.8071,32.9272,33.5049,115430.0
2020-03-27 14:00:00,37.68,37.94,37.39,37.94,116783.0,33.4871,33.7182,33.2294,33.7182,116783.0
2020-03-27 14:30:00,37.94,38.32,37.72,38.3,171717.0,33.7182,34.0559,33.5227,34.0381,171717.0
2020-03-27 15:00:00,38.24,38.84,37.79,38.63,191581.0,33.9848,34.518,33.5849,34.3314,191581.0
2020-03-27 15:30:00,38.63,38.79,37.99,38.06,598875.0,34.3314,34.4736,33.7626,33.8248,598875.0
2020-03-30 09:30:00,38.16,38.4,37.07,37.13,111160.0,33.9137,34.127,32.945,32.9983,111160.0
2020-03-30 10:00:00,37.2,38.47,37.1,38.15,92941.0,33.0605,34.1892,32.9717,33.9048,92941.0
2020-03-30 10:30:00,38.14,38.89,38.13,38.79,88188.0,33.8959,34.5625,33.887,34.4736,88188.0
2020-03-30 11:00:00,38.75,39.09,38.42,38.69,68925.0,34.4381,34.7402,34.1448,34.3847,68925.0
2020-03-30 11:30:00,38.69,39.04,38.48,38.78,65250.0,34.3847,34.6958,34.1981,34.4647,65250.0
2020-03-30 12:00:00,38.82,39.46,38.71,39.27,55158.0,34.5003,35.069,34.4025,34.9002,55158.0
2020-03-30 12:30:00,39.19,39.49,39.06,39.34,42134.0,34.8291,35.0957,34.7136,34.9624,42134.0
2020-03-30 13:00:00,39.34,39.81,39.11,39.7,95947.0,34.9624,35.3801,34.758,35.2823,95947.0
2020-03-30 13:30:00,39.71,39.93,39.48,39.66,81256.0,35.2912,35.4867,35.0868,35.2468,81256.0
2020-03-30 14:00:00,39.66,39.66,39.12,39.62,129291.0,35.2468,35.2468,34.7669,35.2112,129291.0
2020-03-30 14:30:00,39.62,40.0,39.43,39.93,117343.0,35.2112,35.549,35.0424,35.4867,117343.0
2020-03-30 15:00:00,39.96,40.42,39.88,40.22,162033.0,35.5134,35.9222,35.4423,35.7445,162033.0
2020-03-30 15:30:00,40.19,40.73,40.11,40.3,453245.0,35.7178,36.1977,35.6467,35.8156,453245.0
2020-03-31 09:30:00,39.9,40.7,39.07,39.42,99413.0,35.4601,36.1711,34.7224,35.0335,99413.0
2020-03-31 10:00:00,39.42,39.81,39.06,39.56,83672.0,35.0335,35.3801,34.7136,35.1579,83672.0
2020-03-31 10:30:00,39.51,39.96,39.37,39.45,40612.0,35.1135,35.5134,34.9891,35.0602,40612.0
2020-03-31 11:00:00,39.53,40.02,39.35,39.75,57313.0,35.1313,35.5667,34.9713,35.3268,57313.0
2020-03-31 11:30:00,39.84,39.93,39.33,39.8,60417.0,35.4068,35.4867,34.9535,35.3712,60417.0
2020-03-31 12:00:00,39.78,39.81,39.2,39.39,50501.0,35.3534,35.3801,34.838,35.0068,50501.0
2020-03-31 12:30:00,39.38,39.45,38.87,39.22,53428.0,34.9979,35.0602,34.5447,34.8558,53428.0
2020-03-31 13:00:00,39.22,39.35,38.84,38.88,63903.0,34.8558,34.9713,34.518,34.5536,63903.0
2020-03-31 13:30:00,38.89,39.06,38.74,39.04,67800.0,34.5625,34.7136,34.4292,34.6958,67800.0
2020-03-31 14:00:00,39.01,39.21,38.88,39.19,58067.0,34.6691,34.8469,34.5536,34.8291,58067.0
2020-03-31 14:30:00,39.18,39.38,39.14,39.25,72865.0,34.8202,34.9979,34.7847,34.8824,72865.0
2020-03-31 15:00:00,39.25,39.26,38.65,38.78,98949.0,34.8824,34.8913,34.3492,34.4647,98949.0
2020-03-31 15:30:00,38.79,39.5,38.67,39.01,405357.0,34.4736,35.1046,34.367,34.6691,405357.0
2020-04-01 09:30:00,37.03,38.04,36.72,37.51,119738.0,32.9094,33.8071,32.6339,33.336,119738.0
2020-04-01 10:00:00,37.53,38.25,37.37,37.96,68663.0,33.3538,33.9937,33.2116,33.736,68663.0
2020-04-01 10:30:00,37.98,38.37,37.88,38.05,100708.0,33.7537,34.1003,33.6649,33.8159,100708.0
2020-04-01 11:00:00,38.06,38.2,37.7,37.84,68969.0,33.8248,33.9493,33.5049,33.6293,68969.0
2020-04-01 11:30:00,37.8,38.08,37.7,37.95,57278.0,33.5938,33.8426,33.5049,33.7271,57278.0
2020-04-01 12:00:00,37.89,37.9,37.39,37.44,39881.0,33.6737,33.6826,33.2294,33.2738,39881.0
2020-04-01 12:30:00,37.42,37.62,37.3,37.5,46418.0,33.256,33.4338,33.1494,33.3271,46418.0
2020-04-01 13:00:00,37.51,37.73,37.31,37.73,63367.0,33.336,33.5316,33.1583,33.5316,63367.0
2020-04-01 13:30:00,37.69,38.09,37.55,38.09,55209.0,33.496,33.8515,33.3716,33.8515,55209.0
2020-04-01 14:00:00,38.11,38.24,37.68,37.76,58007.0,33.8693,33.9848,33.4871,33.5582,58007.0
2020-04-01 14:30:00,37.73,37.78,37.54,37.63,48843.0,33.5316,33.576,33.3627,33.4427,48843.0
2020-04-01 15:00:00,37.59,37.93,37.58,37.69,65187.0,33.4071,33.7093,33.3982,33.496,65187.0
2020-04-01 15:30:00,37.7,37.97,37.47,37.86,283916.0,33.5049,33.7448,33.3005,33.6471,283916.0
2020-04-02 09:30:00,37.47,38.04,37.05,37.91,134370.0,33.3005,33.8071,32.9272,33.6915,134370.0
2020-04-02 10:00:00,37.91,39.07,37.8,38.98,124552.0,33.6915,34.7224,33.5938,34.6425,124552.0
2020-04-02 10:30:00,38.9,39.86,38.84,39.82,133568.0,34.5714,35.4245,34.518,35.389,133568.0
2020-04-02 11:00:00,39.74,39.85,39.17,39.43,162380.0,35.3179,35.4156,34.8113,35.0424,162380.0
2020-04-02 11:30:00,39.45,39.9,39.34,39.64,159256.0,35.0602,35.4601,34.9624,35.229,159256.0
2020-04-02 12:00:00,39.69,39.8,39.5,39.62,111184.0,35.2735,35.3712,35.1046,35.2112,111184.0
2020-04-02 12:30:00,39.64,40.22,39.34,39.81,105183.0,35.229,35.7445,34.9624,35.3801,105183.0
2020-04-02 13:00:00,39.81,39.99,39.21,39.35,98566.0,35.3801,35.5401,34.8469,34.9713,98566.0
2020-04-02 13:30:00,39.29,39.57,39.17,39.21,86732.0,34.918,35.1668,34.8113,34.8469,86732.0
2020-04-02 14:00:00,39.21,39.48,38.89,39.43,76908.0,34.8469,35.0868,34.5625,35.0424,76908.0
2020-04-02 14:30:00,39.42,39.85,39.28,39.78,102060.0,35.0335,35.4156,34.9091,35.3534,102060.0
2020-04-02 15:00:00,39.8,39.97,39.58,39.87,126887.0,35.3712,35.5223,35.1757,35.4334,126887.0
2020-04-02 15:30:00,39.87,40.16,39.48,39.92,369627.0,35.4334,35.6912,35.0868,35.4779,369627.0
2020-04-03 09:30:00,39.8,41.19,39.78,41.1,163880.0,35.3712,36.6065,35.3534,36.5266,163880.0
2020-04-03 10:00:00,41.01,41.54,40.29,40.44,126746.0,36.4466,36.9176,35.8067,35.94,126746.0
2020-04-03 10:30:00,40.49,40.49,39.98,40.1,57556.0,35.9844,35.9844,35.5312,35.6378,57556.0
2020-04-03 11:00:00,40.1,40.3,40.0,40.18,57169.0,35.6378,35.8156,35.549,35.7089,57169.0
2020-04-03 11:30:00,40.11,40.58,40.06,40.19,68003.0,35.6467,36.0644,35.6023,35.7178,68003.0
2020-04-03 12:00:00,40.19,40.55,40.15,40.45,76382.0,35.7178,36.0378,35.6823,35.9489,76382.0
2020-04-03 12:30:00,40.46,40.67,40.36,40.53,60058.0,35.9578,36.1444,35.8689,36.02,60058.0
2020-04-03 13:00:00,40.55,40.96,40.49,40.59,64725.0,36.0378,36.4021,35.9844,36.0733,64725.0
2020-04-03 13:30:00,40.61,40.63,40.32,40.58,81619.0,36.0911,36.1089,35.8333,36.0644,81619.0
2020-04-03 14:00:00,40.62,40.87,40.48,40.87,59438.0,36.1,36.3221,35.9755,36.3221,59438.0
2020-04-03 14:30:00,40.85,41.1,40.59,41.07,92666.0,36.3044,36.5266,36.0733,36.4999,92666.0
2020-04-03 15:00:00,41.08,41.32,40.89,41.16,124356.0,36.5088,36.7221,36.3399,36.5799,124356.0
2020-04-03 15:30:00,41.16,41.27,40.71,41.0,261271.0,36.5799,36.6776,36.18,36.4377,261271.0
2020-04-06 09:30:00,42.41,42.93,42.21,42.85,170836.0,37.6908,38.1529,37.513,38.0818,170836.0
2020-04-06 10:00:00,42.78,43.15,42.06,42.16,87157.0,38.0196,38.3484,37.3797,37.4686,87157.0
2020-04-06 10:30:00,42.25,42.25,41.46,41.66,105369.0,37.5486,37.5486,36.8465,37.0242,105369.0
2020-04-06 11:00:00,41.64,41.64,41.14,41.44,110566.0,37.0065,37.0065,36.5621,36.8287,110566.0
2020-04-06 11:30:00,41.47,41.93,41.47,41.74,79193.0,36.8554,37.2642,36.8554,37.0953,79193.0
2020-04-06 12:00:00,41.77,42.56,41.74,42.48,100765.0,37.122,37.8241,37.0953,37.753,100765.0
2020-04-06 12:30:00,42.51,42.65,42.19,42.37,49413.0,37.7797,37.9041,37.4953,37.6552,49413.0
2020-04-06 13:00:00,42.29,42.68,42.19,42.54,55837.0,37.5841,37.9307,37.4953,37.8063,55837.0
2020-04-06 13:30:00,42.57,42.8,42.38,42.75,40202.0,37.833,38.0374,37.6641,37.9929,40202.0
2020-04-06 14:00:00,42.72,42.75,42.35,42.52,104844.0,37.9663,37.9929,37.6375,37.7885,104844.0
2020-04-06 14:30:00,42.5,42.77,42.4,42.59,105564.0,37.7708,38.0107,37.6819,37.8508,105564.0
2020-04-06 15:00:00,42.58,42.74,42.42,42.57,138277.0,37.8419,37.9841,37.6997,37.833,138277.0
2020-04-06 15:30:00,42.54,43.23,42.45,42.89,376824.0,37.8063,38.4195,37.7263,38.1174,376824.0
2020-04-07 09:30:00,44.67,45.12,43.8,45.01,155632.0,39.6993,40.0992,38.9261,40.0015,155632.0
2020-04-07 10:00:00,45.0,45.09,44.48,44.77,80378.0,39.9926,40.0726,39.5304,39.7882,80378.0
2020-04-07 10:30:00,44.69,45.18,44.27,44.41,71310.0,39.7171,40.1525,39.3438,39.4682,71310.0
2020-04-07 11:00:00,44.52,45.12,44.42,44.84,183358.0,39.566,40.0992,39.4771,39.8504,183358.0
2020-04-07 11:30:00,44.92,45.02,44.34,44.55,151084.0,39.9215,40.0104,39.406,39.5927,151084.0
2020-04-07 12:00:00,44.6,45.23,44.58,45.23,174256.0,39.6371,40.197,39.6193,40.197,174256.0
2020-04-07 12:30:00,45.17,45.18,44.56,44.7,76655.0,40.1437,40.1525,39.6015,39.726,76655.0
2020-04-07 13:00:00,44.73,44.81,44.4,44.72,71948.0,39.7526,39.8237,39.4593,39.7437,71948.0
2020-04-07 13:30:00,44.72,44.75,43.96,44.17,122549.0,39.7437,39.7704,39.0683,39.2549,122549.0
2020-04-07 14:00:00,44.19,44.31,43.89,43.98,71768.0,39.2727,39.3794,39.0061,39.0861,71768.0
2020-04-07 14:30:00,43.93,44.2,43.55,43.73,55359.0,39.0416,39.2816,38.7039,38.8639,55359.0
2020-04-07 15:00:00,43.67,44.19,43.62,43.81,55376.0,38.8106,39.2727,38.7661,38.935,55376.0
2020-04-07 15:30:00,43.73,44.36,43.45,43.63,191455.0,38.8639,39.4238,38.6151,38.775,191455.0
2020-04-08 09:30:00,43.74,44.47,43.56,44.05,50330.0,38.8728,39.5216,38.7128,39.1483,50330.0
2020-04-08 10:00:00,43.98,44.3,43.64,44.29,35713.0,39.0861,39.3705,38.7839,39.3616,35713.0
2020-04-08 10:30:00,44.3,44.5,44.1,44.21,39052.0,39.3705,39.5482,39.1927,39.2905,39052.0
2020-04-08 11:00:00,44.22,44.4,43.88,44.09,74817.0,39.2994,39.4593,38.9972,39.1838,74817.0
2020-04-08 11:30:00,44.12,44.61,43.98,44.52,84981.0,39.2105,39.646,39.0861,39.566,84981.0
2020-04-08 12:00:00,44.56,44.65,44.34,44.59,39676.0,39.6015,39.6815,39.406,39.6282,39676.0
2020-04-08 12:30:00,44.6,44.78,44.53,44.57,50368.0,39.6371,39.7971,39.5749,39.6104,50368.0
2020-04-08 13:00:00,44.59,44.71,44.49,44.63,32928.0,39.6282,39.7348,39.5393,39.6637,32928.0
2020-04-08 13:30:00,44.62,44.66,44.44,44.56,39386.0,39.6549,39.6904,39.4949,39.6015,39386.0
2020-04-08 14:00:00,44.61,45.14,44.48,45.08,221248.0,39.646,40.117,39.5304,40.0637,221248.0
2020-04-08 14:30:00,45.02,45.6,45.01,45.53,172258.0,40.0104,40.5258,40.0015,40.4636,172258.0
2020-04-08 15:00:00,45.51,46.06,45.44,45.83,153996.0,40.4458,40.9346,40.3836,40.7302,153996.0
2020-04-08 15:30:00,45.83,45.86,45.26,45.62,298390.0,40.7302,40.7569,40.2236,40.5436,298390.0
2020-04-09 09:30:00,45.87,47.98,45.71,47.98,129729.0,40.7658,42.641,40.6236,42.641,129729.0
2020-04-09 10:00:00,47.97,48.24,47.51,47.52,217155.0,42.6321,42.872,42.2233,42.2322,217155.0
2020-04-09 10:30:00,47.52,47.62,46.92,46.98,85072.0,42.2322,42.321,41.6989,41.7522,85072.0
2020-04-09 11:00:00,46.98,46.98,46.55,46.83,35658.0,41.7522,41.7522,41.3701,41.6189,35658.0
2020-04-09 11:30:00,46.77,47.16,46.69,47.03,57616.0,41.5656,41.9122,41.4945,41.7967,57616.0
2020-04-09 12:00:00,47.02,47.16,46.89,46.94,74495.0,41.7878,41.9122,41.6723,41.7167,74495.0
2020-04-09 12:30:00,46.97,47.43,46.69,47.26,94785.0,41.7434,42.1522,41.4945,42.0011,94785.0
2020-04-09 13:00:00,47.29,47.31,46.91,47.19,69327.0,42.0278,42.0455,41.69,41.9389,69327.0
2020-04-09 13:30:00,47.18,47.22,46.78,47.12,56693.0,41.93,41.9655,41.5745,41.8767,56693.0
2020-04-09 14:00:00,47.13,47.15,46.61,46.66,127449.0,41.8856,41.9033,41.4234,41.4679,127449.0
2020-04-09 14:30:00,46.64,46.74,46.03,46.23,102620.0,41.4501,41.539,40.908,41.0857,102620.0
2020-04-09 15:00:00,46.23,47.2,46.13,47.2,113112.0,41.0857,41.9478,40.9968,41.9478,113112.0
2020-04-09 15:30:00,47.2,47.61,47.0,47.38,364074.0,41.9478,42.3121,41.77,42.1077,364074.0
2020-04-13 09:30:00,47.24,47.5,46.13,46.31,52176.0,41.9833,42.2144,40.9968,41.1568,52176.0
2020-04-13 10:00:00,46.16,46.3,45.28,45.55,57152.0,41.0235,41.1479,40.2414,40.4814,57152.0
2020-04-13 10:30:00,45.46,45.59,44.75,44.88,45693.0,40.4014,40.5169,39.7704,39.8859,45693.0
2020-04-13 11:00:00,44.83,44.87,44.32,44.8,122811.0,39.8415,39.877,39.3882,39.8148,122811.0
2020-04-13 11:30:00,44.8,44.82,44.39,44.64,97929.0,39.8148,39.8326,39.4505,39.6726,97929.0
2020-04-13 12:00:00,44.6,44.87,44.3,44.38,107166.0,39.6371,39.877,39.3705,39.4416,107166.0
2020-04-13 12:30:00,44.36,44.63,44.33,44.37,50308.0,39.4238,39.6637,39.3971,39.4327,50308.0
2020-04-13 13:00:00,44.28,44.39,44.07,44.33,73480.0,39.3527,39.4505,39.1661,39.3971,73480.0
2020-04-13 13:30:00,44.28,44.66,44.27,44.5,82927.0,39.3527,39.6904,39.3438,39.5482,82927.0
2020-04-13 14:00:00,44.53,44.73,44.25,44.37,51857.0,39.5749,39.7526,39.326,39.4327,51857.0
2020-04-13 14:30:00,44.39,44.51,44.25,44.4,69952.0,39.4505,39.5571,39.326,39.4593,69952.0
2020-04-13 15:00:00,44.35,44.62,44.15,44.62,97696.0,39.4149,39.6549,39.2372,39.6549,97696.0
2020-04-13 15:30:00,44.6,45.25,44.58,45.02,274309.0,39.6371,40.2148,39.6193,40.0104,274309.0
2020-04-14 09:30:00,45.66,46.6,45.43,46.54,129801.0,40.5791,41.4145,40.3747,41.3612,129801.0
2020-04-14 10:00:00,46.56,46.85,46.53,46.66,68401.0,41.379,41.6367,41.3523,41.4679,68401.0
2020-04-14 10:30:00,46.68,46.72,46.21,46.37,105726.0,41.4856,41.5212,41.0679,41.2101,105726.0
2020-04-14 11:00:00,46.41,46.68,46.13,46.6,70996.0,41.2457,41.4856,40.9968,41.4145,70996.0
2020-04-14 11:30:00,46.61,46.79,46.13,46.18,61524.0,41.4234,41.5834,40.9968,41.0413,61524.0
2020-04-14 12:00:00,46.2,46.94,46.2,46.69,50167.0,41.059,41.7167,41.059,41.4945,50167.0
2020-04-14 12:30:00,46.7,46.86,46.64,46.75,32973.0,41.5034,41.6456,41.4501,41.5478,32973.0
2020-04-14 13:00:00,46.73,46.76,46.58,46.71,43875.0,41.5301,41.5567,41.3968,41.5123,43875.0
2020-04-14 13:30:00,46.74,46.98,46.6,46.86,54241.0,41.539,41.7522,41.4145,41.6456,54241.0
2020-04-14 14:00:00,46.87,47.24,46.6,47.13,56802.0,41.6545,41.9833,41.4145,41.8856,56802.0
2020-04-14 14:30:00,47.13,47.28,46.85,47.01,72754.0,41.8856,42.0189,41.6367,41.7789,72754.0
2020-04-14 15:00:00,46.96,47.21,46.86,46.94,155239.0,41.7345,41.9567,41.6456,41.7167,155239.0
2020-04-14 15:30:00,46.95,47.02,46.33,46.54,470440.0,41.7256,41.7878,41.1746,41.3612,470440.0
2020-04-15 09:30:00,45.51,45.77,45.07,45.28,53678.0,40.4458,40.6769,40.0548,40.2414,53678.0
2020-04-15 10:00:00,45.24,45.28,44.63,44.73,76201.0,40.2059,40.2414,39.6637,39.7526,76201.0
2020-04-15 10:30:00,44.72,44.79,43.92,43.95,91780.0,39.7437,39.8059,39.0328,39.0594,91780.0
2020-04-15 11:00:00,43.97,44.11,43.74,43.78,75248.0,39.0772,39.2016,38.8728,38.9083,75248.0
2020-04-15 11:30:00,43.77,43.99,43.53,43.88,87449.0,38.8994,39.095,38.6862,38.9972,87449.0
2020-04-15 12:00:00,43.88,44.17,43.45,43.66,68304.0,38.9972,39.2549,38.6151,38.8017,68304.0
2020-04-15 12:30:00,43.65,44.44,43.65,44.39,39770.0,38.7928,39.4949,38.7928,39.4505,39770.0
2020-04-15 13:00:00,44.41,44.98,44.38,44.82,62601.0,39.4682,39.9748,39.4416,39.8326,62601.0
2020-04-15 13:30:00,44.8,44.8,44.07,44.14,50132.0,39.8148,39.8148,39.1661,39.2283,50132.0
2020-04-15 14:00:00,44.16,44.45,44.15,44.45,55100.0,39.246,39.5038,39.2372,39.5038,55100.0
2020-04-15 14:30:00,44.47,44.68,44.31,44.64,77958.0,39.5216,39.7082,39.3794,39.6726,77958.0
2020-04-15 15:00:00,44.63,44.73,44.3,44.34,76472.0,39.6637,39.7526,39.3705,39.406,76472.0
2020-04-15 15:30:00,44.36,44.7,44.23,44.58,227692.0,39.4238,39.726,39.3083,39.6193,227692.0
2020-04-16 09:30:00,44.82,44.82,43.92,43.92,69900.0,39.8326,39.8326,39.0328,39.0328,69900.0
2020-04-16 10:00:00,43.96,44.11,43.47,43.74,103128.0,39.0683,39.2016,38.6328,38.8728,103128.0
2020-04-16 10:30:00,43.74,43.82,43.45,43.8,107552.0,38.8728,38.9439,38.6151,38.9261,107552.0
2020-04-16 11:00:00,43.8,44.08,43.66,43.7,144956.0,38.9261,39.175,38.8017,38.8372,144956.0
2020-04-16 11:30:00,43.73,43.73,43.34,43.65,111366.0,38.8639,38.8639,38.5173,38.7928,111366.0
2020-04-16 12:00:00,43.66,43.74,43.23,43.49,84408.0,38.8017,38.8728,38.4195,38.6506,84408.0
2020-04-16 12:30:00,43.48,43.55,43.29,43.4,50410.0,38.6417,38.7039,38.4729,38.5706,50410.0
2020-04-16 13:00:00,43.4,43.4,43.07,43.28,67581.0,38.5706,38.5706,38.2773,38.464,67581.0
2020-04-16 13:30:00,43.28,43.37,43.11,43.2,63643.0,38.464,38.544,38.3129,38.3929,63643.0
2020-04-16 14:00:00,43.16,43.31,42.93,42.98,156186.0,38.3573,38.4906,38.1529,38.1974,156186.0
2020-04-16 14:30:00,42.96,43.1,42.78,42.82,208659.0,38.1796,38.304,38.0196,38.0552,208659.0
2020-04-16 15:00:00,42.85,43.19,42.41,43.16,196538.0,38.0818,38.384,37.6908,38.3573,196538.0
2020-04-16 15:30:00,43.16,43.28,42.86,43.18,492295.0,38.3573,38.464,38.0907,38.3751,492295.0
2020-04-17 09:30:00,44.14,44.76,44.06,44.57,170878.0,39.2283,39.7793,39.1572,39.6104,170878.0
2020-04-17 10:00:00,44.54,44.57,43.94,44.04,82815.0,39.5838,39.6104,39.0505,39.1394,82815.0
2020-04-17 10:30:00,44.02,44.2,43.81,43.86,182617.0,39.1216,39.2816,38.935,38.9794,182617.0
2020-04-17 11:00:00,43.87,43.88,43.51,43.66,128947.0,38.9883,38.9972,38.6684,38.8017,128947.0
2020-04-17 11:30:00,43.68,43.93,43.54,43.65,101915.0,38.8195,39.0416,38.695,38.7928,101915.0
2020-04-17 12:00:00,43.63,44.11,43.61,43.96,65824.0,38.775,39.2016,38.7573,39.0683,65824.0
2020-04-17 12:30:00,43.99,44.24,43.93,44.08,51575.0,39.095,39.3171,39.0416,39.175,51575.0
2020-04-17 13:00:00,44.11,44.36,44.07,44.12,51779.0,39.2016,39.4238,39.1661,39.2105,51779.0
2020-04-17 13:30:00,44.14,44.24,43.86,44.01,88051.0,39.2283,39.3171,38.9794,39.1127,88051.0
2020-04-17 14:00:00,44.0,44.27,43.88,44.12,126138.0,39.1039,39.3438,38.9972,39.2105,126138.0
2020-04-17 14:30:00,44.1,44.29,43.99,44.21,115168.0,39.1927,39.3616,39.095,39.2905,115168.0
2020-04-17 15:00:00,44.21,44.31,44.13,44.28,138084.0,39.2905,39.3794,39.2194,39.3527,138084.0
2020-04-17 15:30:00,44.29,44.47,44.17,44.36,417896.0,39.3616,39.5216,39.2549,39.4238,417896.0
2020-04-20 09:30:00,43.5,43.93,43.22,43.84,49938.0,38.6595,39.0416,38.4106,38.9617,49938.0
2020-04-20 10:00:00,43.76,44.04,43.5,44.03,261374.0,38.8906,39.1394,38.6595,39.1305,261374.0
2020-04-20 10:30:00,44.0,44.42,43.97,44.34,43171.0,39.1039,39.4771,39.0772,39.406,43171.0
2020-04-20 11:00:00,44.29,44.34,44.0,44.19,103123.0,39.3616,39.406,39.1039,39.2727,103123.0
2020-04-20 11:30:00,44.19,44.58,44.13,44.39,50699.0,39.2727,39.6193,39.2194,39.4505,50699.0
2020-04-20 12:00:00,44.36,44.59,44.19,44.19,48560.0,39.4238,39.6282,39.2727,39.2727,48560.0
2020-04-20 12:30:00,44.18,44.35,44.16,44.27,38743.0,39.2638,39.4149,39.246,39.3438,38743.0
2020-04-20 13:00:00,44.3,44.3,43.98,44.09,76858.0,39.3705,39.3705,39.0861,39.1838,76858.0
2020-04-20 13:30:00,44.03,44.16,43.85,43.99,72013.0,39.1305,39.246,38.9705,39.095,72013.0
2020-04-20 14:00:00,43.98,44.09,43.37,43.41,71011.0,39.0861,39.1838,38.544,38.5795,71011.0
2020-04-20 14:30:00,43.42,43.72,43.3,43.3,68253.0,38.5884,38.855,38.4817,38.4817,68253.0
2020-04-20 15:00:00,43.31,43.46,43.24,43.41,74787.0,38.4906,38.6239,38.4284,38.5795,74787.0
2020-04-20 15:30:00,43.39,43.68,43.36,43.51,178538.0,38.5617,38.8195,38.5351,38.6684,178538.0
2020-04-21 09:30:00,42.51,42.76,41.95,42.53,130932.0,37.7797,38.0018,37.282,37.7974,130932.0
2020-04-21 10:00:00,42.59,42.61,41.72,41.88,207484.0,37.8508,37.8685,37.0776,37.2198,207484.0
2020-04-21 10:30:00,41.88,42.34,41.77,42.28,113203.0,37.2198,37.6286,37.122,37.5752,113203.0
2020-04-21 11:00:00,42.22,42.27,41.93,41.94,142241.0,37.5219,37.5664,37.2642,37.2731,142241.0
2020-04-21 11:30:00,41.96,42.59,41.8,42.58,149153.0,37.2909,37.8508,37.1487,37.8419,149153.0
2020-04-21 12:00:00,42.59,42.78,42.41,42.52,81655.0,37.8508,38.0196,37.6908,37.7885,81655.0
2020-04-21 12:30:00,42.51,42.6,42.26,42.39,58264.0,37.7797,37.8596,37.5575,37.673,58264.0
2020-04-21 13:00:00,42.39,42.49,42.23,42.44,45152.0,37.673,37.7619,37.5308,37.7174,45152.0
2020-04-21 13:30:00,42.42,42.62,42.31,42.34,42892.0,37.6997,37.8774,37.6019,37.6286,42892.0
2020-04-21 14:00:00,42.32,42.57,42.29,42.41,61666.0,37.6108,37.833,37.5841,37.6908,61666.0
2020-04-21 14:30:00,42.42,42.42,41.95,42.09,78941.0,37.6997,37.6997,37.282,37.4064,78941.0
2020-04-21 15:00:00,42.09,42.31,42.04,42.22,82674.0,37.4064,37.6019,37.362,37.5219,82674.0
2020-04-21 15:30:00,42.22,42.37,41.83,42.1,234345.0,37.5219,37.6552,37.1753,37.4153,234345.0
2020-04-22 09:30:00,42.9,42.9,41.85,42.02,87807.0,38.1263,38.1263,37.1931,37.3442,87807.0
2020-04-22 10:00:00,42.04,42.61,41.98,42.51,81510.0,37.362,37.8685,37.3086,37.7797,81510.0
2020-04-22 10:30:00,42.51,42.66,41.96,41.97,104292.0,37.7797,37.913,37.2909,37.2997,104292.0
2020-04-22 11:00:00,41.97,42.45,41.94,42.32,62811.0,37.2997,37.7263,37.2731,37.6108,62811.0
2020-04-22 11:30:00,42.33,42.51,42.26,42.35,80418.0,37.6197,37.7797,37.5575,37.6375,80418.0
2020-04-22 12:00:00,42.35,42.69,42.34,42.69,122370.0,37.6375,37.9396,37.6286,37.9396,122370.0
2020-04-22 12:30:00,42.69,42.75,42.46,42.62,63726.0,37.9396,37.9929,37.7352,37.8774,63726.0
2020-04-22 13:00:00,42.59,42.68,42.43,42.47,47566.0,37.8508,37.9307,37.7086,37.7441,47566.0
2020-04-22 13:30:00,42.49,42.52,42.27,42.29,56488.0,37.7619,37.7885,37.5664,37.5841,56488.0
2020-04-22 14:00:00,42.31,42.41,42.23,42.33,30680.0,37.6019,37.6908,37.5308,37.6197,30680.0
2020-04-22 14:30:00,42.35,42.43,42.29,42.36,37526.0,37.6375,37.7086,37.5841,37.6463,37526.0
2020-04-22 15:00:00,42.37,42.42,42.28,42.32,54335.0,37.6552,37.6997,37.5752,37.6108,54335.0
2020-04-22 15:30:00,42.31,42.39,42.05,42.1,241535.0,37.6019,37.673,37.3708,37.4153,241535.0
2020-04-23 09:30:00,42.21,42.57,41.93,42.19,75452.0,37.513,37.833,37.2642,37.4953,75452.0
2020-04-23 10:00:00,42.26,42.8,42.24,42.77,75535.0,37.5575,38.0374,37.5397,38.0107,75535.0
2020-04-23 10:30:00,42.78,43.26,42.78,42.85,69374.0,38.0196,38.4462,38.0196,38.0818,69374.0
2020-04-23 11:00:00,42.81,42.88,42.64,42.82,43605.0,38.0463,38.1085,37.8952,38.0552,43605.0
2020-04-23 11:30:00,42.79,42.88,42.63,42.85,32932.0,38.0285,38.1085,37.8863,38.0818,32932.0
2020-04-23 12:00:00,42.82,42.96,42.76,42.86,41378.0,38.0552,38.1796,38.0018,38.0907,41378.0
2020-04-23 12:30:00,42.85,42.95,42.19,42.52,49759.0,38.0818,38.1707,37.4953,37.7885,49759.0
2020-04-23 13:00:00,42.54,42.72,42.14,42.25,67316.0,37.8063,37.9663,37.4508,37.5486,67316.0
2020-04-23 13:30:00,42.24,42.38,42.02,42.16,61217.0,37.5397,37.6641,37.3442,37.4686,61217.0
2020-04-23 14:00:00,42.15,42.34,42.02,42.25,47001.0,37.4597,37.6286,37.3442,37.5486,47001.0
2020-04-23 14:30:00,42.25,42.28,42.08,42.09,60246.0,37.5486,37.5752,37.3975,37.4064,60246.0
2020-04-23 15:00:00,42.08,42.16,41.82,42.08,127337.0,37.3975,37.4686,37.1664,37.3975,127337.0
2020-04-23 15:30:00,42.06,42.11,41.8,41.88,306767.0,37.3797,37.4242,37.1487,37.2198,306767.0
2020-04-24 09:30:00,42.07,42.48,42.07,42.32,51181.0,37.3886,37.753,37.3886,37.6108,51181.0
2020-04-24 10:00:00,42.4,42.62,42.05,42.05,69621.0,37.6819,37.8774,37.3708,37.3708,69621.0
2020-04-24 10:30:00,42.05,42.38,41.93,42.12,57685.0,37.3708,37.6641,37.2642,37.4331,57685.0
2020-04-24 11:00:00,42.11,42.32,41.91,42.22,80243.0,37.4242,37.6108,37.2464,37.5219,80243.0
2020-04-24 11:30:00,42.23,42.26,42.01,42.01,23846.0,37.5308,37.5575,37.3353,37.3353,23846.0
2020-04-24 12:00:00,42.01,42.04,41.88,42.04,42957.0,37.3353,37.362,37.2198,37.362,42957.0
2020-04-24 12:30:00,42.04,42.18,41.94,42.09,31289.0,37.362,37.4864,37.2731,37.4064,31289.0
2020-04-24 13:00:00,42.07,42.25,42.05,42.25,36715.0,37.3886,37.5486,37.3708,37.5486,36715.0
2020-04-24 13:30:00,42.23,42.43,42.23,42.43,40121.0,37.5308,37.7086,37.5308,37.7086,40121.0
2020-04-24 14:00:00,42.41,42.65,42.41,42.53,30103.0,37.6908,37.9041,37.6908,37.7974,30103.0
2020-04-24 14:30:00,42.54,42.9,42.53,42.79,61912.0,37.8063,38.1263,37.7974,38.0285,61912.0
2020-04-24 15:00:00,42.77,42.98,42.7,42.88,82020.0,38.0107,38.1974,37.9485,38.1085,82020.0
2020-04-24 15:30:00,42.86,43.22,42.82,42.98,280668.0,38.0907,38.4106,38.0552,38.1974,280668.0
2020-04-27 09:30:00,43.21,43.34,42.97,43.24,104568.0,38.4018,38.5173,38.1885,38.4284,104568.0
2020-04-27 10:00:00,43.25,43.44,43.05,43.33,65709.0,38.4373,38.6062,38.2596,38.5084,65709.0
2020-04-27 10:30:00,43.34,43.63,43.34,43.42,83765.0,38.5173,38.775,38.5173,38.5884,83765.0
2020-04-27 11:00:00,43.43,43.62,43.23,43.62,51544.0,38.5973,38.7661,38.4195,38.7661,51544.0
2020-04-27 11:30:00,43.62,43.77,43.57,43.63,90294.0,38.7661,38.8994,38.7217,38.775,90294.0
2020-04-27 12:00:00,43.64,43.9,43.62,43.77,33005.0,38.7839,39.015,38.7661,38.8994,33005.0
2020-04-27 12:30:00,43.79,44.21,43.79,44.2,66384.0,38.9172,39.2905,38.9172,39.2816,66384.0
2020-04-27 13:00:00,44.19,44.37,44.05,44.37,73751.0,39.2727,39.4327,39.1483,39.4327,73751.0
2020-04-27 13:30:00,44.36,44.61,44.27,44.41,97851.0,39.4238,39.646,39.3438,39.4682,97851.0
2020-04-27 14:00:00,44.41,44.54,44.23,44.29,110962.0,39.4682,39.5838,39.3083,39.3616,110962.0
2020-04-27 14:30:00,44.29,44.51,44.28,44.41,87443.0,39.3616,39.5571,39.3527,39.4682,87443.0
2020-04-27 15:00:00,44.42,44.84,44.42,44.69,144049.0,39.4771,39.8504,39.4771,39.7171,144049.0
2020-04-27 15:30:00,44.7,44.82,44.57,44.61,240607.0,39.726,39.8326,39.6104,39.646,240607.0
2020-04-28 09:30:00,46.13,46.27,45.52,45.82,178011.0,40.9968,41.1213,40.4547,40.7213,178011.0
2020-04-28 10:00:00,45.83,45.88,45.26,45.81,137223.0,40.7302,40.7747,40.2236,40.7124,137223.0
2020-04-28 10:30:00,45.79,46.04,44.94,45.22,119201.0,40.6947,40.9168,39.9393,40.1881,119201.0
2020-04-28 11:00:00,45.23,45.88,45.01,45.73,233649.0,40.197,40.7747,40.0015,40.6413,233649.0
2020-04-28 11:30:00,45.71,45.89,45.61,45.78,88601.0,40.6236,40.7835,40.5347,40.6858,88601.0
2020-04-28 12:00:00,45.77,46.04,45.66,45.73,121139.0,40.6769,40.9168,40.5791,40.6413,121139.0
2020-04-28 12:30:00,45.72,45.88,45.58,45.85,81376.0,40.6325,40.7747,40.508,40.748,81376.0
2020-04-28 13:00:00,45.87,46.1,45.77,45.91,109496.0,40.7658,40.9702,40.6769,40.8013,109496.0
2020-04-28 13:30:00,45.9,46.03,45.8,45.82,148450.0,40.7924,40.908,40.7036,40.7213,148450.0
2020-04-28 14:00:00,45.83,45.99,45.79,45.88,91332.0,40.7302,40.8724,40.6947,40.7747,91332.0
2020-04-28 14:30:00,45.89,45.94,45.31,45.31,277456.0,40.7835,40.828,40.2681,40.2681,277456.0
2020-04-28 15:00:00,45.3,45.53,45.16,45.33,215560.0,40.2592,40.4636,40.1348,40.2859,215560.0
2020-04-28 15:30:00,45.31,45.7,45.31,45.43,388740.0,40.2681,40.6147,40.2681,40.3747,388740.0
2020-04-29 09:30:00,46.24,46.34,45.98,46.16,356263.0,41.0946,41.1835,40.8635,41.0235,356263.0
2020-04-29 10:00:00,46.18,46.3,45.99,46.01,121546.0,41.0413,41.1479,40.8724,40.8902,121546.0
2020-04-29 10:30:00,46.01,46.3,45.92,46.02,136317.0,40.8902,41.1479,40.8102,40.8991,136317.0
2020-04-29 11:00:00,46.03,46.93,45.98,46.81,184090.0,40.908,41.7078,40.8635,41.6012,184090.0
2020-04-29 11:30:00,46.82,47.16,46.74,47.05,156000.0,41.6101,41.9122,41.539,41.8145,156000.0
2020-04-29 12:00:00,47.06,47.23,46.85,46.94,97538.0,41.8233,41.9744,41.6367,41.7167,97538.0
2020-04-29 12:30:00,46.94,47.24,46.66,46.76,200536.0,41.7167,41.9833,41.4679,41.5567,200536.0
2020-04-29 13:00:00,46.76,46.79,46.41,46.62,102976.0,41.5567,41.5834,41.2457,41.4323,102976.0
2020-04-29 13:30:00,46.63,46.64,46.19,46.22,84818.0,41.4412,41.4501,41.0502,41.0768,84818.0
2020-04-29 14:00:00,46.21,46.47,46.14,46.38,146250.0,41.0679,41.299,41.0057,41.219,146250.0
2020-04-29 14:30:00,46.35,46.37,46.11,46.24,161654.0,41.1924,41.2101,40.9791,41.0946,161654.0
2020-04-29 15:00:00,46.23,46.81,46.22,46.62,204010.0,41.0857,41.6012,41.0768,41.4323,204010.0
2020-04-29 15:30:00,46.64,46.65,46.09,46.26,484921.0,41.4501,41.459,40.9613,41.1124,484921.0
2020-04-30 09:30:00,41.87,42.82,40.96,41.67,652774.0,37.2109,38.0552,36.4021,37.0331,652774.0
2020-04-30 10:00:00,41.71,42.43,41.32,41.72,445187.0,37.0687,37.7086,36.7221,37.0776,445187.0
2020-04-30 10:30:00,41.73,41.87,41.1,41.1,314408.0,37.0864,37.2109,36.5266,36.5266,314408.0
2020-04-30 11:00:00,41.11,41.44,40.75,40.79,349381.0,36.5354,36.8287,36.2155,36.251,349381.0
2020-04-30 11:30:00,40.78,41.24,40.57,41.05,473598.0,36.2422,36.651,36.0555,36.4821,473598.0
2020-04-30 12:00:00,41.03,41.37,41.0,41.23,259632.0,36.4643,36.7665,36.4377,36.6421,259632.0
2020-04-30 12:30:00,41.25,41.31,40.67,40.69,213972.0,36.6599,36.7132,36.1444,36.1622,213972.0
2020-04-30 13:00:00,40.68,41.06,40.55,41.02,186120.0,36.1533,36.491,36.0378,36.4555,186120.0
2020-04-30 13:30:00,41.05,41.36,41.0,41.07,193403.0,36.4821,36.7576,36.4377,36.4999,193403.0
2020-04-30 14:00:00,41.07,41.22,40.79,41.07,172836.0,36.4999,36.6332,36.251,36.4999,172836.0
2020-04-30 14:30:00,41.08,41.44,41.07,41.15,249816.0,36.5088,36.8287,36.4999,36.571,249816.0
2020-04-30 15:00:00,41.15,41.46,41.0,41.16,304987.0,36.571,36.8465,36.4377,36.5799,304987.0
2020-04-30 15:30:00,41.15,41.2,40.85,41.0,588367.0,36.571,36.6154,36.3044,36.4377,588367.0
2020-05-01 09:30:00,40.31,40.47,39.59,39.79,286578.0,35.8245,35.9667,35.1846,35.3623,286578.0
2020-05-01 10:00:00,39.82,40.12,39.56,39.81,235173.0,35.389,35.6556,35.1579,35.3801,235173.0
2020-05-01 10:30:00,39.82,40.38,39.76,39.77,136913.0,35.389,35.8867,35.3357,35.3446,136913.0
2020-05-01 11:00:00,39.79,40.09,39.59,39.8,225603.0,35.3623,35.6289,35.1846,35.3712,225603.0
2020-05-01 11:30:00,39.76,39.79,39.27,39.42,155903.0,35.3357,35.3623,34.9002,35.0335,155903.0
2020-05-01 12:00:00,39.45,39.69,39.33,39.62,87610.0,35.0602,35.2735,34.9535,35.2112,87610.0
2020-05-01 12:30:00,39.61,39.66,39.37,39.52,69783.0,35.2024,35.2468,34.9891,35.1224,69783.0
2020-05-01 13:00:00,39.52,39.61,39.3,39.38,68985.0,35.1224,35.2024,34.9269,34.9979,68985.0
2020-05-01 13:30:00,39.36,39.42,39.07,39.08,88396.0,34.9802,35.0335,34.7224,34.7313,88396.0
2020-05-01 14:00:00,39.06,39.37,39.01,39.3,88674.0,34.7136,34.9891,34.6691,34.9269,88674.0
2020-05-01 14:30:00,39.3,39.4,39.05,39.05,102006.0,34.9269,35.0157,34.7047,34.7047,102006.0
2020-05-01 15:00:00,39.05,39.25,38.9,39.06,173211.0,34.7047,34.8824,34.5714,34.7136,173211.0
2020-05-01 15:30:00,39.07,39.12,38.83,38.92,390144.0,34.7224,34.7669,34.5091,34.5891,390144.0
2020-05-04 09:30:00,38.5,38.6,37.96,38.29,186775.0,34.2159,34.3047,33.736,34.0292,186775.0
2020-05-04 10:00:00,38.29,38.8,38.11,38.23,101101.0,34.0292,34.4825,33.8693,33.9759,101101.0
2020-05-04 10:30:00,38.24,38.46,38.11,38.2,84154.0,33.9848,34.1803,33.8693,33.9493,84154.0
2020-05-04 11:00:00,38.18,38.2,38.01,38.1,73786.0,33.9315,33.9493,33.7804,33.8604,73786.0
2020-05-04 11:30:00,38.1,38.15,37.82,37.89,107973.0,33.8604,33.9048,33.6115,33.6737,107973.0
2020-05-04 12:00:00,37.89,38.08,37.83,38.04,351791.0,33.6737,33.8426,33.6204,33.8071,351791.0
2020-05-04 12:30:00,38.05,38.08,37.71,37.8,103739.0,33.8159,33.8426,33.5138,33.5938,103739.0
2020-05-04 13:00:00,37.79,37.81,37.44,37.6,111317.0,33.5849,33.6027,33.2738,33.416,111317.0
2020-05-04 13:30:00,37.6,37.67,37.46,37.48,114515.0,33.416,33.4782,33.2916,33.3094,114515.0
2020-05-04 14:00:00,37.48,37.51,37.28,37.32,158372.0,33.3094,33.336,33.1316,33.1672,158372.0
2020-05-04 14:30:00,37.33,37.69,37.28,37.67,183277.0,33.1761,33.496,33.1316,33.4782,183277.0
2020-05-04 15:00:00,37.66,38.01,37.61,38.0,256068.0,33.4693,33.7804,33.4249,33.7715,256068.0
2020-05-04 15:30:00,37.99,38.34,37.99,38.22,465039.0,33.7626,34.0737,33.7626,33.967,465039.0
2020-05-05 09:30:00,38.51,38.6,38.11,38.26,196446.0,34.2248,34.3047,33.8693,34.0026,196446.0
2020-05-05 10:00:00,38.24,38.41,37.86,37.92,270473.0,33.9848,34.1359,33.6471,33.7004,270473.0
2020-05-05 10:30:00,37.93,38.22,37.88,38.06,105138.0,33.7093,33.967,33.6649,33.8248,105138.0
2020-05-05 11:00:00,38.03,38.27,37.92,38.26,109666.0,33.7982,34.0115,33.7004,34.0026,109666.0
2020-05-05 11:30:00,38.27,38.4,38.08,38.16,102988.0,34.0115,34.127,33.8426,33.9137,102988.0
2020-05-05 12:00:00,38.16,38.38,38.1,38.29,72197.0,33.9137,34.1092,33.8604,34.0292,72197.0
2020-05-05 12:30:00,38.3,38.34,38.14,38.19,38715.0,34.0381,34.0737,33.8959,33.9404,38715.0
2020-05-05 13:00:00,38.18,38.19,38.05,38.13,42196.0,33.9315,33.9404,33.8159,33.887,42196.0
2020-05-05 13:30:00,38.14,38.21,38.1,38.14,51744.0,33.8959,33.9581,33.8604,33.8959,51744.0
2020-05-05 14:00:00,38.14,38.32,38.12,38.15,89735.0,33.8959,34.0559,33.8782,33.9048,89735.0
2020-05-05 14:30:00,38.15,38.15,37.9,38.03,82484.0,33.9048,33.9048,33.6826,33.7982,82484.0
2020-05-05 15:00:00,38.01,38.08,37.65,37.73,117331.0,33.7804,33.8426,33.4605,33.5316,117331.0
2020-05-05 15:30:00,37.71,37.74,37.44,37.44,285916.0,33.5138,33.5404,33.2738,33.2738,285916.0
2020-05-06 09:30:00,37.88,38.29,37.51,37.67,166274.0,33.6649,34.0292,33.336,33.4782,166274.0
2020-05-06 10:00:00,37.67,37.81,37.35,37.62,155187.0,33.4782,33.6027,33.1938,33.4338,155187.0
2020-05-06 10:30:00,37.63,37.69,37.31,37.41,131338.0,33.4427,33.496,33.1583,33.2472,131338.0
2020-05-06 11:00:00,37.42,37.44,37.17,37.25,60193.0,33.256,33.2738,33.0339,33.105,60193.0
2020-05-06 11:30:00,37.25,37.37,37.14,37.27,74001.0,33.105,33.2116,33.0072,33.1227,74001.0
2020-05-06 12:00:00,37.27,37.39,37.24,37.35,48055.0,33.1227,33.2294,33.0961,33.1938,48055.0
2020-05-06 12:30:00,37.38,37.46,37.31,37.35,39274.0,33.2205,33.2916,33.1583,33.1938,39274.0
2020-05-06 13:00:00,37.36,37.38,37.15,37.27,52201.0,33.2027,33.2205,33.0161,33.1227,52201.0
2020-05-06 13:30:00,37.28,37.53,37.27,37.49,44996.0,33.1316,33.3538,33.1227,33.3183,44996.0
2020-05-06 14:00:00,37.5,37.5,37.29,37.39,63720.0,33.3271,33.3271,33.1405,33.2294,63720.0
2020-05-06 14:30:00,37.36,37.52,37.3,37.52,87715.0,33.2027,33.3449,33.1494,33.3449,87715.0
2020-05-06 15:00:00,37.51,37.75,37.41,37.75,176049.0,33.336,33.5493,33.2472,33.5493,176049.0
2020-05-06 15:30:00,37.73,37.82,37.49,37.68,453801.0,33.5316,33.6115,33.3183,33.4871,453801.0
2020-05-07 09:30:00,38.14,38.63,38.11,38.4,113073.0,33.8959,34.3314,33.8693,34.127,113073.0
2020-05-07 10:00:00,38.4,38.4,37.93,38.13,62182.0,34.127,34.127,33.7093,33.887,62182.0
2020-05-07 10:30:00,38.15,38.3,37.88,37.97,95702.0,33.9048,34.0381,33.6649,33.7448,95702.0
2020-05-07 11:00:00,37.97,38.07,37.83,38.05,74767.0,33.7448,33.8337,33.6204,33.8159,74767.0
2020-05-07 11:30:00,38.09,38.2,37.92,38.18,89183.0,33.8515,33.9493,33.7004,33.9315,89183.0
2020-05-07 12:00:00,38.19,38.34,38.1,38.1,143916.0,33.9404,34.0737,33.8604,33.8604,143916.0
2020-05-07 12:30:00,38.09,38.12,37.73,37.92,65126.0,33.8515,33.8782,33.5316,33.7004,65126.0
2020-05-07 13:00:00,37.94,37.94,37.37,37.37,188835.0,33.7182,33.7182,33.2116,33.2116,188835.0
2020-05-07 13:30:00,37.39,37.44,37.21,37.27,164057.0,33.2294,33.2738,33.0694,33.1227,164057.0
2020-05-07 14:00:00,37.25,37.48,37.15,37.45,174380.0,33.105,33.3094,33.0161,33.2827,174380.0
2020-05-07 14:30:00,37.46,37.52,37.33,37.4,144273.0,33.2916,33.3449,33.1761,33.2383,144273.0
2020-05-07 15:00:00,37.38,37.73,37.32,37.67,98399.0,33.2205,33.5316,33.1672,33.4782,98399.0
2020-05-07 15:30:00,37.66,37.67,37.5,37.6,222529.0,33.4693,33.4782,33.3271,33.416,222529.0
2020-05-08 09:30:00,38.37,38.46,38.09,38.2,103241.0,34.1003,34.1803,33.8515,33.9493,103241.0
2020-05-08 10:00:00,38.2,38.4,38.07,38.25,95643.0,33.9493,34.127,33.8337,33.9937,95643.0
2020-05-08 10:30:00,38.22,38.25,37.96,38.22,54192.0,33.967,33.9937,33.736,33.967,54192.0
2020-05-08 11:00:00,38.21,38.58,38.16,38.54,47654.0,33.9581,34.287,33.9137,34.2514,47654.0
2020-05-08 11:30:00,38.54,38.61,38.36,38.45,40941.0,34.2514,34.3136,34.0914,34.1714,40941.0
2020-05-08 12:00:00,38.45,38.59,38.41,38.57,40866.0,34.1714,34.2959,34.1359,34.2781,40866.0
2020-05-08 12:30:00,38.58,38.73,38.56,38.65,66676.0,34.287,34.4203,34.2692,34.3492,66676.0
2020-05-08 13:00:00,38.64,38.79,38.61,38.71,68023.0,34.3403,34.4736,34.3136,34.4025,68023.0
2020-05-08 13:30:00,38.72,38.78,38.65,38.75,47672.0,34.4114,34.4647,34.3492,34.4381,47672.0
2020-05-08 14:00:00,38.74,38.87,38.71,38.79,92316.0,34.4292,34.5447,34.4025,34.4736,92316.0
2020-05-08 14:30:00,38.8,38.99,38.76,38.95,65886.0,34.4825,34.6513,34.4469,34.6158,65886.0
2020-05-08 15:00:00,38.96,39.06,38.83,38.92,140558.0,34.6247,34.7136,34.5091,34.5891,140558.0
2020-05-08 15:30:00,38.92,39.05,38.83,38.92,279689.0,34.5891,34.7047,34.5091,34.5891,279689.0
2020-05-11 09:30:00,38.6,38.73,38.24,38.27,100274.0,34.3047,34.4203,33.9848,34.0115,100274.0
2020-05-11 10:00:00,38.27,38.51,38.21,38.34,74619.0,34.0115,34.2248,33.9581,34.0737,74619.0
2020-05-11 10:30:00,38.33,38.65,38.29,38.57,64783.0,34.0648,34.3492,34.0292,34.2781,64783.0
2020-05-11 11:00:00,38.55,38.92,38.55,38.83,202747.0,34.2603,34.5891,34.2603,34.5091,202747.0
2020-05-11 11:30:00,38.84,38.96,38.81,38.86,44448.0,34.518,34.6247,34.4914,34.5358,44448.0
2020-05-11 12:00:00,38.89,38.91,38.71,38.84,68882.0,34.5625,34.5802,34.4025,34.518,68882.0
2020-05-11 12:30:00,38.85,38.96,38.74,38.89,55522.0,34.5269,34.6247,34.4292,34.5625,55522.0
2020-05-11 13:00:00,38.86,39.02,38.82,38.88,38622.0,34.5358,34.678,34.5003,34.5536,38622.0
2020-05-11 13:30:00,38.91,38.91,38.72,38.74,42575.0,34.5802,34.5802,34.4114,34.4292,42575.0
2020-05-11 14:00:00,38.73,38.77,38.57,38.63,85614.0,34.4203,34.4558,34.2781,34.3314,85614.0
2020-05-11 14:30:00,38.63,38.79,38.62,38.67,127315.0,34.3314,34.4736,34.3225,34.367,127315.0
2020-05-11 15:00:00,38.67,38.81,38.61,38.66,94897.0,34.367,34.4914,34.3136,34.3581,94897.0
2020-05-11 15:30:00,38.65,38.77,38.54,38.55,358677.0,34.3492,34.4558,34.2514,34.2603,358677.0
2020-05-12 09:30:00,38.59,38.78,38.25,38.43,76716.0,34.2959,34.4647,33.9937,34.1537,76716.0
2020-05-12 10:00:00,38.43,38.57,38.18,38.19,123478.0,34.1537,34.2781,33.9315,33.9404,123478.0
2020-05-12 10:30:00,38.19,38.34,37.91,38.06,74080.0,33.9404,34.0737,33.6915,33.8248,74080.0
2020-05-12 11:00:00,38.04,38.15,37.9,37.95,64233.0,33.8071,33.9048,33.6826,33.7271,64233.0
2020-05-12 11:30:00,37.95,38.01,37.79,37.95,50413.0,33.7271,33.7804,33.5849,33.7271,50413.0
2020-05-12 12:00:00,37.95,37.98,37.71,37.95,113321.0,33.7271,33.7537,33.5138,33.7271,113321.0
2020-05-12 12:30:00,37.95,38.11,37.94,38.1,49206.0,33.7271,33.8693,33.7182,33.8604,49206.0
2020-05-12 13:00:00,38.06,38.08,37.91,37.97,78541.0,33.8248,33.8426,33.6915,33.7448,78541.0
2020-05-12 13:30:00,37.97,38.03,37.82,37.88,64960.0,33.7448,33.7982,33.6115,33.6649,64960.0
2020-05-12 14:00:00,37.88,37.9,37.75,37.83,65901.0,33.6649,33.6826,33.5493,33.6204,65901.0
2020-05-12 14:30:00,37.82,38.09,37.78,37.99,146375.0,33.6115,33.8515,33.576,33.7626,146375.0
2020-05-12 15:00:00,38.0,38.18,37.86,38.03,212396.0,33.7715,33.9315,33.6471,33.7982,212396.0
2020-05-12 15:30:00,38.02,38.02,37.69,37.69,403445.0,33.7893,33.7893,33.496,33.496,403445.0
2020-05-13 09:30:00,37.34,37.42,36.75,36.83,139787.0,33.185,33.256,32.6606,32.7317,139787.0
2020-05-13 10:00:00,36.89,36.96,36.41,36.55,97864.0,32.785,32.8472,32.3584,32.4829,97864.0
2020-05-13 10:30:00,36.57,36.76,36.13,36.17,149313.0,32.5006,32.6695,32.1096,32.1451,149313.0
2020-05-13 11:00:00,36.18,36.53,36.03,36.21,125854.0,32.154,32.4651,32.0207,32.1807,125854.0
2020-05-13 11:30:00,36.22,36.33,36.03,36.17,97486.0,32.1896,32.2873,32.0207,32.1451,97486.0
2020-05-13 12:00:00,36.17,36.23,35.87,36.18,145542.0,32.1451,32.1985,31.8785,32.154,145542.0
2020-05-13 12:30:00,36.19,36.46,36.1,36.26,152432.0,32.1629,32.4029,32.0829,32.2251,152432.0
2020-05-13 13:00:00,36.27,36.32,36.11,36.19,60552.0,32.234,32.2785,32.0918,32.1629,60552.0
2020-05-13 13:30:00,36.2,36.21,35.89,35.96,71133.0,32.1718,32.1807,31.8963,31.9585,71133.0
2020-05-13 14:00:00,35.95,36.03,35.78,35.81,71249.0,31.9496,32.0207,31.7985,31.8252,71249.0
2020-05-13 14:30:00,35.81,36.11,35.75,35.98,108477.0,31.8252,32.0918,31.7719,31.9763,108477.0
2020-05-13 15:00:00,36.0,36.13,35.82,35.86,159562.0,31.9941,32.1096,31.8341,31.8696,159562.0
2020-05-13 15:30:00,35.86,36.27,35.81,36.2,391340.0,31.8696,32.234,31.8252,32.1718,391340.0
2020-05-14 09:30:00,35.56,35.72,34.77,34.84,199550.0,31.603,31.7452,30.9009,30.9631,199550.0
2020-05-14 10:00:00,34.82,35.09,34.63,34.94,306930.0,30.9454,31.1853,30.7765,31.052,306930.0
2020-05-14 10:30:00,34.94,35.72,34.93,35.64,149840.0,31.052,31.7452,31.0431,31.6741,149840.0
2020-05-14 11:00:00,35.64,35.78,35.32,35.37,151308.0,31.6741,31.7985,31.3897,31.4342,151308.0
2020-05-14 11:30:00,35.35,35.47,35.01,35.41,136783.0,31.4164,31.523,31.1142,31.4697,136783.0
2020-05-14 12:00:00,35.42,35.83,35.35,35.72,90431.0,31.4786,31.843,31.4164,31.7452,90431.0
2020-05-14 12:30:00,35.72,36.04,35.68,35.99,71427.0,31.7452,32.0296,31.7097,31.9852,71427.0
2020-05-14 13:00:00,36.02,36.13,35.92,36.12,100330.0,32.0118,32.1096,31.923,32.1007,100330.0
2020-05-14 13:30:00,36.12,36.24,36.05,36.05,101376.0,32.1007,32.2074,32.0385,32.0385,101376.0
2020-05-14 14:00:00,36.04,36.1,35.89,35.96,81689.0,32.0296,32.0829,31.8963,31.9585,81689.0
2020-05-14 14:30:00,35.97,36.04,35.76,35.89,88365.0,31.9674,32.0296,31.7808,31.8963,88365.0
2020-05-14 15:00:00,35.89,36.21,35.88,36.13,154056.0,31.8963,32.1807,31.8874,32.1096,154056.0
2020-05-14 15:30:00,36.12,36.5,36.03,36.28,206972.0,32.1007,32.4384,32.0207,32.2429,206972.0
2020-05-15 09:30:00,36.31,36.78,35.95,36.59,93358.0,32.2696,32.6873,31.9496,32.5184,93358.0
2020-05-15 10:00:00,36.59,36.96,36.49,36.57,77034.0,32.5184,32.8472,32.4295,32.5006,77034.0
2020-05-15 10:30:00,36.56,36.6,36.29,36.55,223087.0,32.4917,32.5273,32.2518,32.4829,223087.0
2020-05-15 11:00:00,36.57,36.64,36.33,36.56,92373.0,32.5006,32.5628,32.2873,32.4917,92373.0
2020-05-15 11:30:00,36.54,36.56,36.31,36.48,76082.0,32.474,32.4917,32.2696,32.4206,76082.0
2020-05-15 12:00:00,36.48,36.61,36.4,36.47,60090.0,32.4206,32.5362,32.3496,32.4118,60090.0
2020-05-15 12:30:00,36.47,36.59,36.42,36.49,51458.0,32.4118,32.5184,32.3673,32.4295,51458.0
2020-05-15 13:00:00,36.5,36.77,36.5,36.76,50647.0,32.4384,32.6784,32.4384,32.6695,50647.0
2020-05-15 13:30:00,36.76,36.89,36.59,36.62,54052.0,32.6695,32.785,32.5184,32.5451,54052.0
2020-05-15 14:00:00,36.63,36.75,36.53,36.69,75188.0,32.554,32.6606,32.4651,32.6073,75188.0
2020-05-15 14:30:00,36.7,36.71,36.47,36.49,72168.0,32.6162,32.6251,32.4118,32.4295,72168.0
2020-05-15 15:00:00,36.48,36.61,36.45,36.47,79101.0,32.4206,32.5362,32.394,32.4118,79101.0
2020-05-15 15:30:00,36.47,36.48,36.23,36.37,305261.0,32.4118,32.4206,32.1985,32.3229,305261.0
2020-05-18 09:30:00,37.39,38.0,37.39,37.57,142642.0,33.2294,33.7715,33.2294,33.3894,142642.0
2020-05-18 10:00:00,37.57,37.93,37.46,37.83,121982.0,33.3894,33.7093,33.2916,33.6204,121982.0
2020-05-18 10:30:00,37.81,38.2,37.7,38.16,113346.0,33.6027,33.9493,33.5049,33.9137,113346.0
2020-05-18 11:00:00,38.16,38.5,38.03,38.37,171136.0,33.9137,34.2159,33.7982,34.1003,171136.0
2020-05-18 11:30:00,38.4,38.55,38.05,38.07,114554.0,34.127,34.2603,33.8159,33.8337,114554.0
2020-05-18 12:00:00,38.08,38.17,37.91,37.92,165791.0,33.8426,33.9226,33.6915,33.7004,165791.0
2020-05-18 12:30:00,37.92,38.32,37.92,38.29,42140.0,33.7004,34.0559,33.7004,34.0292,42140.0
2020-05-18 13:00:00,38.29,38.5,38.28,38.45,78407.0,34.0292,34.2159,34.0204,34.1714,78407.0
2020-05-18 13:30:00,38.45,38.47,38.35,38.42,59382.0,34.1714,34.1892,34.0826,34.1448,59382.0
2020-05-18 14:00:00,38.41,38.54,38.41,38.53,69880.0,34.1359,34.2514,34.1359,34.2425,69880.0
2020-05-18 14:30:00,38.52,38.58,38.45,38.52,80938.0,34.2336,34.287,34.1714,34.2336,80938.0
2020-05-18 15:00:00,38.52,38.6,38.45,38.56,97211.0,34.2336,34.3047,34.1714,34.2692,97211.0
2020-05-18 15:30:00,38.56,38.82,38.51,38.54,202474.0,34.2692,34.5003,34.2248,34.2514,202474.0
2020-05-19 09:30:00,38.5,38.64,37.52,37.93,103985.0,34.2159,34.3403,33.3449,33.7093,103985.0
2020-05-19 10:00:00,37.87,38.2,37.77,38.13,60329.0,33.656,33.9493,33.5671,33.887,60329.0
2020-05-19 10:30:00,38.17,38.23,37.88,38.23,64118.0,33.9226,33.9759,33.6649,33.9759,64118.0
2020-05-19 11:00:00,38.24,38.28,38.11,38.19,61976.0,33.9848,34.0204,33.8693,33.9404,61976.0
2020-05-19 11:30:00,38.18,38.3,38.06,38.19,58298.0,33.9315,34.0381,33.8248,33.9404,58298.0
2020-05-19 12:00:00,38.2,38.3,38.09,38.09,53321.0,33.9493,34.0381,33.8515,33.8515,53321.0
2020-05-19 12:30:00,38.1,38.1,38.0,38.08,41334.0,33.8604,33.8604,33.7715,33.8426,41334.0
2020-05-19 13:00:00,38.08,38.38,38.04,38.37,77510.0,33.8426,34.1092,33.8071,34.1003,77510.0
2020-05-19 13:30:00,38.38,38.5,38.35,38.37,67443.0,34.1092,34.2159,34.0826,34.1003,67443.0
2020-05-19 14:00:00,38.37,38.44,38.3,38.39,50743.0,34.1003,34.1625,34.0381,34.1181,50743.0
2020-05-19 14:30:00,38.39,38.53,38.1,38.14,87222.0,34.1181,34.2425,33.8604,33.8959,87222.0
2020-05-19 15:00:00,38.16,38.29,38.1,38.29,99366.0,33.9137,34.0292,33.8604,34.0292,99366.0
2020-05-19 15:30:00,38.27,38.3,37.81,37.82,264346.0,34.0115,34.0381,33.6027,33.6115,264346.0
2020-05-20 09:30:00,38.28,38.57,38.22,38.38,77031.0,34.0204,34.2781,33.967,34.1092,77031.0
2020-05-20 10:00:00,38.4,38.49,38.22,38.38,129851.0,34.127,34.207,33.967,34.1092,129851.0
2020-05-20 10:30:00,38.37,38.48,38.22,38.48,169834.0,34.1003,34.1981,33.967,34.1981,169834.0
2020-05-20 11:00:00,38.48,38.54,38.33,38.5,82252.0,34.1981,34.2514,34.0648,34.2159,82252.0
2020-05-20 11:30:00,38.5,38.52,38.05,38.09,86755.0,34.2159,34.2336,33.8159,33.8515,86755.0
2020-05-20 12:00:00,38.1,38.12,37.88,37.98,79800.0,33.8604,33.8782,33.6649,33.7537,79800.0
2020-05-20 12:30:00,38.01,38.19,37.92,38.17,47405.0,33.7804,33.9404,33.7004,33.9226,47405.0
2020-05-20 13:00:00,38.17,38.2,37.94,37.97,38045.0,33.9226,33.9493,33.7182,33.7448,38045.0
2020-05-20 13:30:00,37.98,38.07,37.92,38.05,41993.0,33.7537,33.8337,33.7004,33.8159,41993.0
2020-05-20 14:00:00,38.05,38.17,37.78,37.86,73491.0,33.8159,33.9226,33.576,33.6471,73491.0
2020-05-20 14:30:00,37.86,37.99,37.81,37.89,71165.0,33.6471,33.7626,33.6027,33.6737,71165.0
2020-05-20 15:00:00,37.88,37.98,37.72,37.98,136003.0,33.6649,33.7537,33.5227,33.7537,136003.0
2020-05-20 15:30:00,37.97,38.01,37.73,37.89,242222.0,33.7448,33.7804,33.5316,33.6737,242222.0
2020-05-21 09:30:00,37.64,37.78,37.52,37.75,82739.0,33.4516,33.576,33.3449,33.5493,82739.0
2020-05-21 10:00:00,37.73,37.88,37.58,37.79,148679.0,33.5316,33.6649,33.3982,33.5849,148679.0
2020-05-21 10:30:00,37.79,37.79,37.46,37.55,93080.0,33.5849,33.5849,33.2916,33.3716,93080.0
2020-05-21 11:00:00,37.47,37.55,37.17,37.31,82643.0,33.3005,33.3716,33.0339,33.1583,82643.0
2020-05-21 11:30:00,37.31,37.52,37.27,37.39,110479.0,33.1583,33.3449,33.1227,33.2294,110479.0
2020-05-21 12:00:00,37.39,37.51,37.27,37.32,64222.0,33.2294,33.336,33.1227,33.1672,64222.0
2020-05-21 12:30:00,37.31,37.35,37.19,37.2,110826.0,33.1583,33.1938,33.0516,33.0605,110826.0
2020-05-21 13:00:00,37.22,37.32,37.18,37.2,63608.0,33.0783,33.1672,33.0428,33.0605,63608.0
2020-05-21 13:30:00,37.19,37.24,37.11,37.12,82978.0,33.0516,33.0961,32.9805,32.9894,82978.0
2020-05-21 14:00:00,37.11,37.37,37.09,37.28,236734.0,32.9805,33.2116,32.9628,33.1316,236734.0
2020-05-21 14:30:00,37.27,37.27,36.9,36.93,201547.0,33.1227,33.1227,32.7939,32.8206,201547.0
2020-05-21 15:00:00,36.93,37.03,36.83,36.88,164081.0,32.8206,32.9094,32.7317,32.7761,164081.0
2020-05-21 15:30:00,36.86,36.97,36.7,36.79,388509.0,32.7584,32.8561,32.6162,32.6962,388509.0
2020-05-22 09:30:00,36.54,36.67,36.3,36.62,243698.0,32.474,32.5895,32.2607,32.5451,243698.0
2020-05-22 10:00:00,36.62,36.66,36.36,36.59,150363.0,32.5451,32.5806,32.314,32.5184,150363.0
2020-05-22 10:30:00,36.61,36.74,36.36,36.56,120326.0,32.5362,32.6517,32.314,32.4917,120326.0
2020-05-22 11:00:00,36.57,36.63,36.3,36.41,103719.0,32.5006,32.554,32.2607,32.3584,103719.0
2020-05-22 11:30:00,36.4,36.43,36.22,36.22,81626.0,32.3496,32.3762,32.1896,32.1896,81626.0
2020-05-22 12:00:00,36.22,36.24,36.12,36.13,125798.0,32.1896,32.2074,32.1007,32.1096,125798.0
2020-05-22 12:30:00,36.14,36.31,36.12,36.3,138856.0,32.1185,32.2696,32.1007,32.2607,138856.0
2020-05-22 13:00:00,36.31,36.36,36.22,36.23,83292.0,32.2696,32.314,32.1896,32.1985,83292.0
2020-05-22 13:30:00,36.23,36.31,36.18,36.29,106401.0,32.1985,32.2696,32.154,32.2518,106401.0
2020-05-22 14:00:00,36.29,36.55,36.29,36.55,108988.0,32.2518,32.4829,32.2518,32.4829,108988.0
2020-05-22 14:30:00,36.56,36.64,36.53,36.63,107021.0,32.4917,32.5628,32.4651,32.554,107021.0
2020-05-22 15:00:00,36.62,36.77,36.57,36.72,135418.0,32.5451,32.6784,32.5006,32.6339,135418.0
2020-05-22 15:30:00,36.72,37.13,36.71,36.82,458480.0,32.6339,32.9983,32.6251,32.7228,458480.0
2020-05-26 09:30:00,37.34,37.74,36.9,37.17,599398.0,33.185,33.5404,32.7939,33.0339,599398.0
2020-05-26 10:00:00,37.17,37.35,36.81,37.15,315298.0,33.0339,33.1938,32.7139,33.0161,315298.0
2020-05-26 10:30:00,37.14,37.15,36.57,36.63,280731.0,33.0072,33.0161,32.5006,32.554,280731.0
2020-05-26 11:00:00,36.63,36.72,36.37,36.58,529523.0,32.554,32.6339,32.3229,32.5095,529523.0
2020-05-26 11:30:00,36.58,36.73,36.52,36.7,200003.0,32.5095,32.6428,32.4562,32.6162,200003.0
2020-05-26 12:00:00,36.69,36.94,36.58,36.87,153577.0,32.6073,32.8295,32.5095,32.7673,153577.0
2020-05-26 12:30:00,36.88,37.12,36.84,37.09,202879.0,32.7761,32.9894,32.7406,32.9628,202879.0
2020-05-26 13:00:00,37.09,37.25,36.9,37.02,266353.0,32.9628,33.105,32.7939,32.9006,266353.0
2020-05-26 13:30:00,37.03,37.23,37.03,37.07,191171.0,32.9094,33.0872,32.9094,32.945,191171.0
2020-05-26 14:00:00,37.08,37.17,37.01,37.12,134050.0,32.9539,33.0339,32.8917,32.9894,134050.0
2020-05-26 14:30:00,37.12,37.12,36.94,36.99,159488.0,32.9894,32.9894,32.8295,32.8739,159488.0
2020-05-26 15:00:00,36.98,37.0,36.72,36.88,153989.0,32.865,32.8828,32.6339,32.7761,153989.0
2020-05-26 15:30:00,36.89,37.0,36.59,36.74,813649.0,32.785,32.8828,32.5184,32.6517,813649.0
2020-05-27 09:30:00,37.63,38.27,37.31,38.06,564855.0,33.4427,34.0115,33.1583,33.8248,564855.0
2020-05-27 10:00:00,38.1,38.86,38.03,38.56,279999.0,33.8604,34.5358,33.7982,34.2692,279999.0
2020-05-27 10:30:00,38.58,38.58,38.25,38.39,189191.0,34.287,34.287,33.9937,34.1181,189191.0
2020-05-27 11:00:00,38.38,38.6,38.31,38.59,232776.0,34.1092,34.3047,34.047,34.2959,232776.0
2020-05-27 11:30:00,38.59,39.09,38.59,39.08,183359.0,34.2959,34.7402,34.2959,34.7313,183359.0
2020-05-27 12:00:00,39.09,39.19,38.94,39.07,165592.0,34.7402,34.8291,34.6069,34.7224,165592.0
2020-05-27 12:30:00,39.07,39.25,39.02,39.11,204159.0,34.7224,34.8824,34.678,34.758,204159.0
2020-05-27 13:00:00,39.11,39.21,38.92,39.19,254648.0,34.758,34.8469,34.5891,34.8291,254648.0
2020-05-27 13:30:00,39.18,39.45,39.15,39.37,285404.0,34.8202,35.0602,34.7935,34.9891,285404.0
2020-05-27 14:00:00,39.38,39.6,39.38,39.57,197964.0,34.9979,35.1935,34.9979,35.1668,197964.0
2020-05-27 14:30:00,39.57,39.6,39.38,39.52,236793.0,35.1668,35.1935,34.9979,35.1224,236793.0
2020-05-27 15:00:00,39.52,39.56,39.44,39.52,250368.0,35.1224,35.1579,35.0513,35.1224,250368.0
2020-05-27 15:30:00,39.52,39.8,39.48,39.74,559752.0,35.1224,35.3712,35.0868,35.3179,559752.0
2020-05-28 09:30:00,40.35,40.45,38.6,38.7,296003.0,35.86,35.9489,34.3047,34.3936,296003.0
2020-05-28 10:00:00,38.68,38.92,38.55,38.65,208416.0,34.3758,34.5891,34.2603,34.3492,208416.0
2020-05-28 10:30:00,38.66,38.69,38.38,38.67,95172.0,34.3581,34.3847,34.1092,34.367,95172.0
2020-05-28 11:00:00,38.67,38.78,38.46,38.76,101919.0,34.367,34.4647,34.1803,34.4469,101919.0
2020-05-28 11:30:00,38.76,38.82,38.52,38.65,130477.0,34.4469,34.5003,34.2336,34.3492,130477.0
2020-05-28 12:00:00,38.65,38.76,38.52,38.55,126840.0,34.3492,34.4469,34.2336,34.2603,126840.0
2020-05-28 12:30:00,38.55,38.84,38.43,38.82,90721.0,34.2603,34.518,34.1537,34.5003,90721.0
2020-05-28 13:00:00,38.83,38.99,38.75,38.82,86408.0,34.5091,34.6513,34.4381,34.5003,86408.0
2020-05-28 13:30:00,38.81,38.9,38.66,38.89,89208.0,34.4914,34.5714,34.3581,34.5625,89208.0
2020-05-28 14:00:00,38.9,38.95,38.8,38.84,84054.0,34.5714,34.6158,34.4825,34.518,84054.0
2020-05-28 14:30:00,38.84,38.87,38.62,38.7,79593.0,34.518,34.5447,34.3225,34.3936,79593.0
2020-05-28 15:00:00,38.7,38.72,38.49,38.57,210173.0,34.3936,34.4114,34.207,34.2781,210173.0
2020-05-28 15:30:00,38.56,38.58,38.27,38.36,471907.0,34.2692,34.287,34.0115,34.0914,471907.0
2020-05-29 09:30:00,37.6,37.93,37.37,37.75,217792.0,33.416,33.7093,33.2116,33.5493,217792.0
2020-05-29 10:00:00,37.73,38.02,37.61,37.68,138025.0,33.5316,33.7893,33.4249,33.4871,138025.0
2020-05-29 10:30:00,37.72,37.93,37.54,37.62,163843.0,33.5227,33.7093,33.3627,33.4338,163843.0
2020-05-29 11:00:00,37.6,37.69,37.35,37.4,139001.0,33.416,33.496,33.1938,33.2383,139001.0
2020-05-29 11:30:00,37.38,37.61,37.27,37.32,154178.0,33.2205,33.4249,33.1227,33.1672,154178.0
2020-05-29 12:00:00,37.32,37.44,37.21,37.43,120597.0,33.1672,33.2738,33.0694,33.2649,120597.0
2020-05-29 12:30:00,37.43,37.47,37.11,37.45,101749.0,33.2649,33.3005,32.9805,33.2827,101749.0
2020-05-29 13:00:00,37.44,37.51,37.34,37.42,112173.0,33.2738,33.336,33.185,33.256,112173.0
2020-05-29 13:30:00,37.43,37.47,37.32,37.37,76775.0,33.2649,33.3005,33.1672,33.2116,76775.0
2020-05-29 14:00:00,37.37,37.72,37.32,37.7,90690.0,33.2116,33.5227,33.1672,33.5049,90690.0
2020-05-29 14:30:00,37.7,37.85,37.34,37.83,110602.0,33.5049,33.6382,33.185,33.6204,110602.0
2020-05-29 15:00:00,37.85,38.04,37.79,37.86,134084.0,33.6382,33.8071,33.5849,33.6471,134084.0
2020-05-29 15:30:00,37.88,38.03,37.74,37.95,438598.0,33.6649,33.7982,33.5404,33.7271,438598.0
2020-06-01 09:30:00,38.15,38.4,37.98,38.26,178453.0,33.9048,34.127,33.7537,34.0026,178453.0
2020-06-01 10:00:00,38.25,38.26,37.89,38.07,117795.0,33.9937,34.0026,33.6737,33.8337,117795.0
2020-06-01 10:30:00,38.07,38.08,37.87,37.9,75254.0,33.8337,33.8426,33.656,33.6826,75254.0
2020-06-01 11:00:00,37.87,38.05,37.73,38.0,67981.0,33.656,33.8159,33.5316,33.7715,67981.0
2020-06-01 11:30:00,37.99,38.13,37.95,38.08,59462.0,33.7626,33.887,33.7271,33.8426,59462.0
2020-06-01 12:00:00,38.07,38.2,38.02,38.15,70447.0,33.8337,33.9493,33.7893,33.9048,70447.0
2020-06-01 12:30:00,38.16,38.27,38.07,38.15,56512.0,33.9137,34.0115,33.8337,33.9048,56512.0
2020-06-01 13:00:00,38.16,38.21,38.01,38.2,85347.0,33.9137,33.9581,33.7804,33.9493,85347.0
2020-06-01 13:30:00,38.18,38.25,38.04,38.08,82402.0,33.9315,33.9937,33.8071,33.8426,82402.0
2020-06-01 14:00:00,38.08,38.09,37.88,37.88,98588.0,33.8426,33.8515,33.6649,33.6649,98588.0
2020-06-01 14:30:00,37.88,37.99,37.84,37.99,89902.0,33.6649,33.7626,33.6293,33.7626,89902.0
2020-06-01 15:00:00,38.01,38.07,37.94,38.03,59279.0,33.7804,33.8337,33.7182,33.7982,59279.0
2020-06-01 15:30:00,38.04,38.17,37.95,37.98,268135.0,33.8071,33.9226,33.7271,33.7537,268135.0
2020-06-02 09:30:00,38.62,39.18,38.3,39.02,175320.0,34.3225,34.8202,34.0381,34.678,175320.0
2020-06-02 10:00:00,39.01,39.03,38.57,38.87,136936.0,34.6691,34.6869,34.2781,34.5447,136936.0
2020-06-02 10:30:00,38.89,39.01,38.68,38.85,81248.0,34.5625,34.6691,34.3758,34.5269,81248.0
2020-06-02 11:00:00,38.83,39.07,38.74,39.0,119929.0,34.5091,34.7224,34.4292,34.6602,119929.0
2020-06-02 11:30:00,38.99,39.21,38.92,39.16,76943.0,34.6513,34.8469,34.5891,34.8024,76943.0
2020-06-02 12:00:00,39.16,39.2,39.08,39.19,50314.0,34.8024,34.838,34.7313,34.8291,50314.0
2020-06-02 12:30:00,39.2,39.34,39.12,39.33,50407.0,34.838,34.9624,34.7669,34.9535,50407.0
2020-06-02 13:00:00,39.34,39.38,39.09,39.13,80018.0,34.9624,34.9979,34.7402,34.7758,80018.0
2020-06-02 13:30:00,39.15,39.22,39.06,39.11,87423.0,34.7935,34.8558,34.7136,34.758,87423.0
2020-06-02 14:00:00,39.11,39.2,39.04,39.15,92554.0,34.758,34.838,34.6958,34.7935,92554.0
2020-06-02 14:30:00,39.13,39.4,39.1,39.35,107956.0,34.7758,35.0157,34.7491,34.9713,107956.0
2020-06-02 15:00:00,39.36,39.36,39.08,39.2,135840.0,34.9802,34.9802,34.7313,34.838,135840.0
2020-06-02 15:30:00,39.2,39.34,39.16,39.31,336683.0,34.838,34.9624,34.8024,34.9357,336683.0
2020-06-03 09:30:00,40.0,40.89,39.9,40.79,323562.0,35.549,36.3399,35.4601,36.251,323562.0
2020-06-03 10:00:00,40.8,41.18,40.67,41.06,278360.0,36.2599,36.5977,36.1444,36.491,278360.0
2020-06-03 10:30:00,41.08,41.31,40.91,41.01,262819.0,36.5088,36.7132,36.3577,36.4466,262819.0
2020-06-03 11:00:00,40.99,41.26,40.99,41.05,155185.0,36.4288,36.6687,36.4288,36.4821,155185.0
2020-06-03 11:30:00,41.06,41.36,41.05,41.23,147456.0,36.491,36.7576,36.4821,36.6421,147456.0
2020-06-03 12:00:00,41.23,41.55,41.22,41.51,209974.0,36.6421,36.9265,36.6332,36.8909,209974.0
2020-06-03 12:30:00,41.5,41.59,41.3,41.32,132286.0,36.882,36.962,36.7043,36.7221,132286.0
2020-06-03 13:00:00,41.33,41.47,41.24,41.44,91738.0,36.731,36.8554,36.651,36.8287,91738.0
2020-06-03 13:30:00,41.44,41.54,41.33,41.39,112210.0,36.8287,36.9176,36.731,36.7843,112210.0
2020-06-03 14:00:00,41.39,41.47,41.33,41.45,117581.0,36.7843,36.8554,36.731,36.8376,117581.0
2020-06-03 14:30:00,41.45,41.45,41.12,41.12,151113.0,36.8376,36.8376,36.5443,36.5443,151113.0
2020-06-03 15:00:00,41.11,41.13,40.6,40.66,286244.0,36.5354,36.5532,36.0822,36.1355,286244.0
2020-06-03 15:30:00,40.66,40.76,40.43,40.55,685862.0,36.1355,36.2244,35.9311,36.0378,685862.0
2020-06-04 09:30:00,40.6,40.83,40.41,40.6,315119.0,36.0822,36.2866,35.9133,36.0822,315119.0
2020-06-04 10:00:00,40.63,41.16,40.6,41.14,271321.0,36.1089,36.5799,36.0822,36.5621,271321.0
2020-06-04 10:30:00,41.13,41.35,40.99,41.23,272462.0,36.5532,36.7487,36.4288,36.6421,272462.0
2020-06-04 11:00:00,41.25,41.27,40.75,41.12,205364.0,36.6599,36.6776,36.2155,36.5443,205364.0
2020-06-04 11:30:00,41.13,41.15,41.02,41.11,70626.0,36.5532,36.571,36.4555,36.5354,70626.0
2020-06-04 12:00:00,41.12,41.18,40.97,41.07,153505.0,36.5443,36.5977,36.411,36.4999,153505.0
2020-06-04 12:30:00,41.07,41.08,40.78,40.84,977594.0,36.4999,36.5088,36.2422,36.2955,977594.0
2020-06-04 13:00:00,40.84,40.94,40.71,40.78,511825.0,36.2955,36.3844,36.18,36.2422,511825.0
2020-06-04 13:30:00,40.78,41.09,40.77,41.04,108723.0,36.2422,36.5177,36.2333,36.4732,108723.0
2020-06-04 14:00:00,41.05,41.54,41.02,41.52,630215.0,36.4821,36.9176,36.4555,36.8998,630215.0
2020-06-04 14:30:00,41.54,41.88,41.4,41.65,1512905.0,36.9176,37.2198,36.7932,37.0154,1512905.0
2020-06-04 15:00:00,41.64,41.93,41.57,41.93,632463.0,37.0065,37.2642,36.9443,37.2642,632463.0
2020-06-04 15:30:00,41.92,42.31,41.92,42.31,575481.0,37.2553,37.6019,37.2553,37.6019,575481.0
2020-06-05 09:30:00,43.71,44.29,42.62,42.82,554817.0,38.8461,39.3616,37.8774,38.0552,554817.0
2020-06-05 10:00:00,42.84,43.1,42.69,42.76,179928.0,38.0729,38.304,37.9396,38.0018,179928.0
2020-06-05 10:30:00,42.74,43.21,42.55,43.18,140786.0,37.9841,38.4018,37.8152,38.3751,140786.0
2020-06-05 11:00:00,43.19,43.2,42.89,43.07,267659.0,38.384,38.3929,38.1174,38.2773,267659.0
2020-06-05 11:30:00,43.07,43.31,42.91,43.09,155909.0,38.2773,38.4906,38.1351,38.2951,155909.0
2020-06-05 12:00:00,43.12,43.17,42.66,42.75,85826.0,38.3218,38.3662,37.913,37.9929,85826.0
2020-06-05 12:30:00,42.76,43.07,42.76,42.95,75878.0,38.0018,38.2773,38.0018,38.1707,75878.0
2020-06-05 13:00:00,42.96,43.23,42.95,43.2,59842.0,38.1796,38.4195,38.1707,38.3929,59842.0
2020-06-05 13:30:00,43.21,43.27,42.99,43.04,61010.0,38.4018,38.4551,38.2062,38.2507,61010.0
2020-06-05 14:00:00,43.02,43.08,42.75,42.84,130171.0,38.2329,38.2862,37.9929,38.0729,130171.0
2020-06-05 14:30:00,42.83,43.0,42.53,42.58,101110.0,38.064,38.2151,37.7974,37.8419,101110.0
2020-06-05 15:00:00,42.58,42.67,42.38,42.59,123300.0,37.8419,37.9218,37.6641,37.8508,123300.0
2020-06-05 15:30:00,42.59,42.59,42.29,42.39,273261.0,37.8508,37.8508,37.5841,37.673,273261.0
2020-06-08 09:30:00,43.25,43.68,42.76,43.37,297800.0,38.4373,38.8195,38.0018,38.544,297800.0
2020-06-08 10:00:00,43.36,43.62,42.76,42.79,162672.0,38.5351,38.7661,38.0018,38.0285,162672.0
2020-06-08 10:30:00,42.82,43.22,42.62,43.19,98339.0,38.0552,38.4106,37.8774,38.384,98339.0
2020-06-08 11:00:00,43.18,43.5,43.04,43.44,68999.0,38.3751,38.6595,38.2507,38.6062,68999.0
2020-06-08 11:30:00,43.46,43.48,43.09,43.38,82537.0,38.6239,38.6417,38.2951,38.5528,82537.0
2020-06-08 12:00:00,43.39,43.55,43.36,43.52,79589.0,38.5617,38.7039,38.5351,38.6773,79589.0
2020-06-08 12:30:00,43.51,43.57,43.33,43.35,359299.0,38.6684,38.7217,38.5084,38.5262,359299.0
2020-06-08 13:00:00,43.36,43.45,43.24,43.41,59623.0,38.5351,38.6151,38.4284,38.5795,59623.0
2020-06-08 13:30:00,43.41,43.43,43.16,43.4,237328.0,38.5795,38.5973,38.3573,38.5706,237328.0
2020-06-08 14:00:00,43.4,43.5,43.3,43.5,148932.0,38.5706,38.6595,38.4817,38.6595,148932.0
2020-06-08 14:30:00,43.51,43.57,43.34,43.38,94961.0,38.6684,38.7217,38.5173,38.5528,94961.0
2020-06-08 15:00:00,43.37,43.45,43.26,43.37,112024.0,38.544,38.6151,38.4462,38.544,112024.0
2020-06-08 15:30:00,43.37,43.39,43.21,43.37,380568.0,38.544,38.5617,38.4018,38.544,380568.0
2020-06-09 09:30:00,42.26,42.53,41.63,41.72,155574.0,37.5575,37.7974,36.9976,37.0776,155574.0
2020-06-09 10:00:00,41.72,41.98,41.62,41.94,234268.0,37.0776,37.3086,36.9887,37.2731,234268.0
2020-06-09 10:30:00,41.94,42.19,41.81,41.99,195244.0,37.2731,37.4953,37.1575,37.3175,195244.0
2020-06-09 11:00:00,41.98,42.32,41.93,42.32,127440.0,37.3086,37.6108,37.2642,37.6108,127440.0
2020-06-09 11:30:00,42.31,42.34,41.86,42.02,137096.0,37.6019,37.6286,37.202,37.3442,137096.0
2020-06-09 12:00:00,42.01,42.12,41.89,41.99,72808.0,37.3353,37.4331,37.2286,37.3175,72808.0
2020-06-09 12:30:00,41.97,41.99,41.69,41.91,112167.0,37.2997,37.3175,37.0509,37.2464,112167.0
2020-06-09 13:00:00,41.92,42.13,41.92,42.12,31816.0,37.2553,37.4419,37.2553,37.4331,31816.0
2020-06-09 13:30:00,42.13,42.2,42.05,42.08,195966.0,37.4419,37.5041,37.3708,37.3975,195966.0
2020-06-09 14:00:00,42.1,42.11,41.98,42.03,66791.0,37.4153,37.4242,37.3086,37.3531,66791.0
2020-06-09 14:30:00,42.05,42.07,41.88,41.91,55665.0,37.3708,37.3886,37.2198,37.2464,55665.0
2020-06-09 15:00:00,41.93,42.22,41.89,42.12,90748.0,37.2642,37.5219,37.2286,37.4331,90748.0
2020-06-09 15:30:00,42.11,42.12,41.7,41.75,503697.0,37.4242,37.4331,37.0598,37.1042,503697.0
2020-06-10 09:30:00,41.76,41.76,40.45,40.58,128567.0,37.1131,37.1131,35.9489,36.0644,128567.0
2020-06-10 10:00:00,40.6,40.79,40.22,40.42,120943.0,36.0822,36.251,35.7445,35.9222,120943.0
2020-06-10 10:30:00,40.37,40.53,40.19,40.33,83222.0,35.8778,36.02,35.7178,35.8422,83222.0
2020-06-10 11:00:00,40.33,40.65,40.32,40.44,60002.0,35.8422,36.1266,35.8333,35.94,60002.0
2020-06-10 11:30:00,40.42,40.45,40.2,40.34,55028.0,35.9222,35.9489,35.7267,35.8511,55028.0
2020-06-10 12:00:00,40.36,40.5,40.3,40.38,59932.0,35.8689,35.9933,35.8156,35.8867,59932.0
2020-06-10 12:30:00,40.38,40.38,40.19,40.23,58886.0,35.8867,35.8867,35.7178,35.7534,58886.0
2020-06-10 13:00:00,40.22,40.44,40.21,40.4,45600.0,35.7445,35.94,35.7356,35.9044,45600.0
2020-06-10 13:30:00,40.39,40.46,40.29,40.29,37884.0,35.8956,35.9578,35.8067,35.8067,37884.0
2020-06-10 14:00:00,40.32,40.81,40.12,40.65,132040.0,35.8333,36.2688,35.6556,36.1266,132040.0
2020-06-10 14:30:00,40.65,40.67,39.9,40.0,125951.0,36.1266,36.1444,35.4601,35.549,125951.0
2020-06-10 15:00:00,40.0,40.09,39.78,40.09,130457.0,35.549,35.6289,35.3534,35.6289,130457.0
2020-06-10 15:30:00,40.09,40.1,39.47,39.47,398184.0,35.6289,35.6378,35.0779,35.0779,398184.0
2020-06-11 09:30:00,38.0,38.5,37.65,38.27,248834.0,33.7715,34.2159,33.4605,34.0115,248834.0
2020-06-11 10:00:00,38.26,38.34,37.6,37.65,147067.0,34.0026,34.0737,33.416,33.4605,147067.0
2020-06-11 10:30:00,37.65,37.92,37.61,37.65,131594.0,33.4605,33.7004,33.4249,33.4605,131594.0
2020-06-11 11:00:00,37.63,37.69,37.4,37.42,144778.0,33.4427,33.496,33.2383,33.256,144778.0
2020-06-11 11:30:00,37.41,37.6,37.3,37.39,97667.0,33.2472,33.416,33.1494,33.2294,97667.0
2020-06-11 12:00:00,37.38,37.42,37.1,37.18,83641.0,33.2205,33.256,32.9717,33.0428,83641.0
2020-06-11 12:30:00,37.18,37.43,37.16,37.34,154204.0,33.0428,33.2649,33.025,33.185,154204.0
2020-06-11 13:00:00,37.35,37.58,37.29,37.3,94926.0,33.1938,33.3982,33.1405,33.1494,94926.0
2020-06-11 13:30:00,37.27,37.3,36.97,37.02,126134.0,33.1227,33.1494,32.8561,32.9006,126134.0
2020-06-11 14:00:00,37.03,37.11,36.84,37.05,107817.0,32.9094,32.9805,32.7406,32.9272,107817.0
2020-06-11 14:30:00,37.07,37.08,36.76,36.83,112178.0,32.945,32.9539,32.6695,32.7317,112178.0
2020-06-11 15:00:00,36.82,36.87,36.5,36.55,145486.0,32.7228,32.7673,32.4384,32.4829,145486.0
2020-06-11 15:30:00,36.51,36.61,36.38,36.55,596673.0,32.4473,32.5362,32.3318,32.4829,596673.0
2020-06-12 09:30:00,37.69,38.0,37.26,37.51,194094.0,33.496,33.7715,33.1139,33.336,194094.0
2020-06-12 10:00:00,37.54,37.76,37.32,37.33,71656.0,33.3627,33.5582,33.1672,33.1761,71656.0
2020-06-12 10:30:00,37.31,37.37,36.94,36.97,74407.0,33.1583,33.2116,32.8295,32.8561,74407.0
2020-06-12 11:00:00,36.94,37.24,36.75,37.07,72686.0,32.8295,33.0961,32.6606,32.945,72686.0
2020-06-12 11:30:00,37.1,37.39,37.05,37.39,44684.0,32.9717,33.2294,32.9272,33.2294,44684.0
2020-06-12 12:00:00,37.43,37.81,37.35,37.6,121766.0,33.2649,33.6027,33.1938,33.416,121766.0
2020-06-12 12:30:00,37.59,37.62,37.36,37.5,242717.0,33.4071,33.4338,33.2027,33.3271,242717.0
2020-06-12 13:00:00,37.51,37.54,37.4,37.42,96488.0,33.336,33.3627,33.2383,33.256,96488.0
2020-06-12 13:30:00,37.43,37.47,36.99,37.03,86485.0,33.2649,33.3005,32.8739,32.9094,86485.0
2020-06-12 14:00:00,37.04,37.39,37.0,37.22,140029.0,32.9183,33.2294,32.8828,33.0783,140029.0
2020-06-12 14:30:00,37.22,37.47,37.13,37.44,172460.0,33.0783,33.3005,32.9983,33.2738,172460.0
2020-06-12 15:00:00,37.45,37.8,37.44,37.7,462205.0,33.2827,33.5938,33.2738,33.5049,462205.0
2020-06-12 15:30:00,37.69,38.1,37.68,38.06,603882.0,33.496,33.8604,33.4871,33.8248,603882.0
2020-06-15 09:30:00,36.84,37.07,36.55,36.57,156868.0,32.7406,32.945,32.4829,32.5006,156868.0
2020-06-15 10:00:00,36.6,37.01,36.51,36.86,167040.0,32.5273,32.8917,32.4473,32.7584,167040.0
2020-06-15 10:30:00,36.84,37.47,36.8,37.34,88938.0,32.7406,33.3005,32.705,33.185,88938.0
2020-06-15 11:00:00,37.34,37.72,37.3,37.57,138074.0,33.185,33.5227,33.1494,33.3894,138074.0
2020-06-15 11:30:00,37.57,37.63,37.24,37.39,69822.0,33.3894,33.4427,33.0961,33.2294,69822.0
2020-06-15 12:00:00,37.35,38.0,37.35,38.0,101971.0,33.1938,33.7715,33.1938,33.7715,101971.0
2020-06-15 12:30:00,37.95,38.23,37.95,38.22,75601.0,33.7271,33.9759,33.7271,33.967,75601.0
2020-06-15 13:00:00,38.21,38.43,38.17,38.23,109027.0,33.9581,34.1537,33.9226,33.9759,109027.0
2020-06-15 13:30:00,38.21,38.21,37.75,37.77,41879.0,33.9581,33.9581,33.5493,33.5671,41879.0
2020-06-15 14:00:00,37.81,38.66,37.81,38.55,110544.0,33.6027,34.3581,33.6027,34.2603,110544.0
2020-06-15 14:30:00,38.58,38.6,38.26,38.32,120517.0,34.287,34.3047,34.0026,34.0559,120517.0
2020-06-15 15:00:00,38.36,38.64,38.3,38.31,140966.0,34.0914,34.3403,34.0381,34.047,140966.0
2020-06-15 15:30:00,38.32,38.36,38.05,38.29,401733.0,34.0559,34.0914,33.8159,34.0292,401733.0
2020-06-16 09:30:00,39.75,39.94,39.47,39.48,204061.0,35.3268,35.4956,35.0779,35.0868,204061.0
2020-06-16 10:00:00,39.51,39.83,39.45,39.73,113595.0,35.1135,35.3979,35.0602,35.309,113595.0
2020-06-16 10:30:00,39.76,39.78,38.4,38.48,134542.0,35.3357,35.3534,34.127,34.1981,134542.0
2020-06-16 11:00:00,38.41,38.97,38.14,38.94,72066.0,34.1359,34.6336,33.8959,34.6069,72066.0
2020-06-16 11:30:00,38.96,39.04,38.38,38.4,103301.0,34.6247,34.6958,34.1092,34.127,103301.0
2020-06-16 12:00:00,38.43,38.62,38.16,38.53,167484.0,34.1537,34.3225,33.9137,34.2425,167484.0
2020-06-16 12:30:00,38.53,39.1,38.49,38.86,157291.0,34.2425,34.7491,34.207,34.5358,157291.0
2020-06-16 13:00:00,38.85,39.29,38.7,39.04,147083.0,34.5269,34.918,34.3936,34.6958,147083.0
2020-06-16 13:30:00,39.01,39.75,39.01,39.27,747355.0,34.6691,35.3268,34.6691,34.9002,747355.0
2020-06-16 14:00:00,39.28,39.88,39.26,39.45,237108.0,34.9091,35.4423,34.8913,35.0602,237108.0
2020-06-16 14:30:00,39.48,39.57,39.36,39.46,91891.0,35.0868,35.1668,34.9802,35.069,91891.0
2020-06-16 15:00:00,39.47,39.85,39.37,39.83,316166.0,35.0779,35.4156,34.9891,35.3979,316166.0
2020-06-16 15:30:00,39.84,39.98,39.55,39.8,848363.0,35.4068,35.5312,35.149,35.3712,848363.0
2020-06-17 09:30:00,39.93,40.02,39.07,39.33,144384.0,35.4867,35.5667,34.7224,34.9535,144384.0
2020-06-17 10:00:00,39.27,39.29,38.76,38.86,260713.0,34.9002,34.918,34.4469,34.5358,260713.0
2020-06-17 10:30:00,38.86,39.16,38.71,38.94,182700.0,34.5358,34.8024,34.4025,34.6069,182700.0
2020-06-17 11:00:00,38.93,38.97,38.54,38.69,124330.0,34.598,34.6336,34.2514,34.3847,124330.0
2020-06-17 11:30:00,38.65,38.85,38.64,38.72,100589.0,34.3492,34.5269,34.3403,34.4114,100589.0
2020-06-17 12:00:00,38.72,38.77,38.62,38.75,49530.0,34.4114,34.4558,34.3225,34.4381,49530.0
2020-06-17 12:30:00,38.75,38.94,38.74,38.94,54776.0,34.4381,34.6069,34.4292,34.6069,54776.0
2020-06-17 13:00:00,38.94,39.23,38.94,39.2,67913.0,34.6069,34.8646,34.6069,34.838,67913.0
2020-06-17 13:30:00,39.19,39.28,39.08,39.09,52268.0,34.8291,34.9091,34.7313,34.7402,52268.0
2020-06-17 14:00:00,39.08,39.13,38.92,39.03,50666.0,34.7313,34.7758,34.5891,34.6869,50666.0
2020-06-17 14:30:00,39.03,39.07,38.88,38.91,83855.0,34.6869,34.7224,34.5536,34.5802,83855.0
2020-06-17 15:00:00,38.9,39.01,38.76,38.84,102437.0,34.5714,34.6691,34.4469,34.518,102437.0
2020-06-17 15:30:00,38.81,38.94,38.69,38.77,218353.0,34.4914,34.6069,34.3847,34.4558,218353.0
2020-06-18 09:30:00,38.26,38.79,38.06,38.55,60750.0,34.0026,34.4736,33.8248,34.2603,60750.0
2020-06-18 10:00:00,38.55,38.86,38.53,38.84,51252.0,34.2603,34.5358,34.2425,34.518,51252.0
2020-06-18 10:30:00,38.83,39.08,38.69,39.07,67546.0,34.5091,34.7313,34.3847,34.7224,67546.0
2020-06-18 11:00:00,39.04,39.11,38.75,38.81,74212.0,34.6958,34.758,34.4381,34.4914,74212.0
2020-06-18 11:30:00,38.84,38.96,38.69,38.77,35215.0,34.518,34.6247,34.3847,34.4558,35215.0
2020-06-18 12:00:00,38.77,38.95,38.68,38.85,37564.0,34.4558,34.6158,34.3758,34.5269,37564.0
2020-06-18 12:30:00,38.84,38.92,38.7,38.92,49307.0,34.518,34.5891,34.3936,34.5891,49307.0
2020-06-18 13:00:00,38.91,39.09,38.91,39.04,41202.0,34.5802,34.7402,34.5802,34.6958,41202.0
2020-06-18 13:30:00,39.03,39.17,38.94,39.17,50236.0,34.6869,34.8113,34.6069,34.8113,50236.0
2020-06-18 14:00:00,39.16,39.27,38.96,39.25,75251.0,34.8024,34.9002,34.6247,34.8824,75251.0
2020-06-18 14:30:00,39.25,39.3,39.06,39.08,65724.0,34.8824,34.9269,34.7136,34.7313,65724.0
2020-06-18 15:00:00,39.06,39.15,38.98,39.14,67163.0,34.7136,34.7935,34.6425,34.7847,67163.0
2020-06-18 15:30:00,39.14,39.19,38.92,39.08,230899.0,34.7847,34.8291,34.5891,34.7313,230899.0
2020-06-19 09:30:00,39.52,39.9,39.17,39.26,473796.0,35.1224,35.4601,34.8113,34.8913,473796.0
2020-06-19 10:00:00,39.31,39.48,39.15,39.28,70716.0,34.9357,35.0868,34.7935,34.9091,70716.0
2020-06-19 10:30:00,39.31,39.32,38.99,38.99,74907.0,34.9357,34.9446,34.6513,34.6513,74907.0
2020-06-19 11:00:00,39.0,39.31,38.98,39.09,51912.0,34.6602,34.9357,34.6425,34.7402,51912.0
2020-06-19 11:30:00,39.08,39.08,38.87,38.91,64321.0,34.7313,34.7313,34.5447,34.5802,64321.0
2020-06-19 12:00:00,38.92,38.94,38.39,38.62,85967.0,34.5891,34.6069,34.1181,34.3225,85967.0
2020-06-19 12:30:00,38.63,38.72,38.42,38.6,75672.0,34.3314,34.4114,34.1448,34.3047,75672.0
2020-06-19 13:00:00,38.59,38.64,38.33,38.43,48586.0,34.2959,34.3403,34.0648,34.1537,48586.0
2020-06-19 13:30:00,38.41,38.42,38.08,38.12,85373.0,34.1359,34.1448,33.8426,33.8782,85373.0
2020-06-19 14:00:00,38.15,38.27,37.93,38.02,106760.0,33.9048,34.0115,33.7093,33.7893,106760.0
2020-06-19 14:30:00,38.01,38.4,37.95,38.38,77949.0,33.7804,34.127,33.7271,34.1092,77949.0
2020-06-19 15:00:00,38.37,38.44,38.19,38.31,98920.0,34.1003,34.1625,33.9404,34.047,98920.0
2020-06-19 15:30:00,38.3,38.39,37.92,38.0,423528.0,34.0381,34.1181,33.7004,33.7715,423528.0
2020-06-22 09:30:00,37.81,38.08,37.27,37.8,94061.0,33.6027,33.8426,33.1227,33.5938,94061.0
2020-06-22 10:00:00,37.8,38.04,37.68,37.9,56191.0,33.5938,33.8071,33.4871,33.6826,56191.0
2020-06-22 10:30:00,37.84,37.91,37.53,37.54,46313.0,33.6293,33.6915,33.3538,33.3627,46313.0
2020-06-22 11:00:00,37.54,37.76,37.5,37.66,39218.0,33.3627,33.5582,33.3271,33.4693,39218.0
2020-06-22 11:30:00,37.66,37.81,37.6,37.69,38067.0,33.4693,33.6027,33.416,33.496,38067.0
2020-06-22 12:00:00,37.69,37.94,37.69,37.82,34681.0,33.496,33.7182,33.496,33.6115,34681.0
2020-06-22 12:30:00,37.81,38.01,37.71,37.92,47431.0,33.6027,33.7804,33.5138,33.7004,47431.0
2020-06-22 13:00:00,37.92,38.01,37.9,37.94,38008.0,33.7004,33.7804,33.6826,33.7182,38008.0
2020-06-22 13:30:00,37.95,37.95,37.84,37.9,23067.0,33.7271,33.7271,33.6293,33.6826,23067.0
2020-06-22 14:00:00,37.88,37.88,37.63,37.79,38094.0,33.6649,33.6649,33.4427,33.5849,38094.0
2020-06-22 14:30:00,37.8,37.95,37.72,37.94,48683.0,33.5938,33.7271,33.5227,33.7182,48683.0
2020-06-22 15:00:00,37.93,38.0,37.69,37.76,68733.0,33.7093,33.7715,33.496,33.5582,68733.0
2020-06-22 15:30:00,37.76,38.0,37.7,37.95,331627.0,33.5582,33.7715,33.5049,33.7271,331627.0
2020-06-23 09:30:00,38.47,38.53,38.08,38.41,85945.0,34.1892,34.2425,33.8426,34.1359,85945.0
2020-06-23 10:00:00,38.38,38.42,38.17,38.3,61142.0,34.1092,34.1448,33.9226,34.0381,61142.0
2020-06-23 10:30:00,38.31,38.35,38.04,38.12,53321.0,34.047,34.0826,33.8071,33.8782,53321.0
2020-06-23 11:00:00,38.12,38.3,38.06,38.2,27067.0,33.8782,34.0381,33.8248,33.9493,27067.0
2020-06-23 11:30:00,38.21,38.23,38.01,38.15,36776.0,33.9581,33.9759,33.7804,33.9048,36776.0
2020-06-23 12:00:00,38.15,38.2,37.99,37.99,37985.0,33.9048,33.9493,33.7626,33.7626,37985.0
2020-06-23 12:30:00,37.99,38.13,37.94,38.08,28023.0,33.7626,33.887,33.7182,33.8426,28023.0
2020-06-23 13:00:00,38.06,38.29,38.06,38.29,35624.0,33.8248,34.0292,33.8248,34.0292,35624.0
2020-06-23 13:30:00,38.27,38.34,38.22,38.3,47783.0,34.0115,34.0737,33.967,34.0381,47783.0
2020-06-23 14:00:00,38.3,38.36,38.19,38.36,53978.0,34.0381,34.0914,33.9404,34.0914,53978.0
2020-06-23 14:30:00,38.34,38.35,38.16,38.25,40930.0,34.0737,34.0826,33.9137,33.9937,40930.0
2020-06-23 15:00:00,38.23,38.25,38.1,38.1,55148.0,33.9759,33.9937,33.8604,33.8604,55148.0
2020-06-23 15:30:00,38.12,38.17,37.65,37.97,443494.0,33.8782,33.9226,33.4605,33.7448,443494.0
2020-06-24 09:30:00,37.38,37.43,36.94,36.97,200518.0,33.2205,33.2649,32.8295,32.8561,200518.0
2020-06-24 10:00:00,36.98,37.03,36.76,36.95,113455.0,32.865,32.9094,32.6695,32.8383,113455.0
2020-06-24 10:30:00,36.96,37.07,36.57,36.66,169969.0,32.8472,32.945,32.5006,32.5806,169969.0
2020-06-24 11:00:00,36.64,36.85,36.53,36.6,192204.0,32.5628,32.7495,32.4651,32.5273,192204.0
2020-06-24 11:30:00,36.62,36.64,36.37,36.49,142882.0,32.5451,32.5628,32.3229,32.4295,142882.0
2020-06-24 12:00:00,36.48,36.57,36.31,36.31,75886.0,32.4206,32.5006,32.2696,32.2696,75886.0
2020-06-24 12:30:00,36.3,36.57,36.26,36.52,125317.0,32.2607,32.5006,32.2251,32.4562,125317.0
2020-06-24 13:00:00,36.52,36.62,36.27,36.32,72984.0,32.4562,32.5451,32.234,32.2785,72984.0
2020-06-24 13:30:00,36.31,36.35,36.07,36.21,112311.0,32.2696,32.3051,32.0563,32.1807,112311.0
2020-06-24 14:00:00,36.23,36.4,36.1,36.37,130385.0,32.1985,32.3496,32.0829,32.3229,130385.0
2020-06-24 14:30:00,36.36,36.45,36.33,36.36,98138.0,32.314,32.394,32.2873,32.314,98138.0
2020-06-24 15:00:00,36.38,36.59,36.34,36.46,144897.0,32.3318,32.5184,32.2962,32.4029,144897.0
2020-06-24 15:30:00,36.46,36.79,36.3,36.49,754654.0,32.4029,32.6962,32.2607,32.4295,754654.0
2020-06-25 09:30:00,36.14,36.14,35.63,35.73,147680.0,32.1185,32.1185,31.6652,31.7541,147680.0
2020-06-25 10:00:00,35.7,36.03,35.67,35.81,167045.0,31.7274,32.0207,31.7008,31.8252,167045.0
2020-06-25 10:30:00,35.79,35.82,35.32,35.47,197318.0,31.8074,31.8341,31.3897,31.523,197318.0
2020-06-25 11:00:00,35.46,35.58,35.31,35.46,78216.0,31.5142,31.6208,31.3808,31.5142,78216.0
2020-06-25 11:30:00,35.5,35.5,35.17,35.2,79490.0,31.5497,31.5497,31.2564,31.2831,79490.0
2020-06-25 12:00:00,35.2,35.26,35.06,35.13,119318.0,31.2831,31.3364,31.1587,31.2209,119318.0
2020-06-25 12:30:00,35.14,35.31,35.06,35.2,187657.0,31.2298,31.3808,31.1587,31.2831,187657.0
2020-06-25 13:00:00,35.21,35.4,35.18,35.27,94699.0,31.292,31.4608,31.2653,31.3453,94699.0
2020-06-25 13:30:00,35.27,35.27,35.07,35.11,105998.0,31.3453,31.3453,31.1675,31.2031,105998.0
2020-06-25 14:00:00,35.1,35.19,35.02,35.16,112164.0,31.1942,31.2742,31.1231,31.2475,112164.0
2020-06-25 14:30:00,35.15,35.16,35.02,35.04,82190.0,31.2386,31.2475,31.1231,31.1409,82190.0
2020-06-25 15:00:00,35.03,35.5,35.02,35.45,103650.0,31.132,31.5497,31.1231,31.5053,103650.0
2020-06-25 15:30:00,35.45,35.63,35.23,35.59,590229.0,31.5053,31.6652,31.3097,31.6297,590229.0
2020-06-26 09:30:00,35.35,35.42,34.88,35.08,158945.0,31.4164,31.4786,30.9987,31.1764,158945.0
2020-06-26 10:00:00,35.09,35.23,34.76,34.89,96210.0,31.1853,31.3097,30.892,31.0076,96210.0
2020-06-26 10:30:00,34.91,34.95,34.71,34.92,128922.0,31.0254,31.0609,30.8476,31.0342,128922.0
2020-06-26 11:00:00,34.92,35.01,34.46,34.56,313061.0,31.0342,31.1142,30.6254,30.7143,313061.0
2020-06-26 11:30:00,34.58,34.63,34.39,34.51,337340.0,30.7321,30.7765,30.5632,30.6699,337340.0
2020-06-26 12:00:00,34.52,34.59,34.34,34.52,128422.0,30.6787,30.741,30.5188,30.6787,128422.0
2020-06-26 12:30:00,34.52,34.56,34.35,34.48,132396.0,30.6787,30.7143,30.5277,30.6432,132396.0
2020-06-26 13:00:00,34.48,34.64,34.46,34.62,106156.0,30.6432,30.7854,30.6254,30.7676,106156.0
2020-06-26 13:30:00,34.62,34.84,34.59,34.66,80118.0,30.7676,30.9631,30.741,30.8032,80118.0
2020-06-26 14:00:00,34.65,34.71,34.51,34.55,97746.0,30.7943,30.8476,30.6699,30.7054,97746.0
2020-06-26 14:30:00,34.55,34.59,34.25,34.3,124863.0,30.7054,30.741,30.4388,30.4832,124863.0
2020-06-26 15:00:00,34.3,34.4,34.21,34.33,163949.0,30.4832,30.5721,30.4032,30.5099,163949.0
2020-06-26 15:30:00,34.32,34.55,34.25,34.43,388473.0,30.501,30.7054,30.4388,30.5988,388473.0
2020-06-29 09:30:00,34.98,35.28,34.81,35.14,330010.0,31.0876,31.3542,30.9365,31.2298,330010.0
2020-06-29 10:00:00,35.09,35.57,35.09,35.51,100415.0,31.1853,31.6119,31.1853,31.5586,100415.0
2020-06-29 10:30:00,35.49,35.7,35.46,35.59,59816.0,31.5408,31.7274,31.5142,31.6297,59816.0
2020-06-29 11:00:00,35.61,35.68,35.25,35.29,106552.0,31.6475,31.7097,31.3275,31.3631,106552.0
2020-06-29 11:30:00,35.29,35.51,35.15,35.29,54482.0,31.3631,31.5586,31.2386,31.3631,54482.0
2020-06-29 12:00:00,35.29,35.46,35.26,35.39,61123.0,31.3631,31.5142,31.3364,31.4519,61123.0
2020-06-29 12:30:00,35.39,35.48,35.24,35.36,89642.0,31.4519,31.5319,31.3186,31.4253,89642.0
2020-06-29 13:00:00,35.37,35.4,35.27,35.32,108937.0,31.4342,31.4608,31.3453,31.3897,108937.0
2020-06-29 13:30:00,35.32,35.32,35.12,35.15,87410.0,31.3897,31.3897,31.212,31.2386,87410.0
2020-06-29 14:00:00,35.15,35.27,35.13,35.18,82703.0,31.2386,31.3453,31.2209,31.2653,82703.0
2020-06-29 14:30:00,35.19,35.33,35.12,35.29,87322.0,31.2742,31.3986,31.212,31.3631,87322.0
2020-06-29 15:00:00,35.29,35.35,35.1,35.32,123577.0,31.3631,31.4164,31.1942,31.3897,123577.0
2020-06-29 15:30:00,35.31,35.42,35.22,35.42,424108.0,31.3808,31.4786,31.3009,31.4786,424108.0
2020-06-30 09:30:00,35.43,35.45,34.95,35.08,87109.0,31.4875,31.5053,31.0609,31.1764,87109.0
2020-06-30 10:00:00,35.1,35.2,34.87,35.08,177926.0,31.1942,31.2831,30.9898,31.1764,177926.0
2020-06-30 10:30:00,35.08,35.11,34.69,34.85,233997.0,31.1764,31.2031,30.8298,30.972,233997.0
2020-06-30 11:00:00,34.85,34.9,34.63,34.66,263713.0,30.972,31.0165,30.7765,30.8032,263713.0
2020-06-30 11:30:00,34.66,34.67,34.37,34.43,259405.0,30.8032,30.8121,30.5454,30.5988,259405.0
2020-06-30 12:00:00,34.43,34.43,34.13,34.18,312679.0,30.5988,30.5988,30.3321,30.3766,312679.0
2020-06-30 12:30:00,34.18,34.19,33.79,33.81,367344.0,30.3766,30.3855,30.03,30.0478,367344.0
2020-06-30 13:00:00,33.82,33.84,33.6,33.75,437636.0,30.0566,30.0744,29.8611,29.9944,437636.0
2020-06-30 13:30:00,33.76,33.83,33.56,33.62,594208.0,30.0033,30.0655,29.8256,29.8789,594208.0
2020-06-30 14:00:00,33.61,33.96,33.55,33.95,424622.0,29.87,30.1811,29.8167,30.1722,424622.0
2020-06-30 14:30:00,33.95,34.05,33.66,33.7,427437.0,30.1722,30.261,29.9144,29.95,427437.0
2020-06-30 15:00:00,33.71,34.14,33.7,34.07,396669.0,29.9589,30.341,29.95,30.2788,396669.0
2020-06-30 15:30:00,34.06,34.41,34.03,34.36,986288.0,30.2699,30.581,30.2433,30.5366,986288.0
2020-07-01 09:30:00,34.57,35.3,34.01,35.2,429273.0,30.7232,31.372,30.2255,31.2831,429273.0
2020-07-01 10:00:00,35.19,35.56,35.11,35.18,206596.0,31.2742,31.603,31.2031,31.2653,206596.0
2020-07-01 10:30:00,35.18,35.23,34.75,35.1,196246.0,31.2653,31.3097,30.8832,31.1942,196246.0
2020-07-01 11:00:00,35.11,35.19,34.95,35.0,170990.0,31.2031,31.2742,31.0609,31.1053,170990.0
2020-07-01 11:30:00,35.0,35.41,34.97,35.38,104480.0,31.1053,31.4697,31.0787,31.4431,104480.0
2020-07-01 12:00:00,35.39,35.54,35.31,35.48,91398.0,31.4519,31.5852,31.3808,31.5319,91398.0
2020-07-01 12:30:00,35.48,35.53,35.25,35.28,63710.0,31.5319,31.5764,31.3275,31.3542,63710.0
2020-07-01 13:00:00,35.3,35.44,35.24,35.42,52125.0,31.372,31.4964,31.3186,31.4786,52125.0
2020-07-01 13:30:00,35.41,35.42,35.18,35.29,56219.0,31.4697,31.4786,31.2653,31.3631,56219.0
2020-07-01 14:00:00,35.29,35.41,35.14,35.2,154247.0,31.3631,31.4697,31.2298,31.2831,154247.0
2020-07-01 14:30:00,35.21,35.21,34.98,35.04,136099.0,31.292,31.292,31.0876,31.1409,136099.0
2020-07-01 15:00:00,35.05,35.14,34.98,35.07,95939.0,31.1498,31.2298,31.0876,31.1675,95939.0
2020-07-01 15:30:00,35.07,35.09,34.99,35.06,398111.0,31.1675,31.1853,31.0964,31.1587,398111.0
2020-07-02 09:30:00,35.72,36.09,35.53,36.02,183222.0,31.7452,32.074,31.5764,32.0118,183222.0
2020-07-02 10:00:00,35.99,36.14,35.58,35.67,82333.0,31.9852,32.1185,31.6208,31.7008,82333.0
2020-07-02 10:30:00,35.66,35.75,35.25,35.28,93837.0,31.6919,31.7719,31.3275,31.3542,93837.0
2020-07-02 11:00:00,35.29,35.45,35.16,35.42,82003.0,31.3631,31.5053,31.2475,31.4786,82003.0
2020-07-02 11:30:00,35.43,35.57,35.38,35.39,50820.0,31.4875,31.6119,31.4431,31.4519,50820.0
2020-07-02 12:00:00,35.4,35.4,35.24,35.25,37071.0,31.4608,31.4608,31.3186,31.3275,37071.0
2020-07-02 12:30:00,35.26,35.35,35.22,35.34,29503.0,31.3364,31.4164,31.3009,31.4075,29503.0
2020-07-02 13:00:00,35.34,35.42,35.22,35.24,63126.0,31.4075,31.4786,31.3009,31.3186,63126.0
2020-07-02 13:30:00,35.24,35.52,35.23,35.44,45805.0,31.3186,31.5675,31.3097,31.4964,45805.0
2020-07-02 14:00:00,35.45,35.55,35.35,35.5,54839.0,31.5053,31.5941,31.4164,31.5497,54839.0
2020-07-02 14:30:00,35.48,35.61,35.47,35.52,62626.0,31.5319,31.6475,31.523,31.5675,62626.0
2020-07-02 15:00:00,35.52,35.56,35.44,35.53,57148.0,31.5675,31.603,31.4964,31.5764,57148.0
2020-07-02 15:30:00,35.52,35.52,35.25,35.33,202204.0,31.5675,31.5675,31.3275,31.3986,202204.0
2020-07-06 09:30:00,36.0,36.29,35.76,35.9,133243.0,31.9941,32.2518,31.7808,31.9052,133243.0
2020-07-06 10:00:00,35.92,36.03,35.46,35.47,71262.0,31.923,32.0207,31.5142,31.523,71262.0
2020-07-06 10:30:00,35.46,35.67,35.41,35.55,61237.0,31.5142,31.7008,31.4697,31.5941,61237.0
2020-07-06 11:00:00,35.55,35.58,35.3,35.33,67258.0,31.5941,31.6208,31.372,31.3986,67258.0
2020-07-06 11:30:00,35.34,35.37,35.19,35.24,65224.0,31.4075,31.4342,31.2742,31.3186,65224.0
2020-07-06 12:00:00,35.22,35.44,35.2,35.34,121635.0,31.3009,31.4964,31.2831,31.4075,121635.0
2020-07-06 12:30:00,35.34,35.36,35.15,35.31,46587.0,31.4075,31.4253,31.2386,31.3808,46587.0
2020-07-06 13:00:00,35.31,35.58,35.31,35.5,56128.0,31.3808,31.6208,31.3808,31.5497,56128.0
2020-07-06 13:30:00,35.5,35.81,35.49,35.74,65200.0,31.5497,31.8252,31.5408,31.763,65200.0
2020-07-06 14:00:00,35.75,35.82,35.67,35.77,66553.0,31.7719,31.8341,31.7008,31.7897,66553.0
2020-07-06 14:30:00,35.77,35.82,35.62,35.63,47535.0,31.7897,31.8341,31.6563,31.6652,47535.0
2020-07-06 15:00:00,35.6,35.73,35.54,35.59,62889.0,31.6386,31.7541,31.5852,31.6297,62889.0
2020-07-06 15:30:00,35.59,35.72,35.52,35.69,223837.0,31.6297,31.7452,31.5675,31.7186,223837.0
2020-07-07 09:30:00,35.16,35.26,34.97,35.25,84572.0,31.2475,31.3364,31.0787,31.3275,84572.0
2020-07-07 10:00:00,35.27,35.35,35.03,35.05,52538.0,31.3453,31.4164,31.132,31.1498,52538.0
2020-07-07 10:30:00,35.06,35.06,34.86,35.01,193606.0,31.1587,31.1587,30.9809,31.1142,193606.0
2020-07-07 11:00:00,35.01,35.26,34.92,35.15,124123.0,31.1142,31.3364,31.0342,31.2386,124123.0
2020-07-07 11:30:00,35.13,35.14,35.04,35.09,37141.0,31.2209,31.2298,31.1409,31.1853,37141.0
2020-07-07 12:00:00,35.1,35.13,35.02,35.03,55319.0,31.1942,31.2209,31.1231,31.132,55319.0
2020-07-07 12:30:00,35.03,35.04,34.97,35.0,81486.0,31.132,31.1409,31.0787,31.1053,81486.0
2020-07-07 13:00:00,35.01,35.16,35.01,35.14,40536.0,31.1142,31.2475,31.1142,31.2298,40536.0
2020-07-07 13:30:00,35.12,35.29,35.09,35.25,35041.0,31.212,31.3631,31.1853,31.3275,35041.0
2020-07-07 14:00:00,35.26,35.28,35.08,35.12,51789.0,31.3364,31.3542,31.1764,31.212,51789.0
2020-07-07 14:30:00,35.1,35.11,34.97,35.0,81062.0,31.1942,31.2031,31.0787,31.1053,81062.0
2020-07-07 15:00:00,35.01,35.09,34.95,35.03,144052.0,31.1142,31.1853,31.0609,31.132,144052.0
2020-07-07 15:30:00,35.03,35.03,34.65,34.66,374109.0,31.132,31.132,30.7943,30.8032,374109.0
2020-07-08 09:30:00,34.8,35.07,34.53,34.92,206083.0,30.9276,31.1675,30.6876,31.0342,206083.0
2020-07-08 10:00:00,34.95,35.12,34.91,34.94,87834.0,31.0609,31.212,31.0254,31.052,87834.0
2020-07-08 10:30:00,34.92,34.97,34.72,34.76,40495.0,31.0342,31.0787,30.8565,30.892,40495.0
2020-07-08 11:00:00,34.77,34.79,34.48,34.57,58699.0,30.9009,30.9187,30.6432,30.7232,58699.0
2020-07-08 11:30:00,34.58,34.65,34.52,34.53,39887.0,30.7321,30.7943,30.6787,30.6876,39887.0
2020-07-08 12:00:00,34.53,34.67,34.48,34.61,117615.0,30.6876,30.8121,30.6432,30.7587,117615.0
2020-07-08 12:30:00,34.6,34.62,34.5,34.58,47882.0,30.7498,30.7676,30.661,30.7321,47882.0
2020-07-08 13:00:00,34.58,34.58,34.45,34.52,57862.0,30.7321,30.7321,30.6165,30.6787,57862.0
2020-07-08 13:30:00,34.52,34.64,34.42,34.43,141415.0,30.6787,30.7854,30.5899,30.5988,141415.0
2020-07-08 14:00:00,34.42,34.72,34.4,34.64,138172.0,30.5899,30.8565,30.5721,30.7854,138172.0
2020-07-08 14:30:00,34.64,34.7,34.54,34.68,53310.0,30.7854,30.8387,30.6965,30.8209,53310.0
2020-07-08 15:00:00,34.68,34.87,34.57,34.77,113324.0,30.8209,30.9898,30.7232,30.9009,113324.0
2020-07-08 15:30:00,34.78,34.87,34.67,34.74,305910.0,30.9098,30.9898,30.8121,30.8743,305910.0
2020-07-09 09:30:00,34.52,34.63,33.91,33.97,134989.0,30.6787,30.7765,30.1366,30.19,134989.0
2020-07-09 10:00:00,33.97,34.09,33.75,33.77,82760.0,30.19,30.2966,29.9944,30.0122,82760.0
2020-07-09 10:30:00,33.78,33.83,33.51,33.54,98700.0,30.0211,30.0655,29.7811,29.8078,98700.0
2020-07-09 11:00:00,33.54,33.55,33.23,33.27,128823.0,29.8078,29.8167,29.5323,29.5678,128823.0
2020-07-09 11:30:00,33.26,33.38,33.2,33.36,71548.0,29.559,29.6656,29.5056,29.6478,71548.0
2020-07-09 12:00:00,33.36,33.65,33.36,33.5,76707.0,29.6478,29.9056,29.6478,29.7723,76707.0
2020-07-09 12:30:00,33.5,33.52,33.36,33.4,87480.0,29.7723,29.79,29.6478,29.6834,87480.0
2020-07-09 13:00:00,33.4,33.53,33.39,33.48,52597.0,29.6834,29.7989,29.6745,29.7545,52597.0
2020-07-09 13:30:00,33.49,33.61,33.46,33.49,50070.0,29.7634,29.87,29.7367,29.7634,50070.0
2020-07-09 14:00:00,33.48,33.48,33.38,33.43,66508.0,29.7545,29.7545,29.6656,29.71,66508.0
2020-07-09 14:30:00,33.44,33.46,33.31,33.34,85849.0,29.7189,29.7367,29.6034,29.6301,85849.0
2020-07-09 15:00:00,33.35,33.4,33.22,33.23,128134.0,29.6389,29.6834,29.5234,29.5323,128134.0
2020-07-09 15:30:00,33.22,33.34,33.18,33.25,319320.0,29.5234,29.6301,29.4879,29.5501,319320.0
2020-07-10 09:30:00,33.36,33.97,33.22,33.69,161309.0,29.6478,30.19,29.5234,29.9411,161309.0
2020-07-10 10:00:00,33.66,33.99,33.54,33.92,83532.0,29.9144,30.2077,29.8078,30.1455,83532.0
2020-07-10 10:30:00,33.92,34.31,33.89,34.31,88856.0,30.1455,30.4921,30.1189,30.4921,88856.0
2020-07-10 11:00:00,34.31,34.34,34.2,34.33,63808.0,30.4921,30.5188,30.3944,30.5099,63808.0
2020-07-10 11:30:00,34.33,34.43,34.24,34.38,97192.0,30.5099,30.5988,30.4299,30.5543,97192.0
2020-07-10 12:00:00,34.39,34.45,34.33,34.35,47415.0,30.5632,30.6165,30.5099,30.5277,47415.0
2020-07-10 12:30:00,34.34,34.46,34.32,34.36,52859.0,30.5188,30.6254,30.501,30.5366,52859.0
2020-07-10 13:00:00,34.34,34.38,34.2,34.23,38569.0,30.5188,30.5543,30.3944,30.421,38569.0
2020-07-10 13:30:00,34.25,34.49,34.25,34.48,26967.0,30.4388,30.6521,30.4388,30.6432,26967.0
2020-07-10 14:00:00,34.49,34.54,34.42,34.49,41679.0,30.6521,30.6965,30.5899,30.6521,41679.0
2020-07-10 14:30:00,34.48,34.52,34.38,34.39,42487.0,30.6432,30.6787,30.5543,30.5632,42487.0
2020-07-10 15:00:00,34.38,34.61,34.32,34.57,81714.0,30.5543,30.7587,30.501,30.7232,81714.0
2020-07-10 15:30:00,34.58,34.7,34.53,34.65,221479.0,30.7321,30.8387,30.6876,30.7943,221479.0
2020-07-13 09:30:00,34.62,34.74,33.7,33.76,218792.0,30.7676,30.8743,29.95,30.0033,218792.0
2020-07-13 10:00:00,33.77,34.1,33.67,34.07,81660.0,30.0122,30.3055,29.9233,30.2788,81660.0
2020-07-13 10:30:00,34.05,34.24,33.87,34.04,103704.0,30.261,30.4299,30.1011,30.2522,103704.0
2020-07-13 11:00:00,34.05,34.28,33.92,34.26,70294.0,30.261,30.4655,30.1455,30.4477,70294.0
2020-07-13 11:30:00,34.27,34.31,34.11,34.19,60144.0,30.4566,30.4921,30.3144,30.3855,60144.0
2020-07-13 12:00:00,34.19,34.25,34.12,34.18,37828.0,30.3855,30.4388,30.3233,30.3766,37828.0
2020-07-13 12:30:00,34.16,34.48,34.16,34.48,44432.0,30.3588,30.6432,30.3588,30.6432,44432.0
2020-07-13 13:00:00,34.5,34.53,34.3,34.33,100529.0,30.661,30.6876,30.4832,30.5099,100529.0
2020-07-13 13:30:00,34.33,34.55,34.32,34.51,80224.0,30.5099,30.7054,30.501,30.6699,80224.0
2020-07-13 14:00:00,34.52,34.6,34.43,34.56,80893.0,30.6787,30.7498,30.5988,30.7143,80893.0
2020-07-13 14:30:00,34.58,34.59,34.36,34.43,128214.0,30.7321,30.741,30.5366,30.5988,128214.0
2020-07-13 15:00:00,34.44,34.45,34.25,34.39,167835.0,30.6077,30.6165,30.4388,30.5632,167835.0
2020-07-13 15:30:00,34.37,34.46,34.12,34.32,344128.0,30.5454,30.6254,30.3233,30.501,344128.0
2020-07-14 09:30:00,34.11,34.7,33.71,34.63,115098.0,30.3144,30.8387,29.9589,30.7765,115098.0
2020-07-14 10:00:00,34.61,34.96,34.43,34.91,124181.0,30.7587,31.0698,30.5988,31.0254,124181.0
2020-07-14 10:30:00,34.92,35.06,34.8,34.91,89504.0,31.0342,31.1587,30.9276,31.0254,89504.0
2020-07-14 11:00:00,34.91,35.22,34.91,35.0,96967.0,31.0254,31.3009,31.0254,31.1053,96967.0
2020-07-14 11:30:00,34.99,35.2,34.97,35.12,94528.0,31.0964,31.2831,31.0787,31.212,94528.0
2020-07-14 12:00:00,35.13,35.13,34.89,34.89,62825.0,31.2209,31.2209,31.0076,31.0076,62825.0
2020-07-14 12:30:00,34.91,35.02,34.83,34.99,44828.0,31.0254,31.1231,30.9543,31.0964,44828.0
2020-07-14 13:00:00,34.99,35.05,34.9,34.94,54288.0,31.0964,31.1498,31.0165,31.052,54288.0
2020-07-14 13:30:00,34.94,34.98,34.79,34.91,54107.0,31.052,31.0876,30.9187,31.0254,54107.0
2020-07-14 14:00:00,34.87,35.09,34.85,34.96,47379.0,30.9898,31.1853,30.972,31.0698,47379.0
2020-07-14 14:30:00,34.98,35.05,34.94,35.05,79449.0,31.0876,31.1498,31.052,31.1498,79449.0
2020-07-14 15:00:00,35.05,35.13,34.97,35.1,90325.0,31.1498,31.2209,31.0787,31.1942,90325.0
2020-07-14 15:30:00,35.1,35.19,35.06,35.08,261522.0,31.1942,31.2742,31.1587,31.1764,261522.0
2020-07-15 09:30:00,35.83,36.58,35.77,36.02,268300.0,31.843,32.5095,31.7897,32.0118,268300.0
2020-07-15 10:00:00,36.04,36.05,35.75,35.84,113895.0,32.0296,32.0385,31.7719,31.8519,113895.0
2020-07-15 10:30:00,35.84,36.16,35.84,36.0,90835.0,31.8519,32.1363,31.8519,31.9941,90835.0
2020-07-15 11:00:00,36.0,36.02,35.83,35.91,72234.0,31.9941,32.0118,31.843,31.9141,72234.0
2020-07-15 11:30:00,35.93,36.0,35.81,35.89,52958.0,31.9319,31.9941,31.8252,31.8963,52958.0
2020-07-15 12:00:00,35.88,36.01,35.82,35.96,70699.0,31.8874,32.0029,31.8341,31.9585,70699.0
2020-07-15 12:30:00,35.94,35.94,35.8,35.94,54536.0,31.9407,31.9407,31.8163,31.9407,54536.0
2020-07-15 13:00:00,35.94,36.05,35.93,35.98,91171.0,31.9407,32.0385,31.9319,31.9763,91171.0
2020-07-15 13:30:00,35.98,36.19,35.97,36.01,78126.0,31.9763,32.1629,31.9674,32.0029,78126.0
2020-07-15 14:00:00,35.99,36.06,35.82,35.88,78181.0,31.9852,32.0474,31.8341,31.8874,78181.0
2020-07-15 14:30:00,35.88,35.88,35.68,35.69,112518.0,31.8874,31.8874,31.7097,31.7186,112518.0
2020-07-15 15:00:00,35.7,35.76,35.58,35.73,116115.0,31.7274,31.7808,31.6208,31.7541,116115.0
2020-07-15 15:30:00,35.73,35.85,35.69,35.77,320010.0,31.7541,31.8608,31.7186,31.7897,320010.0
2020-07-16 09:30:00,35.67,35.88,35.48,35.66,70102.0,31.7008,31.8874,31.5319,31.6919,70102.0
2020-07-16 10:00:00,35.7,36.04,35.61,36.0,50678.0,31.7274,32.0296,31.6475,31.9941,50678.0
2020-07-16 10:30:00,35.99,36.2,35.99,36.13,51507.0,31.9852,32.1718,31.9852,32.1096,51507.0
2020-07-16 11:00:00,36.14,36.45,36.14,36.35,74436.0,32.1185,32.394,32.1185,32.3051,74436.0
2020-07-16 11:30:00,36.36,36.41,36.23,36.25,64720.0,32.314,32.3584,32.1985,32.2162,64720.0
2020-07-16 12:00:00,36.26,36.42,36.24,36.36,49368.0,32.2251,32.3673,32.2074,32.314,49368.0
2020-07-16 12:30:00,36.36,36.39,36.2,36.25,38684.0,32.314,32.3407,32.1718,32.2162,38684.0
2020-07-16 13:00:00,36.24,36.28,36.15,36.18,52329.0,32.2074,32.2429,32.1274,32.154,52329.0
2020-07-16 13:30:00,36.18,36.2,36.03,36.07,41140.0,32.154,32.1718,32.0207,32.0563,41140.0
2020-07-16 14:00:00,36.08,36.12,36.01,36.02,36092.0,32.0652,32.1007,32.0029,32.0118,36092.0
2020-07-16 14:30:00,36.02,36.03,35.87,35.91,59823.0,32.0118,32.0207,31.8785,31.9141,59823.0
2020-07-16 15:00:00,35.91,36.07,35.89,36.07,65396.0,31.9141,32.0563,31.8963,32.0563,65396.0
2020-07-16 15:30:00,36.07,36.1,36.0,36.07,195026.0,32.0563,32.0829,31.9941,32.0563,195026.0
2020-07-17 09:30:00,36.01,36.28,35.69,36.12,139966.0,32.0029,32.2429,31.7186,32.1007,139966.0
2020-07-17 10:00:00,36.12,36.14,35.9,35.93,29681.0,32.1007,32.1185,31.9052,31.9319,29681.0
2020-07-17 10:30:00,35.92,35.97,35.83,35.95,78835.0,31.923,31.9674,31.843,31.9496,78835.0
2020-07-17 11:00:00,35.96,35.99,35.79,35.82,37771.0,31.9585,31.9852,31.8074,31.8341,37771.0
2020-07-17 11:30:00,35.83,35.91,35.76,35.76,31342.0,31.843,31.9141,31.7808,31.7808,31342.0
2020-07-17 12:00:00,35.76,35.79,35.67,35.76,34120.0,31.7808,31.8074,31.7008,31.7808,34120.0
2020-07-17 12:30:00,35.76,36.18,35.72,36.17,153647.0,31.7808,32.154,31.7452,32.1451,153647.0
2020-07-17 13:00:00,36.17,36.4,36.1,36.23,188299.0,32.1451,32.3496,32.0829,32.1985,188299.0
2020-07-17 13:30:00,36.23,36.29,36.1,36.12,36887.0,32.1985,32.2518,32.0829,32.1007,36887.0
2020-07-17 14:00:00,36.11,36.13,36.05,36.12,38995.0,32.0918,32.1096,32.0385,32.1007,38995.0
2020-07-17 14:30:00,36.11,36.14,35.95,36.02,40018.0,32.0918,32.1185,31.9496,32.0118,40018.0
2020-07-17 15:00:00,36.01,36.11,36.01,36.09,64211.0,32.0029,32.0918,32.0029,32.074,64211.0
2020-07-17 15:30:00,36.09,36.23,36.08,36.09,273037.0,32.074,32.1985,32.0652,32.074,273037.0
2020-07-20 09:30:00,35.92,35.92,35.04,35.07,94420.0,31.923,31.923,31.1409,31.1675,94420.0
2020-07-20 10:00:00,35.07,35.1,34.95,34.99,99765.0,31.1675,31.1942,31.0609,31.0964,99765.0
2020-07-20 10:30:00,35.0,35.09,34.9,34.91,63007.0,31.1053,31.1853,31.0165,31.0254,63007.0
2020-07-20 11:00:00,34.91,35.21,34.9,35.14,67026.0,31.0254,31.292,31.0165,31.2298,67026.0
2020-07-20 11:30:00,35.13,35.22,34.8,34.8,193935.0,31.2209,31.3009,30.9276,30.9276,193935.0
2020-07-20 12:00:00,34.8,34.96,34.79,34.86,68413.0,30.9276,31.0698,30.9187,30.9809,68413.0
2020-07-20 12:30:00,34.85,34.94,34.84,34.86,79068.0,30.972,31.052,30.9631,30.9809,79068.0
2020-07-20 13:00:00,34.86,34.97,34.82,34.96,105168.0,30.9809,31.0787,30.9454,31.0698,105168.0
2020-07-20 13:30:00,34.95,35.1,34.94,35.04,66610.0,31.0609,31.1942,31.052,31.1409,66610.0
2020-07-20 14:00:00,35.05,35.05,34.92,34.97,82263.0,31.1498,31.1498,31.0342,31.0787,82263.0
2020-07-20 14:30:00,34.97,35.02,34.89,34.98,95058.0,31.0787,31.1231,31.0076,31.0876,95058.0
2020-07-20 15:00:00,34.98,35.06,34.97,35.02,77672.0,31.0876,31.1587,31.0787,31.1231,77672.0
2020-07-20 15:30:00,35.01,35.09,34.96,35.01,299827.0,31.1142,31.1853,31.0698,31.1142,299827.0
2020-07-21 09:30:00,35.31,36.19,35.31,35.92,189360.0,31.3808,32.1629,31.3808,31.923,189360.0
2020-07-21 10:00:00,35.95,36.0,35.54,35.57,165841.0,31.9496,31.9941,31.5852,31.6119,165841.0
2020-07-21 10:30:00,35.57,35.94,35.55,35.83,77612.0,31.6119,31.9407,31.5941,31.843,77612.0
2020-07-21 11:00:00,35.83,36.05,35.8,36.0,81726.0,31.843,32.0385,31.8163,31.9941,81726.0
2020-07-21 11:30:00,35.98,36.14,35.89,36.04,104573.0,31.9763,32.1185,31.8963,32.0296,104573.0
2020-07-21 12:00:00,36.03,36.15,35.92,36.03,94560.0,32.0207,32.1274,31.923,32.0207,94560.0
2020-07-21 12:30:00,36.04,36.19,35.99,36.17,46589.0,32.0296,32.1629,31.9852,32.1451,46589.0
2020-07-21 13:00:00,36.18,36.24,36.03,36.03,67927.0,32.154,32.2074,32.0207,32.0207,67927.0
2020-07-21 13:30:00,36.05,36.1,35.99,35.99,53432.0,32.0385,32.0829,31.9852,31.9852,53432.0
2020-07-21 14:00:00,35.99,36.03,35.85,35.91,42540.0,31.9852,32.0207,31.8608,31.9141,42540.0
2020-07-21 14:30:00,35.91,36.0,35.9,35.98,39745.0,31.9141,31.9941,31.9052,31.9763,39745.0
2020-07-21 15:00:00,35.98,35.98,35.8,35.84,92353.0,31.9763,31.9763,31.8163,31.8519,92353.0
2020-07-21 15:30:00,35.84,35.88,35.75,35.85,269677.0,31.8519,31.8874,31.7719,31.8608,269677.0
2020-07-22 09:30:00,35.6,35.71,35.28,35.3,72794.0,31.6386,31.7363,31.3542,31.372,72794.0
2020-07-22 10:00:00,35.33,35.64,35.27,35.6,88478.0,31.3986,31.6741,31.3453,31.6386,88478.0
2020-07-22 10:30:00,35.6,35.99,35.6,35.88,48300.0,31.6386,31.9852,31.6386,31.8874,48300.0
2020-07-22 11:00:00,35.9,35.95,35.74,35.76,51706.0,31.9052,31.9496,31.763,31.7808,51706.0
2020-07-22 11:30:00,35.75,35.79,35.65,35.77,34800.0,31.7719,31.8074,31.683,31.7897,34800.0
2020-07-22 12:00:00,35.78,35.86,35.72,35.79,57030.0,31.7985,31.8696,31.7452,31.8074,57030.0
2020-07-22 12:30:00,35.79,35.89,35.78,35.86,35952.0,31.8074,31.8963,31.7985,31.8696,35952.0
2020-07-22 13:00:00,35.86,35.9,35.61,35.73,64097.0,31.8696,31.9052,31.6475,31.7541,64097.0
2020-07-22 13:30:00,35.72,35.74,35.54,35.54,51691.0,31.7452,31.763,31.5852,31.5852,51691.0
2020-07-22 14:00:00,35.55,35.64,35.44,35.45,53225.0,31.5941,31.6741,31.4964,31.5053,53225.0
2020-07-22 14:30:00,35.45,35.6,35.45,35.59,79584.0,31.5053,31.6386,31.5053,31.6297,79584.0
2020-07-22 15:00:00,35.59,35.64,35.53,35.58,64440.0,31.6297,31.6741,31.5764,31.6208,64440.0
2020-07-22 15:30:00,35.59,35.8,35.57,35.8,203878.0,31.6297,31.8163,31.6119,31.8163,203878.0
2020-07-23 09:30:00,35.74,36.14,35.67,36.07,71423.0,31.763,32.1185,31.7008,32.0563,71423.0
2020-07-23 10:00:00,36.06,36.37,36.01,36.21,99119.0,32.0474,32.3229,32.0029,32.1807,99119.0
2020-07-23 10:30:00,36.21,36.37,36.17,36.23,50935.0,32.1807,32.3229,32.1451,32.1985,50935.0
2020-07-23 11:00:00,36.24,36.38,36.21,36.36,73133.0,32.2074,32.3318,32.1807,32.314,73133.0
2020-07-23 11:30:00,36.37,36.46,36.31,36.45,51001.0,32.3229,32.4029,32.2696,32.394,51001.0
2020-07-23 12:00:00,36.44,36.61,36.37,36.61,69505.0,32.3851,32.5362,32.3229,32.5362,69505.0
2020-07-23 12:30:00,36.62,36.77,36.42,36.44,90828.0,32.5451,32.6784,32.3673,32.3851,90828.0
2020-07-23 13:00:00,36.45,36.52,36.42,36.43,60162.0,32.394,32.4562,32.3673,32.3762,60162.0
2020-07-23 13:30:00,36.42,36.47,36.25,36.3,44430.0,32.3673,32.4118,32.2162,32.2607,44430.0
2020-07-23 14:00:00,36.29,36.35,36.14,36.23,76657.0,32.2518,32.3051,32.1185,32.1985,76657.0
2020-07-23 14:30:00,36.22,36.44,36.2,36.43,149362.0,32.1896,32.3851,32.1718,32.3762,149362.0
2020-07-23 15:00:00,36.43,36.48,36.29,36.42,149378.0,32.3762,32.4206,32.2518,32.3673,149378.0
2020-07-23 15:30:00,36.42,36.55,36.41,36.55,437859.0,32.3673,32.4829,32.3584,32.4829,437859.0
2020-07-24 09:30:00,36.4,36.75,36.29,36.36,132975.0,32.3496,32.6606,32.2518,32.314,132975.0
2020-07-24 10:00:00,36.39,36.6,36.35,36.4,76718.0,32.3407,32.5273,32.3051,32.3496,76718.0
2020-07-24 10:30:00,36.42,36.66,36.34,36.4,119947.0,32.3673,32.5806,32.2962,32.3496,119947.0
2020-07-24 11:00:00,36.39,36.54,36.26,36.26,91594.0,32.3407,32.474,32.2251,32.2251,91594.0
2020-07-24 11:30:00,36.27,36.38,36.25,36.31,80523.0,32.234,32.3318,32.2162,32.2696,80523.0
2020-07-24 12:00:00,36.32,36.48,36.24,36.43,59710.0,32.2785,32.4206,32.2074,32.3762,59710.0
2020-07-24 12:30:00,36.43,36.49,36.37,36.43,35270.0,32.3762,32.4295,32.3229,32.3762,35270.0
2020-07-24 13:00:00,36.41,36.44,36.28,36.34,40042.0,32.3584,32.3851,32.2429,32.2962,40042.0
2020-07-24 13:30:00,36.34,36.36,36.25,36.32,67317.0,32.2962,32.314,32.2162,32.2785,67317.0
2020-07-24 14:00:00,36.33,36.4,36.28,36.38,42134.0,32.2873,32.3496,32.2429,32.3318,42134.0
2020-07-24 14:30:00,36.39,36.41,36.31,36.36,41013.0,32.3407,32.3584,32.2696,32.314,41013.0
2020-07-24 15:00:00,36.36,36.43,36.29,36.34,67769.0,32.314,32.3762,32.2518,32.2962,67769.0
2020-07-24 15:30:00,36.34,36.51,36.29,36.48,276398.0,32.2962,32.4473,32.2518,32.4206,276398.0
2020-07-27 09:30:00,36.33,36.49,35.8,36.15,189981.0,32.2873,32.4295,31.8163,32.1274,189981.0
2020-07-27 10:00:00,36.13,36.41,35.91,36.41,84492.0,32.1096,32.3584,31.9141,32.3584,84492.0
2020-07-27 10:30:00,36.39,36.39,36.11,36.14,55057.0,32.3407,32.3407,32.0918,32.1185,55057.0
2020-07-27 11:00:00,36.15,36.42,36.13,36.39,70214.0,32.1274,32.3673,32.1096,32.3407,70214.0
2020-07-27 11:30:00,36.4,36.44,36.19,36.19,39365.0,32.3496,32.3851,32.1629,32.1629,39365.0
2020-07-27 12:00:00,36.21,36.28,36.15,36.21,38194.0,32.1807,32.2429,32.1274,32.1807,38194.0
2020-07-27 12:30:00,36.21,36.25,36.09,36.1,37428.0,32.1807,32.2162,32.074,32.0829,37428.0
2020-07-27 13:00:00,36.1,36.16,36.06,36.09,44735.0,32.0829,32.1363,32.0474,32.074,44735.0
2020-07-27 13:30:00,36.1,36.17,36.07,36.1,39214.0,32.0829,32.1451,32.0563,32.0829,39214.0
2020-07-27 14:00:00,36.1,36.13,36.03,36.11,51322.0,32.0829,32.1096,32.0207,32.0918,51322.0
2020-07-27 14:30:00,36.11,36.15,36.06,36.13,59682.0,32.0918,32.1274,32.0474,32.1096,59682.0
2020-07-27 15:00:00,36.13,36.3,36.1,36.22,148141.0,32.1096,32.2607,32.0829,32.1896,148141.0
2020-07-27 15:30:00,36.22,36.22,36.09,36.14,353723.0,32.1896,32.1896,32.074,32.1185,353723.0
2020-07-28 09:30:00,36.0,36.38,36.0,36.35,148242.0,31.9941,32.3318,31.9941,32.3051,148242.0
2020-07-28 10:00:00,36.35,36.82,36.34,36.54,136275.0,32.3051,32.7228,32.2962,32.474,136275.0
2020-07-28 10:30:00,36.54,36.58,36.38,36.39,70091.0,32.474,32.5095,32.3318,32.3407,70091.0
2020-07-28 11:00:00,36.39,36.57,36.38,36.52,73688.0,32.3407,32.5006,32.3318,32.4562,73688.0
2020-07-28 11:30:00,36.52,36.67,36.46,36.63,54020.0,32.4562,32.5895,32.4029,32.554,54020.0
2020-07-28 12:00:00,36.62,36.7,36.55,36.55,71105.0,32.5451,32.6162,32.4829,32.4829,71105.0
2020-07-28 12:30:00,36.55,36.64,36.53,36.61,40851.0,32.4829,32.5628,32.4651,32.5362,40851.0
2020-07-28 13:00:00,36.61,36.68,36.55,36.68,63163.0,32.5362,32.5984,32.4829,32.5984,63163.0
2020-07-28 13:30:00,36.67,36.71,36.64,36.7,59378.0,32.5895,32.6251,32.5628,32.6162,59378.0
2020-07-28 14:00:00,36.7,36.84,36.67,36.68,98882.0,32.6162,32.7406,32.5895,32.5984,98882.0
2020-07-28 14:30:00,36.68,36.75,36.53,36.53,89105.0,32.5984,32.6606,32.4651,32.4651,89105.0
2020-07-28 15:00:00,36.53,36.54,36.33,36.34,135541.0,32.4651,32.474,32.2873,32.2962,135541.0
2020-07-28 15:30:00,36.34,36.44,36.19,36.33,561859.0,32.2962,32.3851,32.1629,32.2873,561859.0
2020-07-29 09:30:00,36.51,36.55,36.02,36.41,125426.0,32.4473,32.4829,32.0118,32.3584,125426.0
2020-07-29 10:00:00,36.41,36.73,36.41,36.5,157342.0,32.3584,32.6428,32.3584,32.4384,157342.0
2020-07-29 10:30:00,36.48,36.52,36.29,36.5,108882.0,32.4206,32.4562,32.2518,32.4384,108882.0
2020-07-29 11:00:00,36.51,36.7,36.45,36.63,129684.0,32.4473,32.6162,32.394,32.554,129684.0
2020-07-29 11:30:00,36.62,36.76,36.6,36.76,89500.0,32.5451,32.6695,32.5273,32.6695,89500.0
2020-07-29 12:00:00,36.76,36.89,36.75,36.78,82638.0,32.6695,32.785,32.6606,32.6873,82638.0
2020-07-29 12:30:00,36.79,36.89,36.72,36.87,89186.0,32.6962,32.785,32.6339,32.7673,89186.0
2020-07-29 13:00:00,36.87,36.91,36.79,36.89,79449.0,32.7673,32.8028,32.6962,32.785,79449.0
2020-07-29 13:30:00,36.89,36.93,36.69,36.76,84712.0,32.785,32.8206,32.6073,32.6695,84712.0
2020-07-29 14:00:00,36.78,36.8,36.66,36.66,96715.0,32.6873,32.705,32.5806,32.5806,96715.0
2020-07-29 14:30:00,36.67,36.72,36.52,36.52,197749.0,32.5895,32.6339,32.4562,32.4562,197749.0
2020-07-29 15:00:00,36.54,36.75,36.42,36.75,404021.0,32.474,32.6606,32.3673,32.6606,404021.0
2020-07-29 15:30:00,36.74,36.85,36.62,36.76,372628.0,32.6517,32.7495,32.5451,32.6695,372628.0
2020-07-30 09:30:00,38.42,39.02,37.64,38.68,1201589.0,34.1448,34.678,33.4516,34.3758,1201589.0
2020-07-30 10:00:00,38.67,38.67,37.64,37.73,423888.0,34.367,34.367,33.4516,33.5316,423888.0
2020-07-30 10:30:00,37.72,37.95,37.12,37.34,169934.0,33.5227,33.7271,32.9894,33.185,169934.0
2020-07-30 11:00:00,37.35,37.63,37.19,37.42,178522.0,33.1938,33.4427,33.0516,33.256,178522.0
2020-07-30 11:30:00,37.42,37.8,37.39,37.68,114281.0,33.256,33.5938,33.2294,33.4871,114281.0
2020-07-30 12:00:00,37.71,37.92,37.61,37.86,90060.0,33.5138,33.7004,33.4249,33.6471,90060.0
2020-07-30 12:30:00,37.86,37.99,37.86,37.92,87651.0,33.6471,33.7626,33.6471,33.7004,87651.0
2020-07-30 13:00:00,37.92,38.05,37.73,37.79,93050.0,33.7004,33.8159,33.5316,33.5849,93050.0
2020-07-30 13:30:00,37.78,37.95,37.61,37.63,120935.0,33.576,33.7271,33.4249,33.4427,120935.0
2020-07-30 14:00:00,37.63,37.87,37.63,37.85,129174.0,33.4427,33.656,33.4427,33.6382,129174.0
2020-07-30 14:30:00,37.85,37.86,37.7,37.78,112027.0,33.6382,33.6471,33.5049,33.576,112027.0
2020-07-30 15:00:00,37.77,37.82,37.71,37.82,148523.0,33.5671,33.6115,33.5138,33.6115,148523.0
2020-07-30 15:30:00,37.82,37.82,37.41,37.45,527610.0,33.6115,33.6115,33.2472,33.2827,527610.0
2020-07-31 09:30:00,37.53,38.19,37.31,37.93,273248.0,33.3538,33.9404,33.1583,33.7093,273248.0
2020-07-31 10:00:00,37.92,38.31,37.83,37.88,188089.0,33.7004,34.047,33.6204,33.6649,188089.0
2020-07-31 10:30:00,37.86,37.89,37.45,37.58,97453.0,33.6471,33.6737,33.2827,33.3982,97453.0
2020-07-31 11:00:00,37.57,37.63,37.35,37.47,59085.0,33.3894,33.4427,33.1938,33.3005,59085.0
2020-07-31 11:30:00,37.48,37.48,37.22,37.3,75983.0,33.3094,33.3094,33.0783,33.1494,75983.0
2020-07-31 12:00:00,37.3,37.35,37.24,37.26,82484.0,33.1494,33.1938,33.0961,33.1139,82484.0
2020-07-31 12:30:00,37.26,37.36,37.09,37.13,81660.0,33.1139,33.2027,32.9628,32.9983,81660.0
2020-07-31 13:00:00,37.12,37.17,37.05,37.08,63667.0,32.9894,33.0339,32.9272,32.9539,63667.0
2020-07-31 13:30:00,37.07,37.2,37.05,37.12,61517.0,32.945,33.0605,32.9272,32.9894,61517.0
2020-07-31 14:00:00,37.13,37.23,36.98,37.02,89546.0,32.9983,33.0872,32.865,32.9006,89546.0
2020-07-31 14:30:00,37.03,37.15,37.0,37.14,110730.0,32.9094,33.0161,32.8828,33.0072,110730.0
2020-07-31 15:00:00,37.13,37.29,37.09,37.27,218142.0,32.9983,33.1405,32.9628,33.1227,218142.0
2020-07-31 15:30:00,37.28,37.65,37.24,37.52,638836.0,33.1316,33.4605,33.0961,33.3449,638836.0
2020-08-03 09:30:00,37.54,37.56,36.93,37.01,74344.0,33.3627,33.3805,32.8206,32.8917,74344.0
2020-08-03 10:00:00,37.01,37.38,36.99,37.01,92015.0,32.8917,33.2205,32.8739,32.8917,92015.0
2020-08-03 10:30:00,37.02,37.11,36.82,36.89,86415.0,32.9006,32.9805,32.7228,32.785,86415.0
2020-08-03 11:00:00,36.9,36.93,36.73,36.76,75468.0,32.7939,32.8206,32.6428,32.6695,75468.0
2020-08-03 11:30:00,36.77,37.02,36.76,36.85,95152.0,32.6784,32.9006,32.6695,32.7495,95152.0
2020-08-03 12:00:00,36.86,36.89,36.7,36.73,52407.0,32.7584,32.785,32.6162,32.6428,52407.0
2020-08-03 12:30:00,36.72,36.82,36.69,36.7,62171.0,32.6339,32.7228,32.6073,32.6162,62171.0
2020-08-03 13:00:00,36.68,36.88,36.68,36.82,66730.0,32.5984,32.7761,32.5984,32.7228,66730.0
2020-08-03 13:30:00,36.82,37.0,36.8,36.95,44016.0,32.7228,32.8828,32.705,32.8383,44016.0
2020-08-03 14:00:00,36.94,36.99,36.89,36.92,68247.0,32.8295,32.8739,32.785,32.8117,68247.0
2020-08-03 14:30:00,36.92,37.07,36.88,37.07,80484.0,32.8117,32.945,32.7761,32.945,80484.0
2020-08-03 15:00:00,37.07,37.08,36.93,36.94,80185.0,32.945,32.9539,32.8206,32.8295,80185.0
2020-08-03 15:30:00,36.94,37.0,36.77,36.81,414629.0,32.8295,32.8828,32.6784,32.7139,414629.0
2020-08-04 09:30:00,36.78,37.11,36.6,36.95,121941.0,32.6873,32.9805,32.5273,32.8383,121941.0
2020-08-04 10:00:00,36.97,37.14,36.87,37.04,71620.0,32.8561,33.0072,32.7673,32.9183,71620.0
2020-08-04 10:30:00,37.04,37.05,36.88,36.98,67375.0,32.9183,32.9272,32.7761,32.865,67375.0
2020-08-04 11:00:00,36.99,37.24,36.95,37.18,67008.0,32.8739,33.0961,32.8383,33.0428,67008.0
2020-08-04 11:30:00,37.18,37.24,36.95,36.96,63943.0,33.0428,33.0961,32.8383,32.8472,63943.0
2020-08-04 12:00:00,36.95,37.02,36.88,36.95,53621.0,32.8383,32.9006,32.7761,32.8383,53621.0
2020-08-04 12:30:00,36.96,37.0,36.9,36.95,42265.0,32.8472,32.8828,32.7939,32.8383,42265.0
2020-08-04 13:00:00,36.95,36.97,36.87,36.92,40134.0,32.8383,32.8561,32.7673,32.8117,40134.0
2020-08-04 13:30:00,36.93,36.97,36.86,36.94,42910.0,32.8206,32.8561,32.7584,32.8295,42910.0
2020-08-04 14:00:00,36.93,36.97,36.9,36.93,44956.0,32.8206,32.8561,32.7939,32.8206,44956.0
2020-08-04 14:30:00,36.93,37.01,36.9,36.97,63121.0,32.8206,32.8917,32.7939,32.8561,63121.0
2020-08-04 15:00:00,36.97,36.98,36.84,36.84,51471.0,32.8561,32.865,32.7406,32.7406,51471.0
2020-08-04 15:30:00,36.84,36.86,36.73,36.76,331002.0,32.7406,32.7584,32.6428,32.6695,331002.0
2020-08-05 09:30:00,37.08,37.28,36.91,37.1,64088.0,32.9539,33.1316,32.8028,32.9717,64088.0
2020-08-05 10:00:00,37.11,37.14,36.82,36.82,67455.0,32.9805,33.0072,32.7228,32.7228,67455.0
2020-08-05 10:30:00,36.81,36.89,36.7,36.8,72329.0,32.7139,32.785,32.6162,32.705,72329.0
2020-08-05 11:00:00,36.81,36.86,36.7,36.71,68786.0,32.7139,32.7584,32.6162,32.6251,68786.0
2020-08-05 11:30:00,36.7,36.75,36.33,36.34,96032.0,32.6162,32.6606,32.2873,32.2962,96032.0
2020-08-05 12:00:00,36.34,36.51,36.33,36.47,67768.0,32.2962,32.4473,32.2873,32.4118,67768.0
2020-08-05 12:30:00,36.46,36.48,36.42,36.44,39912.0,32.4029,32.4206,32.3673,32.3851,39912.0
2020-08-05 13:00:00,36.44,36.45,36.36,36.45,59709.0,32.3851,32.394,32.314,32.394,59709.0
2020-08-05 13:30:00,36.43,36.48,36.4,36.41,64100.0,32.3762,32.4206,32.3496,32.3584,64100.0
2020-08-05 14:00:00,36.41,36.48,36.4,36.41,48883.0,32.3584,32.4206,32.3496,32.3584,48883.0
2020-08-05 14:30:00,36.41,36.48,36.37,36.44,57432.0,32.3584,32.4206,32.3229,32.3851,57432.0
2020-08-05 15:00:00,36.44,36.48,36.4,36.45,59613.0,32.3851,32.4206,32.3496,32.394,59613.0
2020-08-05 15:30:00,36.45,36.53,36.44,36.53,273094.0,32.394,32.4651,32.3851,32.4651,273094.0
2020-08-06 09:30:00,36.17,36.65,36.11,36.61,125039.0,32.1451,32.5717,32.0918,32.5362,125039.0
2020-08-06 10:00:00,36.6,36.76,36.48,36.72,102632.0,32.5273,32.6695,32.4206,32.6339,102632.0
2020-08-06 10:30:00,36.7,36.73,36.46,36.5,275942.0,32.6162,32.6428,32.4029,32.4384,275942.0
2020-08-06 11:00:00,36.5,36.5,36.28,36.37,151626.0,32.4384,32.4384,32.2429,32.3229,151626.0
2020-08-06 11:30:00,36.35,36.38,36.22,36.34,40736.0,32.3051,32.3318,32.1896,32.2962,40736.0
2020-08-06 12:00:00,36.34,36.35,36.24,36.32,29382.0,32.2962,32.3051,32.2074,32.2785,29382.0
2020-08-06 12:30:00,36.32,36.38,36.28,36.32,37047.0,32.2785,32.3318,32.2429,32.2785,37047.0
2020-08-06 13:00:00,36.33,36.42,36.33,36.33,40464.0,32.2873,32.3673,32.2873,32.2873,40464.0
2020-08-06 13:30:00,36.32,36.38,36.28,36.32,28094.0,32.2785,32.3318,32.2429,32.2785,28094.0
2020-08-06 14:00:00,36.33,36.47,36.33,36.41,36690.0,32.2873,32.4118,32.2873,32.3584,36690.0
2020-08-06 14:30:00,36.42,36.47,36.41,36.43,31098.0,32.3673,32.4118,32.3584,32.3762,31098.0
2020-08-06 15:00:00,36.43,36.49,36.42,36.44,37882.0,32.3762,32.4295,32.3673,32.3851,37882.0
2020-08-06 15:30:00,36.44,36.57,36.44,36.57,277196.0,32.3851,32.5006,32.3851,32.5006,277196.0
2020-08-07 09:30:00,36.26,36.64,36.26,36.57,67978.0,32.2251,32.5628,32.2251,32.5006,67978.0
2020-08-07 10:00:00,36.56,36.65,36.52,36.59,32810.0,32.4917,32.5717,32.4562,32.5184,32810.0
2020-08-07 10:30:00,36.59,36.64,36.29,36.37,69816.0,32.5184,32.5628,32.2518,32.3229,69816.0
2020-08-07 11:00:00,36.39,36.64,36.39,36.58,38338.0,32.3407,32.5628,32.3407,32.5095,38338.0
2020-08-07 11:30:00,36.55,36.62,36.46,36.62,40045.0,32.4829,32.5451,32.4029,32.5451,40045.0
2020-08-07 12:00:00,36.62,36.83,36.6,36.82,55292.0,32.5451,32.7317,32.5273,32.7228,55292.0
2020-08-07 12:30:00,36.82,37.03,36.81,36.98,50537.0,32.7228,32.9094,32.7139,32.865,50537.0
2020-08-07 13:00:00,36.99,37.14,36.97,37.14,81723.0,32.8739,33.0072,32.8561,33.0072,81723.0
2020-08-07 13:30:00,37.13,37.18,36.99,37.09,55931.0,32.9983,33.0428,32.8739,32.9628,55931.0
2020-08-07 14:00:00,37.1,37.15,36.95,37.14,47951.0,32.9717,33.0161,32.8383,33.0072,47951.0
2020-08-07 14:30:00,37.13,37.18,37.04,37.05,69545.0,32.9983,33.0428,32.9183,32.9272,69545.0
2020-08-07 15:00:00,37.06,37.13,37.02,37.12,71508.0,32.9361,32.9983,32.9006,32.9894,71508.0
2020-08-07 15:30:00,37.12,37.32,37.06,37.26,293403.0,32.9894,33.1672,32.9361,33.1139,293403.0
2020-08-10 09:30:00,37.42,37.89,37.4,37.8,94247.0,33.256,33.6737,33.2383,33.5938,94247.0
2020-08-10 10:00:00,37.84,37.94,37.71,37.93,63784.0,33.6293,33.7182,33.5138,33.7093,63784.0
2020-08-10 10:30:00,37.93,37.95,37.6,37.65,79522.0,33.7093,33.7271,33.416,33.4605,79522.0
2020-08-10 11:00:00,37.65,37.7,37.53,37.54,40656.0,33.4605,33.5049,33.3538,33.3627,40656.0
2020-08-10 11:30:00,37.54,37.64,37.43,37.59,52455.0,33.3627,33.4516,33.2649,33.4071,52455.0
2020-08-10 12:00:00,37.59,37.73,37.55,37.71,64882.0,33.4071,33.5316,33.3716,33.5138,64882.0
2020-08-10 12:30:00,37.7,37.71,37.55,37.59,75627.0,33.5049,33.5138,33.3716,33.4071,75627.0
2020-08-10 13:00:00,37.59,37.66,37.5,37.64,61489.0,33.4071,33.4693,33.3271,33.4516,61489.0
2020-08-10 13:30:00,37.64,37.82,37.64,37.77,48248.0,33.4516,33.6115,33.4516,33.5671,48248.0
2020-08-10 14:00:00,37.76,37.82,37.7,37.81,65010.0,33.5582,33.6115,33.5049,33.6027,65010.0
2020-08-10 14:30:00,37.8,37.88,37.74,37.86,74571.0,33.5938,33.6649,33.5404,33.6471,74571.0
2020-08-10 15:00:00,37.87,37.94,37.85,37.91,89360.0,33.656,33.7182,33.6382,33.6915,89360.0
2020-08-10 15:30:00,37.91,37.93,37.83,37.9,377308.0,33.6915,33.7093,33.6204,33.6826,377308.0
2020-08-11 09:30:00,38.72,39.24,38.38,38.43,240597.0,34.4114,34.8735,34.1092,34.1537,240597.0
2020-08-11 10:00:00,38.42,38.51,38.11,38.21,78575.0,34.1448,34.2248,33.8693,33.9581,78575.0
2020-08-11 10:30:00,38.2,38.52,38.11,38.47,77209.0,33.9493,34.2336,33.8693,34.1892,77209.0
2020-08-11 11:00:00,38.48,38.54,38.26,38.44,146526.0,34.1981,34.2514,34.0026,34.1625,146526.0
2020-08-11 11:30:00,38.44,38.52,38.32,38.39,57005.0,34.1625,34.2336,34.0559,34.1181,57005.0
2020-08-11 12:00:00,38.39,38.39,38.23,38.28,48590.0,34.1181,34.1181,33.9759,34.0204,48590.0
2020-08-11 12:30:00,38.29,38.33,38.16,38.33,51814.0,34.0292,34.0648,33.9137,34.0648,51814.0
2020-08-11 13:00:00,38.33,38.44,38.31,38.41,41307.0,34.0648,34.1625,34.047,34.1359,41307.0
2020-08-11 13:30:00,38.41,38.6,38.41,38.59,52195.0,34.1359,34.3047,34.1359,34.2959,52195.0
2020-08-11 14:00:00,38.59,38.67,38.55,38.55,60049.0,34.2959,34.367,34.2603,34.2603,60049.0
2020-08-11 14:30:00,38.56,38.64,38.53,38.64,72866.0,34.2692,34.3403,34.2425,34.3403,72866.0
2020-08-11 15:00:00,38.63,38.69,38.27,38.35,138689.0,34.3314,34.3847,34.0115,34.0826,138689.0
2020-08-11 15:30:00,38.36,38.41,38.14,38.23,305249.0,34.0914,34.1359,33.8959,33.9759,305249.0
2020-08-12 09:30:00,38.73,39.09,38.2,38.24,172412.0,34.4203,34.7402,33.9493,33.9848,172412.0
2020-08-12 10:00:00,38.24,38.44,38.19,38.43,75439.0,33.9848,34.1625,33.9404,34.1537,75439.0
2020-08-12 10:30:00,38.45,38.62,38.36,38.45,95842.0,34.1714,34.3225,34.0914,34.1714,95842.0
2020-08-12 11:00:00,38.41,38.52,38.27,38.36,87143.0,34.1359,34.2336,34.0115,34.0914,87143.0
2020-08-12 11:30:00,38.36,38.57,38.32,38.34,120359.0,34.0914,34.2781,34.0559,34.0737,120359.0
2020-08-12 12:00:00,38.35,38.45,38.33,38.41,49315.0,34.0826,34.1714,34.0648,34.1359,49315.0
2020-08-12 12:30:00,38.41,38.44,38.22,38.24,39997.0,34.1359,34.1625,33.967,33.9848,39997.0
2020-08-12 13:00:00,38.25,38.33,38.16,38.33,53890.0,33.9937,34.0648,33.9137,34.0648,53890.0
2020-08-12 13:30:00,38.34,38.45,38.31,38.45,37063.0,34.0737,34.1714,34.047,34.1714,37063.0
2020-08-12 14:00:00,38.44,38.49,38.41,38.46,35033.0,34.1625,34.207,34.1359,34.1803,35033.0
2020-08-12 14:30:00,38.47,38.64,38.47,38.59,48517.0,34.1892,34.3403,34.1892,34.2959,48517.0
2020-08-12 15:00:00,38.6,38.67,38.52,38.65,73052.0,34.3047,34.367,34.2336,34.3492,73052.0
2020-08-12 15:30:00,38.65,38.65,38.4,38.45,315634.0,34.3492,34.3492,34.127,34.1714,315634.0
2020-08-13 09:30:00,38.13,38.35,37.92,38.23,51741.0,33.887,34.0826,33.7004,33.9759,51741.0
2020-08-13 10:00:00,38.19,38.42,38.19,38.22,47055.0,33.9404,34.1448,33.9404,33.967,47055.0
2020-08-13 10:30:00,38.21,38.26,37.99,38.03,34046.0,33.9581,34.0026,33.7626,33.7982,34046.0
2020-08-13 11:00:00,38.03,38.04,37.91,37.99,28968.0,33.7982,33.8071,33.6915,33.7626,28968.0
2020-08-13 11:30:00,37.98,37.99,37.84,37.87,30050.0,33.7537,33.7626,33.6293,33.656,30050.0
2020-08-13 12:00:00,37.87,37.93,37.85,37.88,61092.0,33.656,33.7093,33.6382,33.6649,61092.0
2020-08-13 12:30:00,37.88,37.95,37.83,37.84,64952.0,33.6649,33.7271,33.6204,33.6293,64952.0
2020-08-13 13:00:00,37.86,37.92,37.84,37.88,28343.0,33.6471,33.7004,33.6293,33.6649,28343.0
2020-08-13 13:30:00,37.87,37.89,37.79,37.86,31849.0,33.656,33.6737,33.5849,33.6471,31849.0
2020-08-13 14:00:00,37.85,37.91,37.84,37.85,31706.0,33.6382,33.6915,33.6293,33.6382,31706.0
2020-08-13 14:30:00,37.85,37.87,37.66,37.67,81830.0,33.6382,33.656,33.4693,33.4782,81830.0
2020-08-13 15:00:00,37.66,37.78,37.6,37.77,80239.0,33.4693,33.576,33.416,33.5671,80239.0
2020-08-13 15:30:00,37.76,37.83,37.69,37.8,208064.0,33.5582,33.6204,33.496,33.5938,208064.0
2020-08-14 09:30:00,37.46,37.77,37.36,37.67,55725.0,33.2916,33.5671,33.2027,33.4782,55725.0
2020-08-14 10:00:00,37.68,37.97,37.65,37.91,40328.0,33.4871,33.7448,33.4605,33.6915,40328.0
2020-08-14 10:30:00,37.93,37.96,37.82,37.91,39651.0,33.7093,33.736,33.6115,33.6915,39651.0
2020-08-14 11:00:00,37.91,38.03,37.81,38.0,36159.0,33.6915,33.7982,33.6027,33.7715,36159.0
2020-08-14 11:30:00,38.02,38.06,37.97,38.02,27605.0,33.7893,33.8248,33.7448,33.7893,27605.0
2020-08-14 12:00:00,38.02,38.07,37.94,38.0,36810.0,33.7893,33.8337,33.7182,33.7715,36810.0
2020-08-14 12:30:00,38.01,38.01,37.76,37.81,55732.0,33.7804,33.7804,33.5582,33.6027,55732.0
2020-08-14 13:00:00,37.81,37.92,37.81,37.85,25888.0,33.6027,33.7004,33.6027,33.6382,25888.0
2020-08-14 13:30:00,37.84,37.98,37.84,37.91,31734.0,33.6293,33.7537,33.6293,33.6915,31734.0
2020-08-14 14:00:00,37.91,37.97,37.83,37.91,37455.0,33.6915,33.7448,33.6204,33.6915,37455.0
2020-08-14 14:30:00,37.91,37.91,37.74,37.75,35479.0,33.6915,33.6915,33.5404,33.5493,35479.0
2020-08-14 15:00:00,37.75,37.77,37.63,37.67,37738.0,33.5493,33.5671,33.4427,33.4782,37738.0
2020-08-14 15:30:00,37.66,37.73,37.55,37.67,139868.0,33.4693,33.5316,33.3716,33.4782,139868.0
2020-08-17 09:30:00,37.64,37.69,37.37,37.38,63027.0,33.4516,33.496,33.2116,33.2205,63027.0
2020-08-17 10:00:00,37.4,37.61,37.26,37.5,72161.0,33.2383,33.4249,33.1139,33.3271,72161.0
2020-08-17 10:30:00,37.49,37.7,37.47,37.68,157536.0,33.3183,33.5049,33.3005,33.4871,157536.0
2020-08-17 11:00:00,37.68,37.79,37.61,37.76,57993.0,33.4871,33.5849,33.4249,33.5582,57993.0
2020-08-17 11:30:00,37.77,37.93,37.73,37.9,68385.0,33.5671,33.7093,33.5316,33.6826,68385.0
2020-08-17 12:00:00,37.9,37.96,37.82,37.9,43329.0,33.6826,33.736,33.6115,33.6826,43329.0
2020-08-17 12:30:00,37.9,37.96,37.89,37.92,33319.0,33.6826,33.736,33.6737,33.7004,33319.0
2020-08-17 13:00:00,37.91,37.95,37.83,37.9,35749.0,33.6915,33.7271,33.6204,33.6826,35749.0
2020-08-17 13:30:00,37.9,37.92,37.78,37.83,39286.0,33.6826,33.7004,33.576,33.6204,39286.0
2020-08-17 14:00:00,37.84,37.85,37.69,37.69,33833.0,33.6293,33.6382,33.496,33.496,33833.0
2020-08-17 14:30:00,37.69,37.98,37.68,37.92,203831.0,33.496,33.7537,33.4871,33.7004,203831.0
2020-08-17 15:00:00,37.92,38.08,37.84,37.85,199309.0,33.7004,33.8426,33.6293,33.6382,199309.0
2020-08-17 15:30:00,37.84,37.88,37.73,37.74,206028.0,33.6293,33.6649,33.5316,33.5404,206028.0
2020-08-18 09:30:00,37.81,37.96,37.72,37.73,64868.0,33.6027,33.736,33.5227,33.5316,64868.0
2020-08-18 10:00:00,37.73,37.74,37.45,37.47,57506.0,33.5316,33.5404,33.2827,33.3005,57506.0
2020-08-18 10:30:00,37.48,37.56,37.39,37.53,55232.0,33.3094,33.3805,33.2294,33.3538,55232.0
2020-08-18 11:00:00,37.53,37.77,37.52,37.74,45456.0,33.3538,33.5671,33.3449,33.5404,45456.0
2020-08-18 11:30:00,37.77,37.87,37.71,37.82,38720.0,33.5671,33.656,33.5138,33.6115,38720.0
2020-08-18 12:00:00,37.84,37.86,37.62,37.67,86928.0,33.6293,33.6471,33.4338,33.4782,86928.0
2020-08-18 12:30:00,37.67,37.91,37.63,37.86,77402.0,33.4782,33.6915,33.4427,33.6471,77402.0
2020-08-18 13:00:00,37.87,37.91,37.83,37.89,36523.0,33.656,33.6915,33.6204,33.6737,36523.0
2020-08-18 13:30:00,37.89,38.01,37.87,37.94,56171.0,33.6737,33.7804,33.656,33.7182,56171.0
2020-08-18 14:00:00,37.95,37.97,37.83,37.9,30518.0,33.7271,33.7448,33.6204,33.6826,30518.0
2020-08-18 14:30:00,37.89,37.98,37.88,37.88,33017.0,33.6737,33.7537,33.6649,33.6649,33017.0
2020-08-18 15:00:00,37.88,37.9,37.83,37.86,42787.0,33.6649,33.6826,33.6204,33.6471,42787.0
2020-08-18 15:30:00,37.86,37.87,37.71,37.76,109674.0,33.6471,33.656,33.5138,33.5582,109674.0
2020-08-19 09:30:00,37.88,38.26,37.76,38.16,42508.0,33.6649,34.0026,33.5582,33.9137,42508.0
2020-08-19 10:00:00,38.09,38.12,37.95,38.07,34453.0,33.8515,33.8782,33.7271,33.8337,34453.0
2020-08-19 10:30:00,38.05,38.3,38.05,38.15,38048.0,33.8159,34.0381,33.8159,33.9048,38048.0
2020-08-19 11:00:00,38.12,38.24,38.06,38.08,64942.0,33.8782,33.9848,33.8248,33.8426,64942.0
2020-08-19 11:30:00,38.09,38.2,37.95,37.97,38781.0,33.8515,33.9493,33.7271,33.7448,38781.0
2020-08-19 12:00:00,37.95,37.96,37.88,37.95,73352.0,33.7271,33.736,33.6649,33.7271,73352.0
2020-08-19 12:30:00,37.95,38.04,37.9,38.0,67634.0,33.7271,33.8071,33.6826,33.7715,67634.0
2020-08-19 13:00:00,38.0,38.03,37.87,37.88,21026.0,33.7715,33.7982,33.656,33.6649,21026.0
2020-08-19 13:30:00,37.89,37.93,37.86,37.89,52261.0,33.6737,33.7093,33.6471,33.6737,52261.0
2020-08-19 14:00:00,37.89,37.92,37.77,37.84,34392.0,33.6737,33.7004,33.5671,33.6293,34392.0
2020-08-19 14:30:00,37.83,37.84,37.75,37.82,52063.0,33.6204,33.6293,33.5493,33.6115,52063.0
2020-08-19 15:00:00,37.82,37.87,37.71,37.73,49472.0,33.6115,33.656,33.5138,33.5316,49472.0
2020-08-19 15:30:00,37.73,37.86,37.65,37.85,229851.0,33.5316,33.6471,33.4605,33.6382,229851.0
2020-08-20 09:30:00,37.5,37.68,37.29,37.54,86434.0,33.3271,33.4871,33.1405,33.3627,86434.0
2020-08-20 10:00:00,37.54,37.73,37.49,37.59,65926.0,33.3627,33.5316,33.3183,33.4071,65926.0
2020-08-20 10:30:00,37.58,37.71,37.45,37.46,31981.0,33.3982,33.5138,33.2827,33.2916,31981.0
2020-08-20 11:00:00,37.46,37.48,37.37,37.46,14930.0,33.2916,33.3094,33.2116,33.2916,14930.0
2020-08-20 11:30:00,37.47,37.51,37.39,37.4,24008.0,33.3005,33.336,33.2294,33.2383,24008.0
2020-08-20 12:00:00,37.41,37.46,37.37,37.46,25677.0,33.2472,33.2916,33.2116,33.2916,25677.0
2020-08-20 12:30:00,37.46,37.5,37.32,37.33,29759.0,33.2916,33.3271,33.1672,33.1761,29759.0
2020-08-20 13:00:00,37.32,37.35,37.15,37.15,52334.0,33.1672,33.1938,33.0161,33.0161,52334.0
2020-08-20 13:30:00,37.14,37.28,37.13,37.2,32132.0,33.0072,33.1316,32.9983,33.0605,32132.0
2020-08-20 14:00:00,37.2,37.26,37.17,37.24,36779.0,33.0605,33.1139,33.0339,33.0961,36779.0
2020-08-20 14:30:00,37.23,37.3,37.19,37.25,34930.0,33.0872,33.1494,33.0516,33.105,34930.0
2020-08-20 15:00:00,37.25,37.34,37.15,37.16,31066.0,33.105,33.185,33.0161,33.025,31066.0
2020-08-20 15:30:00,37.15,37.26,37.14,37.16,197139.0,33.0161,33.1139,33.0072,33.025,197139.0
2020-08-21 09:30:00,36.97,37.02,36.61,36.65,129979.0,32.8561,32.9006,32.5362,32.5717,129979.0
2020-08-21 10:00:00,36.66,36.7,36.35,36.39,119802.0,32.5806,32.6162,32.3051,32.3407,119802.0
2020-08-21 10:30:00,36.39,36.39,36.22,36.25,97650.0,32.3407,32.3407,32.1896,32.2162,97650.0
2020-08-21 11:00:00,36.25,36.36,36.24,36.27,81220.0,32.2162,32.314,32.2074,32.234,81220.0
2020-08-21 11:30:00,36.27,36.46,36.26,36.42,172214.0,32.234,32.4029,32.2251,32.3673,172214.0
2020-08-21 12:00:00,36.43,36.46,36.35,36.38,51923.0,32.3762,32.4029,32.3051,32.3318,51923.0
2020-08-21 12:30:00,36.37,36.54,36.29,36.43,267220.0,32.3229,32.474,32.2518,32.3762,267220.0
2020-08-21 13:00:00,36.43,36.63,36.41,36.62,48563.0,32.3762,32.554,32.3584,32.5451,48563.0
2020-08-21 13:30:00,36.62,36.76,36.61,36.76,54440.0,32.5451,32.6695,32.5362,32.6695,54440.0
2020-08-21 14:00:00,36.77,36.79,36.69,36.69,65464.0,32.6784,32.6962,32.6073,32.6073,65464.0
2020-08-21 14:30:00,36.7,36.86,36.7,36.77,43069.0,32.6162,32.7584,32.6162,32.6784,43069.0
2020-08-21 15:00:00,36.77,36.83,36.76,36.78,59504.0,32.6784,32.7317,32.6695,32.6873,59504.0
2020-08-21 15:30:00,36.79,36.86,36.75,36.81,160952.0,32.6962,32.7584,32.6606,32.7139,160952.0
2020-08-24 09:30:00,36.98,37.06,36.68,37.02,65037.0,32.865,32.9361,32.5984,32.9006,65037.0
2020-08-24 10:00:00,37.07,37.35,37.06,37.3,31980.0,32.945,33.1938,32.9361,33.1494,31980.0
2020-08-24 10:30:00,37.27,37.57,37.27,37.55,44885.0,33.1227,33.3894,33.1227,33.3716,44885.0
2020-08-24 11:00:00,37.55,37.6,37.46,37.58,30454.0,33.3716,33.416,33.2916,33.3982,30454.0
2020-08-24 11:30:00,37.58,37.67,37.35,37.37,30521.0,33.3982,33.4782,33.1938,33.2116,30521.0
2020-08-24 12:00:00,37.36,37.56,37.33,37.56,40247.0,33.2027,33.3805,33.1761,33.3805,40247.0
2020-08-24 12:30:00,37.57,37.67,37.55,37.62,38208.0,33.3894,33.4782,33.3716,33.4338,38208.0
2020-08-24 13:00:00,37.62,37.7,37.52,37.69,29613.0,33.4338,33.5049,33.3449,33.496,29613.0
2020-08-24 13:30:00,37.7,37.78,37.66,37.7,28955.0,33.5049,33.576,33.4693,33.5049,28955.0
2020-08-24 14:00:00,37.71,37.8,37.67,37.8,36184.0,33.5138,33.5938,33.4782,33.5938,36184.0
2020-08-24 14:30:00,37.8,37.91,37.79,37.9,58495.0,33.5938,33.6915,33.5849,33.6826,58495.0
2020-08-24 15:00:00,37.9,37.91,37.8,37.83,57237.0,33.6826,33.6915,33.5938,33.6204,57237.0
2020-08-24 15:30:00,37.83,38.04,37.79,38.03,232111.0,33.6204,33.8071,33.5849,33.7982,232111.0
2020-08-25 09:30:00,38.25,38.42,37.81,38.23,79901.0,33.9937,34.1448,33.6027,33.9759,79901.0
2020-08-25 10:00:00,38.2,38.24,37.91,38.04,33849.0,33.9493,33.9848,33.6915,33.8071,33849.0
2020-08-25 10:30:00,38.05,38.05,37.84,37.84,33733.0,33.8159,33.8159,33.6293,33.6293,33733.0
2020-08-25 11:00:00,37.83,37.89,37.7,37.82,33819.0,33.6204,33.6737,33.5049,33.6115,33819.0
2020-08-25 11:30:00,37.81,37.82,37.64,37.66,23372.0,33.6027,33.6115,33.4516,33.4693,23372.0
2020-08-25 12:00:00,37.64,37.72,37.61,37.68,29701.0,33.4516,33.5227,33.4249,33.4871,29701.0
2020-08-25 12:30:00,37.68,37.77,37.66,37.72,27741.0,33.4871,33.5671,33.4693,33.5227,27741.0
2020-08-25 13:00:00,37.72,37.77,37.7,37.71,18351.0,33.5227,33.5671,33.5049,33.5138,18351.0
2020-08-25 13:30:00,37.7,37.75,37.68,37.7,27245.0,33.5049,33.5493,33.4871,33.5049,27245.0
2020-08-25 14:00:00,37.7,37.74,37.67,37.71,38005.0,33.5049,33.5404,33.4782,33.5138,38005.0
2020-08-25 14:30:00,37.7,37.82,37.67,37.79,34625.0,33.5049,33.6115,33.4782,33.5849,34625.0
2020-08-25 15:00:00,37.78,37.83,37.69,37.79,50558.0,33.576,33.6204,33.496,33.5849,50558.0
2020-08-25 15:30:00,37.8,37.81,37.62,37.62,180461.0,33.5938,33.6027,33.4338,33.4338,180461.0
2020-08-26 09:30:00,37.62,37.99,37.22,37.46,64168.0,33.4338,33.7626,33.0783,33.2916,64168.0
2020-08-26 10:00:00,37.46,37.67,37.42,37.45,25644.0,33.2916,33.4782,33.256,33.2827,25644.0
2020-08-26 10:30:00,37.42,37.5,37.32,37.37,45165.0,33.256,33.3271,33.1672,33.2116,45165.0
2020-08-26 11:00:00,37.37,37.5,37.32,37.4,45420.0,33.2116,33.3271,33.1672,33.2383,45420.0
2020-08-26 11:30:00,37.4,37.45,37.26,37.41,42222.0,33.2383,33.2827,33.1139,33.2472,42222.0
2020-08-26 12:00:00,37.42,37.51,37.4,37.43,24783.0,33.256,33.336,33.2383,33.2649,24783.0
2020-08-26 12:30:00,37.45,37.56,37.41,37.52,38823.0,33.2827,33.3805,33.2472,33.3449,38823.0
2020-08-26 13:00:00,37.52,37.53,37.43,37.46,28945.0,33.3449,33.3538,33.2649,33.2916,28945.0
2020-08-26 13:30:00,37.46,37.47,37.4,37.46,27952.0,33.2916,33.3005,33.2383,33.2916,27952.0
2020-08-26 14:00:00,37.47,37.64,37.45,37.59,29539.0,33.3005,33.4516,33.2827,33.4071,29539.0
2020-08-26 14:30:00,37.59,37.64,37.53,37.57,36755.0,33.4071,33.4516,33.3538,33.3894,36755.0
2020-08-26 15:00:00,37.56,37.61,37.55,37.58,38204.0,33.3805,33.4249,33.3716,33.3982,38204.0
2020-08-26 15:30:00,37.58,37.58,37.42,37.51,135369.0,33.3982,33.3982,33.256,33.336,135369.0
2020-08-27 09:30:00,37.54,38.19,37.51,38.19,73927.0,33.3627,33.9404,33.336,33.9404,73927.0
2020-08-27 10:00:00,38.2,38.28,37.59,37.77,119181.0,33.9493,34.0204,33.4071,33.5671,119181.0
2020-08-27 10:30:00,37.75,37.91,37.68,37.84,37469.0,33.5493,33.6915,33.4871,33.6293,37469.0
2020-08-27 11:00:00,37.83,37.84,37.53,37.57,27979.0,33.6204,33.6293,33.3538,33.3894,27979.0
2020-08-27 11:30:00,37.57,37.71,37.53,37.71,27634.0,33.3894,33.5138,33.3538,33.5138,27634.0
2020-08-27 12:00:00,37.71,37.71,37.54,37.54,30048.0,33.5138,33.5138,33.3627,33.3627,30048.0
2020-08-27 12:30:00,37.56,37.63,37.51,37.59,35127.0,33.3805,33.4427,33.336,33.4071,35127.0
2020-08-27 13:00:00,37.6,37.7,37.54,37.61,27517.0,33.416,33.5049,33.3627,33.4249,27517.0
2020-08-27 13:30:00,37.6,37.65,37.44,37.48,31752.0,33.416,33.4605,33.2738,33.3094,31752.0
2020-08-27 14:00:00,37.5,37.62,37.5,37.53,33287.0,33.3271,33.4338,33.3271,33.3538,33287.0
2020-08-27 14:30:00,37.53,37.62,37.53,37.57,28168.0,33.3538,33.4338,33.3538,33.3894,28168.0
2020-08-27 15:00:00,37.56,37.66,37.51,37.63,33338.0,33.3805,33.4693,33.336,33.4427,33338.0
2020-08-27 15:30:00,37.62,37.68,37.56,37.59,106619.0,33.4338,33.4871,33.3805,33.4071,106619.0
2020-08-28 09:30:00,37.77,37.96,37.45,37.57,55765.0,33.5671,33.736,33.2827,33.3894,55765.0
2020-08-28 10:00:00,37.56,37.63,37.43,37.44,50552.0,33.3805,33.4427,33.2649,33.2738,50552.0
2020-08-28 10:30:00,37.43,37.73,37.43,37.68,63479.0,33.2649,33.5316,33.2649,33.4871,63479.0
2020-08-28 11:00:00,37.69,37.77,37.62,37.7,41406.0,33.496,33.5671,33.4338,33.5049,41406.0
2020-08-28 11:30:00,37.69,37.8,37.67,37.72,41631.0,33.496,33.5938,33.4782,33.5227,41631.0
2020-08-28 12:00:00,37.72,37.81,37.65,37.71,46021.0,33.5227,33.6027,33.4605,33.5138,46021.0
2020-08-28 12:30:00,37.72,37.99,37.69,37.93,103189.0,33.5227,33.7626,33.496,33.7093,103189.0
2020-08-28 13:00:00,37.93,37.94,37.75,37.76,75961.0,33.7093,33.7182,33.5493,33.5582,75961.0
2020-08-28 13:30:00,37.76,37.79,37.71,37.73,26832.0,33.5582,33.5849,33.5138,33.5316,26832.0
2020-08-28 14:00:00,37.72,37.9,37.69,37.86,45939.0,33.5227,33.6826,33.496,33.6471,45939.0
2020-08-28 14:30:00,37.86,37.89,37.8,37.87,33677.0,33.6471,33.6737,33.5938,33.656,33677.0
2020-08-28 15:00:00,37.89,37.91,37.83,37.84,63868.0,33.6737,33.6915,33.6204,33.6293,63868.0
2020-08-28 15:30:00,37.84,37.94,37.8,37.9,247700.0,33.6293,33.7182,33.5938,33.6826,247700.0
2020-08-31 09:30:00,37.69,37.82,37.48,37.76,153661.0,33.496,33.6115,33.3094,33.5582,153661.0
2020-08-31 10:00:00,37.75,37.86,37.69,37.86,169958.0,33.5493,33.6471,33.496,33.6471,169958.0
2020-08-31 10:30:00,37.86,37.91,37.71,37.82,86327.0,33.6471,33.6915,33.5138,33.6115,86327.0
2020-08-31 11:00:00,37.83,37.89,37.8,37.84,92176.0,33.6204,33.6737,33.5938,33.6293,92176.0
2020-08-31 11:30:00,37.83,37.93,37.81,37.87,46710.0,33.6204,33.7093,33.6027,33.656,46710.0
2020-08-31 12:00:00,37.88,37.88,37.83,37.84,45227.0,33.6649,33.6649,33.6204,33.6293,45227.0
2020-08-31 12:30:00,37.84,37.88,37.8,37.84,68188.0,33.6293,33.6649,33.5938,33.6293,68188.0
2020-08-31 13:00:00,37.84,37.87,37.78,37.82,43974.0,33.6293,33.656,33.576,33.6115,43974.0
2020-08-31 13:30:00,37.82,37.82,37.64,37.64,61653.0,33.6115,33.6115,33.4516,33.4516,61653.0
2020-08-31 14:00:00,37.65,37.72,37.63,37.69,60818.0,33.4605,33.5227,33.4427,33.496,60818.0
2020-08-31 14:30:00,37.69,37.74,37.66,37.71,82653.0,33.496,33.5404,33.4693,33.5138,82653.0
2020-08-31 15:00:00,37.71,37.75,37.66,37.73,65675.0,33.5138,33.5493,33.4693,33.5316,65675.0
2020-08-31 15:30:00,37.72,37.75,37.61,37.63,356246.0,33.5227,33.5493,33.4249,33.4427,356246.0
2020-09-01 09:30:00,37.45,37.47,36.98,37.13,178137.0,33.2827,33.3005,32.865,32.9983,178137.0
2020-09-01 10:00:00,37.12,37.2,36.97,37.0,150859.0,32.9894,33.0605,32.8561,32.8828,150859.0
2020-09-01 10:30:00,36.99,37.11,36.89,36.91,83179.0,32.8739,32.9805,32.785,32.8028,83179.0
2020-09-01 11:00:00,36.92,36.97,36.81,36.92,86775.0,32.8117,32.8561,32.7139,32.8117,86775.0
2020-09-01 11:30:00,36.92,36.93,36.79,36.83,298114.0,32.8117,32.8206,32.6962,32.7317,298114.0
2020-09-01 12:00:00,36.82,36.84,36.69,36.7,65141.0,32.7228,32.7406,32.6073,32.6162,65141.0
2020-09-01 12:30:00,36.71,36.88,36.68,36.85,56037.0,32.6251,32.7761,32.5984,32.7495,56037.0
2020-09-01 13:00:00,36.86,36.93,36.83,36.85,54058.0,32.7584,32.8206,32.7317,32.7495,54058.0
2020-09-01 13:30:00,36.84,36.9,36.78,36.84,45540.0,32.7406,32.7939,32.6873,32.7406,45540.0
2020-09-01 14:00:00,36.84,36.94,36.83,36.91,33476.0,32.7406,32.8295,32.7317,32.8028,33476.0
2020-09-01 14:30:00,36.9,36.92,36.88,36.91,31625.0,32.7939,32.8117,32.7761,32.8028,31625.0
2020-09-01 15:00:00,36.9,37.02,36.88,37.0,70935.0,32.7939,32.9006,32.7761,32.8828,70935.0
2020-09-01 15:30:00,37.0,37.03,36.95,37.01,313052.0,32.8828,32.9094,32.8383,32.8917,313052.0
2020-09-02 09:30:00,37.17,37.73,37.04,37.68,151738.0,33.0339,33.5316,32.9183,33.4871,151738.0
2020-09-02 10:00:00,37.68,37.98,37.59,37.9,109723.0,33.4871,33.7537,33.4071,33.6826,109723.0
2020-09-02 10:30:00,37.95,37.96,37.65,37.73,94308.0,33.7271,33.736,33.4605,33.5316,94308.0
2020-09-02 11:00:00,37.74,38.02,37.7,37.86,75868.0,33.5404,33.7893,33.5049,33.6471,75868.0
2020-09-02 11:30:00,37.83,38.03,37.82,37.92,59727.0,33.6204,33.7982,33.6115,33.7004,59727.0
2020-09-02 12:00:00,37.93,37.94,37.71,37.73,75649.0,33.7093,33.7182,33.5138,33.5316,75649.0
2020-09-02 12:30:00,37.73,37.77,37.67,37.67,41208.0,33.5316,33.5671,33.4782,33.4782,41208.0
2020-09-02 13:00:00,37.67,37.71,37.6,37.64,62604.0,33.4782,33.5138,33.416,33.4516,62604.0
2020-09-02 13:30:00,37.63,37.73,37.6,37.68,51599.0,33.4427,33.5316,33.416,33.4871,51599.0
2020-09-02 14:00:00,37.67,37.71,37.63,37.7,52254.0,33.4782,33.5138,33.4427,33.5049,52254.0
2020-09-02 14:30:00,37.69,37.72,37.64,37.7,50002.0,33.496,33.5227,33.4516,33.5049,50002.0
2020-09-02 15:00:00,37.7,37.83,37.69,37.82,58122.0,33.5049,33.6204,33.496,33.6115,58122.0
2020-09-02 15:30:00,37.82,38.01,37.8,37.92,238949.0,33.6115,33.7804,33.5938,33.7004,238949.0
2020-09-03 09:30:00,38.3,38.71,38.15,38.62,196401.0,34.0381,34.4025,33.9048,34.3225,196401.0
2020-09-03 10:00:00,38.64,38.64,38.41,38.44,135324.0,34.3403,34.3403,34.1359,34.1625,135324.0
2020-09-03 10:30:00,38.45,38.63,38.26,38.51,165315.0,34.1714,34.3314,34.0026,34.2248,165315.0
2020-09-03 11:00:00,38.51,38.52,37.89,38.2,157662.0,34.2248,34.2336,33.6737,33.9493,157662.0
2020-09-03 11:30:00,38.18,38.29,38.04,38.1,50887.0,33.9315,34.0292,33.8071,33.8604,50887.0
2020-09-03 12:00:00,38.1,38.32,38.07,38.18,169236.0,33.8604,34.0559,33.8337,33.9315,169236.0
2020-09-03 12:30:00,38.17,38.24,38.01,38.03,132978.0,33.9226,33.9848,33.7804,33.7982,132978.0
2020-09-03 13:00:00,38.04,38.12,37.86,37.98,61533.0,33.8071,33.8782,33.6471,33.7537,61533.0
2020-09-03 13:30:00,37.97,37.97,37.74,37.88,50758.0,33.7448,33.7448,33.5404,33.6649,50758.0
2020-09-03 14:00:00,37.86,37.92,37.75,37.83,57831.0,33.6471,33.7004,33.5493,33.6204,57831.0
2020-09-03 14:30:00,37.83,37.96,37.62,37.71,95864.0,33.6204,33.736,33.4338,33.5138,95864.0
2020-09-03 15:00:00,37.72,37.79,37.64,37.73,177683.0,33.5227,33.5849,33.4516,33.5316,177683.0
2020-09-03 15:30:00,37.73,38.02,37.62,38.0,356566.0,33.5316,33.7893,33.4338,33.7715,356566.0
2020-09-04 09:30:00,38.21,38.59,38.18,38.43,198733.0,33.9581,34.2959,33.9315,34.1537,198733.0
2020-09-04 10:00:00,38.45,38.51,38.15,38.27,84980.0,34.1714,34.2248,33.9048,34.0115,84980.0
2020-09-04 10:30:00,38.25,38.41,37.98,38.19,59384.0,33.9937,34.1359,33.7537,33.9404,59384.0
2020-09-04 11:00:00,38.18,38.21,37.74,37.99,107774.0,33.9315,33.9581,33.5404,33.7626,107774.0
2020-09-04 11:30:00,38.02,38.16,37.66,37.7,108393.0,33.7893,33.9137,33.4693,33.5049,108393.0
2020-09-04 12:00:00,37.69,37.89,37.59,37.89,42258.0,33.496,33.6737,33.4071,33.6737,42258.0
2020-09-04 12:30:00,37.88,38.11,37.77,38.08,60536.0,33.6649,33.8693,33.5671,33.8426,60536.0
2020-09-04 13:00:00,38.1,38.11,37.99,38.05,67135.0,33.8604,33.8693,33.7626,33.8159,67135.0
2020-09-04 13:30:00,38.04,38.12,37.93,38.1,77638.0,33.8071,33.8782,33.7093,33.8604,77638.0
2020-09-04 14:00:00,38.09,38.11,38.0,38.05,50700.0,33.8515,33.8693,33.7715,33.8159,50700.0
2020-09-04 14:30:00,38.06,38.27,38.05,38.14,55447.0,33.8248,34.0115,33.8159,33.8959,55447.0
2020-09-04 15:00:00,38.13,38.27,38.07,38.24,89315.0,33.887,34.0115,33.8337,33.9848,89315.0
2020-09-04 15:30:00,38.23,38.33,38.1,38.32,201211.0,33.9759,34.0648,33.8604,34.0559,201211.0
2020-09-08 09:30:00,38.23,38.45,37.52,37.87,162549.0,33.9759,34.1714,33.3449,33.656,162549.0
2020-09-08 10:00:00,37.87,37.96,37.68,37.95,149497.0,33.656,33.736,33.4871,33.7271,149497.0
2020-09-08 10:30:00,37.94,38.13,37.77,37.77,70412.0,33.7182,33.887,33.5671,33.5671,70412.0
2020-09-08 11:00:00,37.73,37.98,37.71,37.8,43313.0,33.5316,33.7537,33.5138,33.5938,43313.0
2020-09-08 11:30:00,37.81,37.92,37.69,37.75,55146.0,33.6027,33.7004,33.496,33.5493,55146.0
2020-09-08 12:00:00,37.76,38.04,37.72,37.97,54243.0,33.5582,33.8071,33.5227,33.7448,54243.0
2020-09-08 12:30:00,37.98,38.01,37.89,37.9,93568.0,33.7537,33.7804,33.6737,33.6826,93568.0
2020-09-08 13:00:00,37.9,38.08,37.88,38.08,39474.0,33.6826,33.8426,33.6649,33.8426,39474.0
2020-09-08 13:30:00,38.07,38.11,37.99,38.04,48323.0,33.8337,33.8693,33.7626,33.8071,48323.0
2020-09-08 14:00:00,38.04,38.06,37.86,37.9,51748.0,33.8071,33.8248,33.6471,33.6826,51748.0
2020-09-08 14:30:00,37.9,37.9,37.71,37.81,92900.0,33.6826,33.6826,33.5138,33.6027,92900.0
2020-09-08 15:00:00,37.82,37.9,37.69,37.89,120504.0,33.6115,33.6826,33.496,33.6737,120504.0
2020-09-08 15:30:00,37.89,37.94,37.74,37.77,324918.0,33.6737,33.7182,33.5404,33.5671,324918.0
2020-09-09 09:30:00,38.0,38.4,37.86,38.4,116836.0,33.7715,34.127,33.6471,34.127,116836.0
2020-09-09 10:00:00,38.4,38.4,38.09,38.12,138377.0,34.127,34.127,33.8515,33.8782,138377.0
2020-09-09 10:30:00,38.09,38.15,37.73,37.77,132123.0,33.8515,33.9048,33.5316,33.5671,132123.0
2020-09-09 11:00:00,37.78,37.94,37.76,37.91,154072.0,33.576,33.7182,33.5582,33.6915,154072.0
2020-09-09 11:30:00,37.93,37.97,37.85,37.87,71363.0,33.7093,33.7448,33.6382,33.656,71363.0
2020-09-09 12:00:00,37.87,37.96,37.86,37.89,77926.0,33.656,33.736,33.6471,33.6737,77926.0
2020-09-09 12:30:00,37.89,37.98,37.81,37.83,103311.0,33.6737,33.7537,33.6027,33.6204,103311.0
2020-09-09 13:00:00,37.83,37.94,37.83,37.87,77239.0,33.6204,33.7182,33.6204,33.656,77239.0
2020-09-09 13:30:00,37.88,38.04,37.88,38.01,171346.0,33.6649,33.8071,33.6649,33.7804,171346.0
2020-09-09 14:00:00,38.02,38.08,37.83,37.84,93357.0,33.7893,33.8426,33.6204,33.6293,93357.0
2020-09-09 14:30:00,37.84,37.94,37.77,37.92,134421.0,33.6293,33.7182,33.5671,33.7004,134421.0
2020-09-09 15:00:00,37.92,37.97,37.79,37.83,110159.0,33.7004,33.7448,33.5849,33.6204,110159.0
2020-09-09 15:30:00,37.82,37.85,37.49,37.52,378922.0,33.6115,33.6382,33.3183,33.3449,378922.0
2020-09-10 09:30:00,37.77,37.77,37.08,37.22,128769.0,33.5671,33.5671,32.9539,33.0783,128769.0
2020-09-10 10:00:00,37.2,37.21,36.89,36.91,112986.0,33.0605,33.0694,32.785,32.8028,112986.0
2020-09-10 10:30:00,36.93,37.1,36.74,36.74,168874.0,32.8206,32.9717,32.6517,32.6517,168874.0
2020-09-10 11:00:00,36.75,36.77,36.53,36.7,128817.0,32.6606,32.6784,32.4651,32.6162,128817.0
2020-09-10 11:30:00,36.7,36.73,36.43,36.44,107830.0,32.6162,32.6428,32.3762,32.3851,107830.0
2020-09-10 12:00:00,36.42,36.59,36.41,36.5,111004.0,32.3673,32.5184,32.3584,32.4384,111004.0
2020-09-10 12:30:00,36.5,36.5,36.2,36.34,126471.0,32.4384,32.4384,32.1718,32.2962,126471.0
2020-09-10 13:00:00,36.34,36.47,36.33,36.34,69948.0,32.2962,32.4118,32.2873,32.2962,69948.0
2020-09-10 13:30:00,36.34,36.41,36.24,36.28,126873.0,32.2962,32.3584,32.2074,32.2429,126873.0
2020-09-10 14:00:00,36.27,36.4,35.97,36.02,173170.0,32.234,32.3496,31.9674,32.0118,173170.0
2020-09-10 14:30:00,36.02,36.08,35.81,36.03,219965.0,32.0118,32.0652,31.8252,32.0207,219965.0
2020-09-10 15:00:00,36.02,36.08,35.47,35.73,363123.0,32.0118,32.0652,31.523,31.7541,363123.0
2020-09-10 15:30:00,35.72,35.76,35.45,35.61,577134.0,31.7452,31.7808,31.5053,31.6475,577134.0
2020-09-11 09:30:00,35.6,35.7,34.92,35.22,189564.0,31.6386,31.7274,31.0342,31.3009,189564.0
2020-09-11 10:00:00,35.22,35.41,35.15,35.37,184094.0,31.3009,31.4697,31.2386,31.4342,184094.0
2020-09-11 10:30:00,35.37,35.51,35.16,35.16,172345.0,31.4342,31.5586,31.2475,31.2475,172345.0
2020-09-11 11:00:00,35.16,35.23,35.08,35.2,112566.0,31.2475,31.3097,31.1764,31.2831,112566.0
2020-09-11 11:30:00,35.19,35.21,35.09,35.15,98656.0,31.2742,31.292,31.1853,31.2386,98656.0
2020-09-11 12:00:00,35.13,35.34,35.09,35.33,71773.0,31.2209,31.4075,31.1853,31.3986,71773.0
2020-09-11 12:30:00,35.32,35.4,34.93,34.96,247763.0,31.3897,31.4608,31.0431,31.0698,247763.0
2020-09-11 13:00:00,34.97,35.01,34.75,34.8,161615.0,31.0787,31.1142,30.8832,30.9276,161615.0
2020-09-11 13:30:00,34.81,34.84,34.62,34.64,99596.0,30.9365,30.9631,30.7676,30.7854,99596.0
2020-09-11 14:00:00,34.63,34.95,34.59,34.91,133982.0,30.7765,31.0609,30.741,31.0254,133982.0
2020-09-11 14:30:00,34.91,35.11,34.9,35.03,148088.0,31.0254,31.2031,31.0165,31.132,148088.0
2020-09-11 15:00:00,35.03,35.27,35.0,35.17,204211.0,31.132,31.3453,31.1053,31.2564,204211.0
2020-09-11 15:30:00,35.18,35.23,35.05,35.09,281873.0,31.2653,31.3097,31.1498,31.1853,281873.0
2020-09-14 09:30:00,35.33,35.45,34.95,35.0,101931.0,31.3986,31.5053,31.0609,31.1053,101931.0
2020-09-14 10:00:00,35.01,35.09,34.9,35.03,90894.0,31.1142,31.1853,31.0165,31.132,90894.0
2020-09-14 10:30:00,35.03,35.21,35.02,35.1,78609.0,31.132,31.292,31.1231,31.1942,78609.0
2020-09-14 11:00:00,35.1,35.23,35.05,35.19,113440.0,31.1942,31.3097,31.1498,31.2742,113440.0
2020-09-14 11:30:00,35.18,35.32,35.16,35.25,81994.0,31.2653,31.3897,31.2475,31.3275,81994.0
2020-09-14 12:00:00,35.24,35.44,35.24,35.43,109567.0,31.3186,31.4964,31.3186,31.4875,109567.0
2020-09-14 12:30:00,35.43,35.46,35.37,35.45,63476.0,31.4875,31.5142,31.4342,31.5053,63476.0
2020-09-14 13:00:00,35.45,35.51,35.42,35.43,55084.0,31.5053,31.5586,31.4786,31.4875,55084.0
2020-09-14 13:30:00,35.44,35.44,35.25,35.29,48653.0,31.4964,31.4964,31.3275,31.3631,48653.0
2020-09-14 14:00:00,35.28,35.29,35.21,35.22,60394.0,31.3542,31.3631,31.292,31.3009,60394.0
2020-09-14 14:30:00,35.22,35.3,35.17,35.22,47702.0,31.3009,31.372,31.2564,31.3009,47702.0
2020-09-14 15:00:00,35.21,35.21,35.04,35.09,82596.0,31.292,31.292,31.1409,31.1853,82596.0
2020-09-14 15:30:00,35.1,35.18,35.0,35.01,211070.0,31.1942,31.2653,31.1053,31.1142,211070.0
2020-09-15 09:30:00,34.6,34.83,34.08,34.23,422507.0,30.7498,30.9543,30.2877,30.421,422507.0
2020-09-15 10:00:00,34.22,34.25,33.92,33.96,307770.0,30.4121,30.4388,30.1455,30.1811,307770.0
2020-09-15 10:30:00,33.97,34.21,33.94,34.16,142985.0,30.19,30.4032,30.1633,30.3588,142985.0
2020-09-15 11:00:00,34.16,34.46,34.16,34.45,201446.0,30.3588,30.6254,30.3588,30.6165,201446.0
2020-09-15 11:30:00,34.45,34.55,34.36,34.52,194856.0,30.6165,30.7054,30.5366,30.6787,194856.0
2020-09-15 12:00:00,34.52,34.74,34.51,34.73,239785.0,30.6787,30.8743,30.6699,30.8654,239785.0
2020-09-15 12:30:00,34.73,34.87,34.7,34.79,154896.0,30.8654,30.9898,30.8387,30.9187,154896.0
2020-09-15 13:00:00,34.79,34.94,34.78,34.89,90550.0,30.9187,31.052,30.9098,31.0076,90550.0
2020-09-15 13:30:00,34.87,34.91,34.81,34.84,63159.0,30.9898,31.0254,30.9365,30.9631,63159.0
2020-09-15 14:00:00,34.84,34.87,34.75,34.77,102132.0,30.9631,30.9898,30.8832,30.9009,102132.0
2020-09-15 14:30:00,34.77,34.78,34.62,34.62,103602.0,30.9009,30.9098,30.7676,30.7676,103602.0
2020-09-15 15:00:00,34.61,34.64,34.48,34.5,128915.0,30.7587,30.7854,30.6432,30.661,128915.0
2020-09-15 15:30:00,34.5,34.52,34.28,34.29,658861.0,30.661,30.6787,30.4655,30.4743,658861.0
2020-09-16 09:30:00,34.69,35.16,34.52,34.66,277166.0,30.8298,31.2475,30.6787,30.8032,277166.0
2020-09-16 10:00:00,34.65,34.82,34.57,34.7,109433.0,30.7943,30.9454,30.7232,30.8387,109433.0
2020-09-16 10:30:00,34.7,34.86,34.7,34.75,112388.0,30.8387,30.9809,30.8387,30.8832,112388.0
2020-09-16 11:00:00,34.76,35.01,34.74,34.94,85087.0,30.892,31.1142,30.8743,31.052,85087.0
2020-09-16 11:30:00,34.95,34.98,34.82,34.93,90396.0,31.0609,31.0876,30.9454,31.0431,90396.0
2020-09-16 12:00:00,34.92,35.05,34.9,34.98,121728.0,31.0342,31.1498,31.0165,31.0876,121728.0
2020-09-16 12:30:00,34.99,35.1,34.95,35.0,74628.0,31.0964,31.1942,31.0609,31.1053,74628.0
2020-09-16 13:00:00,35.0,35.07,34.94,34.98,73922.0,31.1053,31.1675,31.052,31.0876,73922.0
2020-09-16 13:30:00,34.98,35.07,34.87,35.03,57143.0,31.0876,31.1675,30.9898,31.132,57143.0
2020-09-16 14:00:00,35.02,35.25,35.01,35.04,174702.0,31.1231,31.3275,31.1142,31.1409,174702.0
2020-09-16 14:30:00,35.05,35.15,34.86,34.92,135314.0,31.1498,31.2386,30.9809,31.0342,135314.0
2020-09-16 15:00:00,34.92,34.94,34.54,34.67,120758.0,31.0342,31.052,30.6965,30.8121,120758.0
2020-09-16 15:30:00,34.67,34.78,34.5,34.55,312156.0,30.8121,30.9098,30.661,30.7054,312156.0
2020-09-17 09:30:00,34.47,34.57,33.96,34.4,137479.0,30.6343,30.7232,30.1811,30.5721,137479.0
2020-09-17 10:00:00,34.41,34.9,34.35,34.87,144071.0,30.581,31.0165,30.5277,30.9898,144071.0
2020-09-17 10:30:00,34.86,34.99,34.83,34.89,86087.0,30.9809,31.0964,30.9543,31.0076,86087.0
2020-09-17 11:00:00,34.89,34.98,34.8,34.86,80127.0,31.0076,31.0876,30.9276,30.9809,80127.0
2020-09-17 11:30:00,34.85,34.94,34.79,34.85,64746.0,30.972,31.052,30.9187,30.972,64746.0
2020-09-17 12:00:00,34.84,34.85,34.5,34.64,85313.0,30.9631,30.972,30.661,30.7854,85313.0
2020-09-17 12:30:00,34.64,34.83,34.63,34.78,74313.0,30.7854,30.9543,30.7765,30.9098,74313.0
2020-09-17 13:00:00,34.77,34.78,34.65,34.69,67251.0,30.9009,30.9098,30.7943,30.8298,67251.0
2020-09-17 13:30:00,34.68,34.76,34.65,34.76,45766.0,30.8209,30.892,30.7943,30.892,45766.0
2020-09-17 14:00:00,34.76,34.89,34.76,34.83,104076.0,30.892,31.0076,30.892,30.9543,104076.0
2020-09-17 14:30:00,34.82,34.98,34.8,34.94,115769.0,30.9454,31.0876,30.9276,31.052,115769.0
2020-09-17 15:00:00,34.94,34.98,34.8,34.89,97023.0,31.052,31.0876,30.9276,31.0076,97023.0
2020-09-17 15:30:00,34.89,35.11,34.87,35.06,277688.0,31.0076,31.2031,30.9898,31.1587,277688.0
2020-09-18 09:30:00,34.99,35.24,34.78,34.89,369288.0,31.0964,31.3186,30.9098,31.0076,369288.0
2020-09-18 10:00:00,34.89,34.89,34.57,34.59,146388.0,31.0076,31.0076,30.7232,30.741,146388.0
2020-09-18 10:30:00,34.58,34.62,34.37,34.42,239114.0,30.7321,30.7676,30.5454,30.5899,239114.0
2020-09-18 11:00:00,34.44,34.57,34.4,34.5,97472.0,30.6077,30.7232,30.5721,30.661,97472.0
2020-09-18 11:30:00,34.5,34.53,34.41,34.41,73911.0,30.661,30.6876,30.581,30.581,73911.0
2020-09-18 12:00:00,34.41,34.48,34.32,34.34,99675.0,30.581,30.6432,30.501,30.5188,99675.0
2020-09-18 12:30:00,34.32,34.34,34.13,34.19,86543.0,30.501,30.5188,30.3321,30.3855,86543.0
2020-09-18 13:00:00,34.2,34.34,34.19,34.26,166250.0,30.3944,30.5188,30.3855,30.4477,166250.0
2020-09-18 13:30:00,34.25,34.33,34.08,34.33,178418.0,30.4388,30.5099,30.2877,30.5099,178418.0
2020-09-18 14:00:00,34.33,34.33,34.2,34.32,148771.0,30.5099,30.5099,30.3944,30.501,148771.0
2020-09-18 14:30:00,34.32,34.38,34.24,34.36,104098.0,30.501,30.5543,30.4299,30.5366,104098.0
2020-09-18 15:00:00,34.36,34.43,34.25,34.32,133294.0,30.5366,30.5988,30.4388,30.501,133294.0
2020-09-18 15:30:00,34.33,34.51,34.25,34.32,749063.0,30.5099,30.6699,30.4388,30.501,749063.0
2020-09-21 09:30:00,33.87,33.98,33.25,33.42,319063.0,30.1011,30.1988,29.5501,29.7012,319063.0
2020-09-21 10:00:00,33.42,33.69,33.27,33.56,278514.0,29.7012,29.9411,29.5678,29.8256,278514.0
2020-09-21 10:30:00,33.56,33.67,33.44,33.51,193396.0,29.8256,29.9233,29.7189,29.7811,193396.0
2020-09-21 11:00:00,33.5,33.53,33.25,33.27,195554.0,29.7723,29.7989,29.5501,29.5678,195554.0
2020-09-21 11:30:00,33.26,33.29,33.08,33.26,248140.0,29.559,29.5856,29.399,29.559,248140.0
2020-09-21 12:00:00,33.25,33.49,33.24,33.47,170815.0,29.5501,29.7634,29.5412,29.7456,170815.0
2020-09-21 12:30:00,33.48,33.58,33.27,33.36,279127.0,29.7545,29.8433,29.5678,29.6478,279127.0
2020-09-21 13:00:00,33.37,33.5,33.31,33.48,177548.0,29.6567,29.7723,29.6034,29.7545,177548.0
2020-09-21 13:30:00,33.47,33.52,33.36,33.43,83863.0,29.7456,29.79,29.6478,29.71,83863.0
2020-09-21 14:00:00,33.43,33.5,33.36,33.39,167380.0,29.71,29.7723,29.6478,29.6745,167380.0
2020-09-21 14:30:00,33.38,33.4,33.3,33.36,239859.0,29.6656,29.6834,29.5945,29.6478,239859.0
2020-09-21 15:00:00,33.36,33.55,33.34,33.52,221289.0,29.6478,29.8167,29.6301,29.79,221289.0
2020-09-21 15:30:00,33.52,33.59,33.45,33.59,355155.0,29.79,29.8522,29.7278,29.8522,355155.0
2020-09-22 09:30:00,33.53,33.97,33.51,33.68,211890.0,29.7989,30.19,29.7811,29.9322,211890.0
2020-09-22 10:00:00,33.64,33.85,33.61,33.84,89478.0,29.8967,30.0833,29.87,30.0744,89478.0
2020-09-22 10:30:00,33.84,33.84,33.61,33.61,89836.0,30.0744,30.0744,29.87,29.87,89836.0
2020-09-22 11:00:00,33.63,33.84,33.57,33.73,160819.0,29.8878,30.0744,29.8345,29.9767,160819.0
2020-09-22 11:30:00,33.74,33.75,33.65,33.68,75512.0,29.9855,29.9944,29.9056,29.9322,75512.0
2020-09-22 12:00:00,33.69,33.73,33.65,33.68,60684.0,29.9411,29.9767,29.9056,29.9322,60684.0
2020-09-22 12:30:00,33.68,33.69,33.53,33.58,61814.0,29.9322,29.9411,29.7989,29.8433,61814.0
2020-09-22 13:00:00,33.58,33.68,33.55,33.66,69078.0,29.8433,29.9322,29.8167,29.9144,69078.0
2020-09-22 13:30:00,33.65,33.69,33.63,33.65,77526.0,29.9056,29.9411,29.8878,29.9056,77526.0
2020-09-22 14:00:00,33.65,33.78,33.63,33.69,81668.0,29.9056,30.0211,29.8878,29.9411,81668.0
2020-09-22 14:30:00,33.7,33.74,33.62,33.63,75505.0,29.95,29.9855,29.8789,29.8878,75505.0
2020-09-22 15:00:00,33.63,33.7,33.57,33.66,117698.0,29.8878,29.95,29.8345,29.9144,117698.0
2020-09-22 15:30:00,33.65,33.75,33.61,33.73,423732.0,29.9056,29.9944,29.87,29.9767,423732.0
2020-09-23 09:30:00,33.87,34.17,33.69,33.7,208039.0,30.1011,30.3677,29.9411,29.95,208039.0
2020-09-23 10:00:00,33.69,33.74,33.51,33.58,100885.0,29.9411,29.9855,29.7811,29.8433,100885.0
2020-09-23 10:30:00,33.58,33.7,33.44,33.65,83577.0,29.8433,29.95,29.7189,29.9056,83577.0
2020-09-23 11:00:00,33.64,33.71,33.55,33.55,154184.0,29.8967,29.9589,29.8167,29.8167,154184.0
2020-09-23 11:30:00,33.55,33.62,33.39,33.41,97767.0,29.8167,29.8789,29.6745,29.6923,97767.0
2020-09-23 12:00:00,33.37,33.48,33.35,33.45,75674.0,29.6567,29.7545,29.6389,29.7278,75674.0
2020-09-23 12:30:00,33.45,33.58,33.45,33.52,43583.0,29.7278,29.8433,29.7278,29.79,43583.0
2020-09-23 13:00:00,33.51,33.61,33.49,33.5,87280.0,29.7811,29.87,29.7634,29.7723,87280.0
2020-09-23 13:30:00,33.5,33.53,33.45,33.52,96833.0,29.7723,29.7989,29.7278,29.79,96833.0
2020-09-23 14:00:00,33.51,33.56,33.37,33.42,316037.0,29.7811,29.8256,29.6567,29.7012,316037.0
2020-09-23 14:30:00,33.41,33.48,33.4,33.44,176892.0,29.6923,29.7545,29.6834,29.7189,176892.0
2020-09-23 15:00:00,33.44,33.47,33.16,33.27,207401.0,29.7189,29.7456,29.4701,29.5678,207401.0
2020-09-23 15:30:00,33.27,33.28,33.08,33.08,563823.0,29.5678,29.5767,29.399,29.399,563823.0
2020-09-24 09:30:00,32.97,33.09,32.11,32.43,390384.0,29.3012,29.4079,28.5369,28.8213,390384.0
2020-09-24 10:00:00,32.43,32.66,32.39,32.5,264476.0,28.8213,29.0257,28.7858,28.8835,264476.0
2020-09-24 10:30:00,32.51,32.63,32.48,32.6,183145.0,28.8924,28.9991,28.8658,28.9724,183145.0
2020-09-24 11:00:00,32.59,32.71,32.42,32.47,216158.0,28.9635,29.0702,28.8124,28.8569,216158.0
2020-09-24 11:30:00,32.48,32.77,32.44,32.73,175579.0,28.8658,29.1235,28.8302,29.0879,175579.0
2020-09-24 12:00:00,32.73,32.9,32.7,32.87,148095.0,29.0879,29.239,29.0613,29.2124,148095.0
2020-09-24 12:30:00,32.88,32.92,32.69,32.87,111589.0,29.2212,29.2568,29.0524,29.2124,111589.0
2020-09-24 13:00:00,32.86,33.12,32.85,33.05,166751.0,29.2035,29.4345,29.1946,29.3723,166751.0
2020-09-24 13:30:00,33.04,33.23,33.0,33.1,278643.0,29.3634,29.5323,29.3279,29.4168,278643.0
2020-09-24 14:00:00,33.11,33.26,33.07,33.1,194564.0,29.4256,29.559,29.3901,29.4168,194564.0
2020-09-24 14:30:00,33.1,33.28,33.08,33.16,204616.0,29.4168,29.5767,29.399,29.4701,204616.0
2020-09-24 15:00:00,33.16,33.21,32.94,32.95,188060.0,29.4701,29.5145,29.2746,29.2835,188060.0
2020-09-24 15:30:00,32.94,33.09,32.9,33.04,394702.0,29.2746,29.4079,29.239,29.3634,394702.0
2020-09-25 09:30:00,32.87,33.2,32.65,32.65,136280.0,29.2124,29.5056,29.0168,29.0168,136280.0
2020-09-25 10:00:00,32.66,32.71,32.43,32.55,159697.0,29.0257,29.0702,28.8213,28.928,159697.0
2020-09-25 10:30:00,32.54,32.64,32.38,32.43,137834.0,28.9191,29.0079,28.7769,28.8213,137834.0
2020-09-25 11:00:00,32.43,32.47,32.25,32.34,94954.0,28.8213,28.8569,28.6613,28.7413,94954.0
2020-09-25 11:30:00,32.33,32.35,32.19,32.28,77153.0,28.7324,28.7502,28.608,28.688,77153.0
2020-09-25 12:00:00,32.29,32.62,32.27,32.61,133142.0,28.6969,28.9902,28.6791,28.9813,133142.0
2020-09-25 12:30:00,32.61,32.79,32.6,32.77,106928.0,28.9813,29.1413,28.9724,29.1235,106928.0
2020-09-25 13:00:00,32.77,32.9,32.67,32.69,240125.0,29.1235,29.239,29.0346,29.0524,240125.0
2020-09-25 13:30:00,32.7,32.79,32.63,32.72,141819.0,29.0613,29.1413,28.9991,29.079,141819.0
2020-09-25 14:00:00,32.72,32.8,32.64,32.65,79839.0,29.079,29.1501,29.0079,29.0168,79839.0
2020-09-25 14:30:00,32.64,32.68,32.57,32.64,83300.0,29.0079,29.0435,28.9457,29.0079,83300.0
2020-09-25 15:00:00,32.65,32.82,32.63,32.81,90765.0,29.0168,29.1679,28.9991,29.159,90765.0
2020-09-25 15:30:00,32.82,32.82,32.6,32.65,301293.0,29.1679,29.1679,28.9724,29.0168,301293.0
2020-09-28 09:30:00,33.25,33.52,32.97,32.98,269948.0,29.5501,29.79,29.3012,29.3101,269948.0
2020-09-28 10:00:00,32.99,33.25,32.85,33.18,116870.0,29.319,29.5501,29.1946,29.4879,116870.0
2020-09-28 10:30:00,33.19,33.44,33.19,33.43,79941.0,29.4967,29.7189,29.4967,29.71,79941.0
2020-09-28 11:00:00,33.44,33.5,33.25,33.31,56737.0,29.7189,29.7723,29.5501,29.6034,56737.0
2020-09-28 11:30:00,33.3,33.42,33.29,33.35,64391.0,29.5945,29.7012,29.5856,29.6389,64391.0
2020-09-28 12:00:00,33.36,33.57,33.35,33.52,80069.0,29.6478,29.8345,29.6389,29.79,80069.0
2020-09-28 12:30:00,33.53,33.66,33.5,33.55,68842.0,29.7989,29.9144,29.7723,29.8167,68842.0
2020-09-28 13:00:00,33.55,33.64,33.49,33.52,82745.0,29.8167,29.8967,29.7634,29.79,82745.0
2020-09-28 13:30:00,33.53,33.59,33.47,33.5,50233.0,29.7989,29.8522,29.7456,29.7723,50233.0
2020-09-28 14:00:00,33.49,33.59,33.45,33.52,80743.0,29.7634,29.8522,29.7278,29.79,80743.0
2020-09-28 14:30:00,33.52,33.66,33.52,33.63,44297.0,29.79,29.9144,29.79,29.8878,44297.0
2020-09-28 15:00:00,33.64,33.64,33.49,33.58,81846.0,29.8967,29.8967,29.7634,29.8433,81846.0
2020-09-28 15:30:00,33.58,33.58,33.48,33.57,289637.0,29.8433,29.8433,29.7545,29.8345,289637.0
2020-09-29 09:30:00,34.75,35.25,34.26,34.94,803000.0,30.8832,31.3275,30.4477,31.052,803000.0
2020-09-29 10:00:00,34.95,34.95,34.67,34.85,258138.0,31.0609,31.0609,30.8121,30.972,258138.0
2020-09-29 10:30:00,34.86,34.9,34.15,34.16,187269.0,30.9809,31.0165,30.3499,30.3588,187269.0
2020-09-29 11:00:00,34.16,34.16,33.96,34.04,170791.0,30.3588,30.3588,30.1811,30.2522,170791.0
2020-09-29 11:30:00,34.03,34.09,33.84,33.87,155469.0,30.2433,30.2966,30.0744,30.1011,155469.0
2020-09-29 12:00:00,33.87,34.01,33.77,33.91,115899.0,30.1011,30.2255,30.0122,30.1366,115899.0
2020-09-29 12:30:00,33.91,33.94,33.65,33.66,141646.0,30.1366,30.1633,29.9056,29.9144,141646.0
2020-09-29 13:00:00,33.66,33.74,33.56,33.66,163359.0,29.9144,29.9855,29.8256,29.9144,163359.0
2020-09-29 13:30:00,33.66,33.92,33.65,33.9,109838.0,29.9144,30.1455,29.9056,30.1277,109838.0
2020-09-29 14:00:00,33.89,33.93,33.84,33.91,157961.0,30.1189,30.1544,30.0744,30.1366,157961.0
2020-09-29 14:30:00,33.91,33.92,33.83,33.86,141288.0,30.1366,30.1455,30.0655,30.0922,141288.0
2020-09-29 15:00:00,33.86,33.88,33.79,33.82,148727.0,30.0922,30.11,30.03,30.0566,148727.0
2020-09-29 15:30:00,33.82,33.89,33.53,33.54,382821.0,30.0566,30.1189,29.7989,29.8078,382821.0
2020-09-30 09:30:00,33.65,33.87,33.59,33.65,187407.0,29.9056,30.1011,29.8522,29.9056,187407.0
2020-09-30 10:00:00,33.64,33.8,33.5,33.51,88313.0,29.8967,30.0389,29.7723,29.7811,88313.0
2020-09-30 10:30:00,33.51,33.72,33.48,33.62,63684.0,29.7811,29.9678,29.7545,29.8789,63684.0
2020-09-30 11:00:00,33.59,33.65,33.51,33.59,72317.0,29.8522,29.9056,29.7811,29.8522,72317.0
2020-09-30 11:30:00,33.59,33.61,33.41,33.44,50252.0,29.8522,29.87,29.6923,29.7189,50252.0
2020-09-30 12:00:00,33.44,33.55,33.42,33.54,38565.0,29.7189,29.8167,29.7012,29.8078,38565.0
2020-09-30 12:30:00,33.54,33.65,33.46,33.54,133132.0,29.8078,29.9056,29.7367,29.8078,133132.0
2020-09-30 13:00:00,33.53,33.58,33.48,33.55,93620.0,29.7989,29.8433,29.7545,29.8167,93620.0
2020-09-30 13:30:00,33.55,33.6,33.48,33.51,85578.0,29.8167,29.8611,29.7545,29.7811,85578.0
2020-09-30 14:00:00,33.51,33.61,33.33,33.41,126773.0,29.7811,29.87,29.6212,29.6923,126773.0
2020-09-30 14:30:00,33.39,33.42,33.18,33.32,91445.0,29.6745,29.7012,29.4879,29.6123,91445.0
2020-09-30 15:00:00,33.31,33.41,33.16,33.32,141423.0,29.6034,29.6923,29.4701,29.6123,141423.0
2020-09-30 15:30:00,33.29,33.64,33.27,33.56,435758.0,29.5856,29.8967,29.5678,29.8256,435758.0
2020-10-01 09:30:00,33.5,33.61,33.29,33.39,217063.0,29.7723,29.87,29.5856,29.6745,217063.0
2020-10-01 10:00:00,33.39,33.5,33.23,33.45,328888.0,29.6745,29.7723,29.5323,29.7278,328888.0
2020-10-01 10:30:00,33.45,33.6,33.12,33.16,134744.0,29.7278,29.8611,29.4345,29.4701,134744.0
2020-10-01 11:00:00,33.15,33.2,32.98,33.07,155595.0,29.4612,29.5056,29.3101,29.3901,155595.0
2020-10-01 11:30:00,33.09,33.17,32.95,33.09,177151.0,29.4079,29.479,29.2835,29.4079,177151.0
2020-10-01 12:00:00,33.09,33.14,33.0,33.14,115183.0,29.4079,29.4523,29.3279,29.4523,115183.0
2020-10-01 12:30:00,33.13,33.25,33.13,33.2,157833.0,29.4434,29.5501,29.4434,29.5056,157833.0
2020-10-01 13:00:00,33.2,33.31,33.15,33.23,156327.0,29.5056,29.6034,29.4612,29.5323,156327.0
2020-10-01 13:30:00,33.23,33.26,33.03,33.05,106858.0,29.5323,29.559,29.3546,29.3723,106858.0
2020-10-01 14:00:00,33.06,33.08,32.86,32.94,158338.0,29.3812,29.399,29.2035,29.2746,158338.0
2020-10-01 14:30:00,32.94,32.94,32.8,32.81,106248.0,29.2746,29.2746,29.1501,29.159,106248.0
2020-10-01 15:00:00,32.81,32.86,32.64,32.7,152763.0,29.159,29.2035,29.0079,29.0613,152763.0
2020-10-01 15:30:00,32.7,32.82,32.63,32.78,415152.0,29.0613,29.1679,28.9991,29.1324,415152.0
2020-10-02 09:30:00,32.49,33.05,32.35,33.0,165287.0,28.8746,29.3723,28.7502,29.3279,165287.0
2020-10-02 10:00:00,33.0,33.15,32.98,33.06,167677.0,29.3279,29.4612,29.3101,29.3812,167677.0
2020-10-02 10:30:00,33.05,33.23,33.03,33.18,106126.0,29.3723,29.5323,29.3546,29.4879,106126.0
2020-10-02 11:00:00,33.17,33.56,33.15,33.55,165076.0,29.479,29.8256,29.4612,29.8167,165076.0
2020-10-02 11:30:00,33.53,33.56,33.33,33.4,130557.0,29.7989,29.8256,29.6212,29.6834,130557.0
2020-10-02 12:00:00,33.4,33.86,33.4,33.73,387538.0,29.6834,30.0922,29.6834,29.9767,387538.0
2020-10-02 12:30:00,33.73,34.0,33.67,33.96,245475.0,29.9767,30.2166,29.9233,30.1811,245475.0
2020-10-02 13:00:00,33.96,34.19,33.9,34.14,126553.0,30.1811,30.3855,30.1277,30.341,126553.0
2020-10-02 13:30:00,34.15,34.23,33.9,33.96,160302.0,30.3499,30.421,30.1277,30.1811,160302.0
2020-10-02 14:00:00,33.97,34.17,33.88,34.13,146549.0,30.19,30.3677,30.11,30.3321,146549.0
2020-10-02 14:30:00,34.14,34.25,34.04,34.08,85091.0,30.341,30.4388,30.2522,30.2877,85091.0
2020-10-02 15:00:00,34.09,34.11,33.98,34.06,83423.0,30.2966,30.3144,30.1988,30.2699,83423.0
2020-10-02 15:30:00,34.07,34.16,33.92,34.04,289364.0,30.2788,30.3588,30.1455,30.2522,289364.0
2020-10-05 09:30:00,34.25,34.58,33.82,34.35,308210.0,30.4388,30.7321,30.0566,30.5277,308210.0
2020-10-05 10:00:00,34.36,34.72,34.35,34.72,153971.0,30.5366,30.8565,30.5277,30.8565,153971.0
2020-10-05 10:30:00,34.72,34.78,34.63,34.69,84594.0,30.8565,30.9098,30.7765,30.8298,84594.0
2020-10-05 11:00:00,34.68,34.88,34.67,34.82,145599.0,30.8209,30.9987,30.8121,30.9454,145599.0
2020-10-05 11:30:00,34.83,34.87,34.51,34.6,197233.0,30.9543,30.9898,30.6699,30.7498,197233.0
2020-10-05 12:00:00,34.6,34.65,34.55,34.62,71772.0,30.7498,30.7943,30.7054,30.7676,71772.0
2020-10-05 12:30:00,34.64,34.77,34.57,34.59,74166.0,30.7854,30.9009,30.7232,30.741,74166.0
2020-10-05 13:00:00,34.58,34.72,34.58,34.72,58115.0,30.7321,30.8565,30.7321,30.8565,58115.0
2020-10-05 13:30:00,34.73,34.8,34.65,34.77,165933.0,30.8654,30.9276,30.7943,30.9009,165933.0
2020-10-05 14:00:00,34.76,34.88,34.73,34.86,70439.0,30.892,30.9987,30.8654,30.9809,70439.0
2020-10-05 14:30:00,34.86,34.93,34.83,34.92,59116.0,30.9809,31.0431,30.9543,31.0342,59116.0
2020-10-05 15:00:00,34.93,34.98,34.82,34.91,134335.0,31.0431,31.0876,30.9454,31.0254,134335.0
2020-10-05 15:30:00,34.91,34.97,34.8,34.95,255762.0,31.0254,31.0787,30.9276,31.0609,255762.0
2020-10-06 09:30:00,35.33,35.52,35.0,35.45,243694.0,31.3986,31.5675,31.1053,31.5053,243694.0
2020-10-06 10:00:00,35.46,35.46,35.18,35.39,134573.0,31.5142,31.5142,31.2653,31.4519,134573.0
2020-10-06 10:30:00,35.38,35.68,35.38,35.64,149179.0,31.4431,31.7097,31.4431,31.6741,149179.0
2020-10-06 11:00:00,35.62,35.89,35.6,35.78,169825.0,31.6563,31.8963,31.6386,31.7985,169825.0
2020-10-06 11:30:00,35.77,35.87,35.71,35.77,72416.0,31.7897,31.8785,31.7363,31.7897,72416.0
2020-10-06 12:00:00,35.78,35.84,35.69,35.71,58027.0,31.7985,31.8519,31.7186,31.7363,58027.0
2020-10-06 12:30:00,35.71,35.97,35.69,35.94,67911.0,31.7363,31.9674,31.7186,31.9407,67911.0
2020-10-06 13:00:00,35.94,35.94,35.83,35.83,46662.0,31.9407,31.9407,31.843,31.843,46662.0
2020-10-06 13:30:00,35.84,35.88,35.57,35.57,69854.0,31.8519,31.8874,31.6119,31.6119,69854.0
2020-10-06 14:00:00,35.55,35.79,35.55,35.77,42658.0,31.5941,31.8074,31.5941,31.7897,42658.0
2020-10-06 14:30:00,35.77,35.91,35.02,35.21,138315.0,31.7897,31.9141,31.1231,31.292,138315.0
2020-10-06 15:00:00,35.19,35.23,34.98,35.16,176350.0,31.2742,31.3097,31.0876,31.2475,176350.0
2020-10-06 15:30:00,35.15,35.27,34.88,34.91,296673.0,31.2386,31.3453,30.9987,31.0254,296673.0
2020-10-07 09:30:00,35.63,36.45,35.51,36.4,504681.0,31.6652,32.394,31.5586,32.3496,504681.0
2020-10-07 10:00:00,36.42,36.54,36.24,36.31,427589.0,32.3673,32.474,32.2074,32.2696,427589.0
2020-10-07 10:30:00,36.32,36.41,36.18,36.18,115930.0,32.2785,32.3584,32.154,32.154,115930.0
2020-10-07 11:00:00,36.2,36.26,36.06,36.14,132560.0,32.1718,32.2251,32.0474,32.1185,132560.0
2020-10-07 11:30:00,36.15,36.19,36.04,36.06,70814.0,32.1274,32.1629,32.0296,32.0474,70814.0
2020-10-07 12:00:00,36.06,36.08,35.96,36.03,82140.0,32.0474,32.0652,31.9585,32.0207,82140.0
2020-10-07 12:30:00,36.0,36.06,35.89,35.92,50005.0,31.9941,32.0474,31.8963,31.923,50005.0
2020-10-07 13:00:00,35.94,35.94,35.79,35.89,58655.0,31.9407,31.9407,31.8074,31.8963,58655.0
2020-10-07 13:30:00,35.91,36.03,35.82,35.9,60203.0,31.9141,32.0207,31.8341,31.9052,60203.0
2020-10-07 14:00:00,35.9,36.07,35.9,36.01,65183.0,31.9052,32.0563,31.9052,32.0029,65183.0
2020-10-07 14:30:00,35.99,36.0,35.85,35.85,77088.0,31.9852,31.9941,31.8608,31.8608,77088.0
2020-10-07 15:00:00,35.86,35.92,35.68,35.68,103141.0,31.8696,31.923,31.7097,31.7097,103141.0
2020-10-07 15:30:00,35.69,35.76,35.6,35.68,413991.0,31.7186,31.7808,31.6386,31.7097,413991.0
2020-10-08 09:30:00,35.81,36.06,35.58,35.94,153769.0,31.8252,32.0474,31.6208,31.9407,153769.0
2020-10-08 10:00:00,35.95,36.14,35.88,36.14,77090.0,31.9496,32.1185,31.8874,32.1185,77090.0
2020-10-08 10:30:00,36.16,36.43,36.14,36.39,119117.0,32.1363,32.3762,32.1185,32.3407,119117.0
2020-10-08 11:00:00,36.37,36.64,36.32,36.53,231711.0,32.3229,32.5628,32.2785,32.4651,231711.0
2020-10-08 11:30:00,36.55,36.62,36.33,36.39,160395.0,32.4829,32.5451,32.2873,32.3407,160395.0
2020-10-08 12:00:00,36.37,36.69,36.36,36.63,147191.0,32.3229,32.6073,32.314,32.554,147191.0
2020-10-08 12:30:00,36.64,36.72,36.45,36.51,67886.0,32.5628,32.6339,32.394,32.4473,67886.0
2020-10-08 13:00:00,36.51,36.52,36.45,36.47,37824.0,32.4473,32.4562,32.394,32.4118,37824.0
2020-10-08 13:30:00,36.48,36.59,36.46,36.59,82254.0,32.4206,32.5184,32.4029,32.5184,82254.0
2020-10-08 14:00:00,36.59,36.91,36.59,36.77,135420.0,32.5184,32.8028,32.5184,32.6784,135420.0
2020-10-08 14:30:00,36.76,36.86,36.7,36.84,67794.0,32.6695,32.7584,32.6162,32.7406,67794.0
2020-10-08 15:00:00,36.84,36.88,36.76,36.78,116798.0,32.7406,32.7761,32.6695,32.6873,116798.0
2020-10-08 15:30:00,36.79,36.8,36.67,36.79,311244.0,32.6962,32.705,32.5895,32.6962,311244.0
2020-10-09 09:30:00,36.8,37.06,36.5,36.57,149426.0,32.705,32.9361,32.4384,32.5006,149426.0
2020-10-09 10:00:00,36.56,36.61,36.18,36.21,100616.0,32.4917,32.5362,32.154,32.1807,100616.0
2020-10-09 10:30:00,36.19,36.21,36.01,36.08,72338.0,32.1629,32.1807,32.0029,32.0652,72338.0
2020-10-09 11:00:00,36.08,36.33,36.05,36.27,98348.0,32.0652,32.2873,32.0385,32.234,98348.0
2020-10-09 11:30:00,36.26,36.67,36.25,36.62,63163.0,32.2251,32.5895,32.2162,32.5451,63163.0
2020-10-09 12:00:00,36.62,36.67,36.42,36.55,50377.0,32.5451,32.5895,32.3673,32.4829,50377.0
2020-10-09 12:30:00,36.58,36.6,36.4,36.43,25077.0,32.5095,32.5273,32.3496,32.3762,25077.0
2020-10-09 13:00:00,36.44,36.55,36.38,36.43,49308.0,32.3851,32.4829,32.3318,32.3762,49308.0
2020-10-09 13:30:00,36.42,36.45,36.28,36.29,48624.0,32.3673,32.394,32.2429,32.2518,48624.0
2020-10-09 14:00:00,36.28,36.36,36.25,36.27,54958.0,32.2429,32.314,32.2162,32.234,54958.0
2020-10-09 14:30:00,36.28,36.34,36.25,36.25,45866.0,32.2429,32.2962,32.2162,32.2162,45866.0
2020-10-09 15:00:00,36.25,36.27,36.17,36.23,74671.0,32.2162,32.234,32.1451,32.1985,74671.0
2020-10-09 15:30:00,36.23,36.24,36.11,36.11,202798.0,32.1985,32.2074,32.0918,32.0918,202798.0
2020-10-12 09:30:00,36.01,36.24,35.91,36.05,69012.0,32.0029,32.2074,31.9141,32.0385,69012.0
2020-10-12 10:00:00,36.1,36.24,35.95,36.14,113672.0,32.0829,32.2074,31.9496,32.1185,113672.0
2020-10-12 10:30:00,36.11,36.15,35.95,36.01,51297.0,32.0918,32.1274,31.9496,32.0029,51297.0
2020-10-12 11:00:00,35.99,36.12,35.98,36.08,47724.0,31.9852,32.1007,31.9763,32.0652,47724.0
2020-10-12 11:30:00,36.06,36.18,36.05,36.07,129718.0,32.0474,32.154,32.0385,32.0563,129718.0
2020-10-12 12:00:00,36.08,36.12,35.95,36.0,152650.0,32.0652,32.1007,31.9496,31.9941,152650.0
2020-10-12 12:30:00,36.0,36.06,35.15,35.41,2961533.0,31.9941,32.0474,31.2386,31.4697,2961533.0
2020-10-12 13:00:00,35.38,35.46,35.22,35.3,210892.0,31.4431,31.5142,31.3009,31.372,210892.0
2020-10-12 13:30:00,35.3,35.63,35.24,35.58,206396.0,31.372,31.6652,31.3186,31.6208,206396.0
2020-10-12 14:00:00,35.57,35.79,35.49,35.73,118665.0,31.6119,31.8074,31.5408,31.7541,118665.0
2020-10-12 14:30:00,35.73,35.8,35.51,35.61,155504.0,31.7541,31.8163,31.5586,31.6475,155504.0
2020-10-12 15:00:00,35.63,35.74,35.49,35.66,171352.0,31.6652,31.763,31.5408,31.6919,171352.0
2020-10-12 15:30:00,35.66,35.7,35.57,35.64,445238.0,31.6919,31.7274,31.6119,31.6741,445238.0
2020-10-13 09:30:00,35.5,35.65,35.25,35.31,120078.0,31.5497,31.683,31.3275,31.3808,120078.0
2020-10-13 10:00:00,35.3,35.67,35.28,35.61,229007.0,31.372,31.7008,31.3542,31.6475,229007.0
2020-10-13 10:30:00,35.62,35.67,35.44,35.56,70888.0,31.6563,31.7008,31.4964,31.603,70888.0
2020-10-13 11:00:00,35.56,35.6,35.29,35.47,161213.0,31.603,31.6386,31.3631,31.523,161213.0
2020-10-13 11:30:00,35.48,35.54,35.39,35.51,99893.0,31.5319,31.5852,31.4519,31.5586,99893.0
2020-10-13 12:00:00,35.51,35.52,35.42,35.44,68348.0,31.5586,31.5675,31.4786,31.4964,68348.0
2020-10-13 12:30:00,35.44,35.48,35.29,35.37,104185.0,31.4964,31.5319,31.3631,31.4342,104185.0
2020-10-13 13:00:00,35.38,35.39,35.28,35.36,49330.0,31.4431,31.4519,31.3542,31.4253,49330.0
2020-10-13 13:30:00,35.37,35.48,35.32,35.35,39023.0,31.4342,31.5319,31.3897,31.4164,39023.0
2020-10-13 14:00:00,35.35,35.45,35.32,35.33,48618.0,31.4164,31.5053,31.3897,31.3986,48618.0
2020-10-13 14:30:00,35.33,35.33,35.25,35.27,39092.0,31.3986,31.3986,31.3275,31.3453,39092.0
2020-10-13 15:00:00,35.28,35.38,35.25,35.36,75527.0,31.3542,31.4431,31.3275,31.4253,75527.0
2020-10-13 15:30:00,35.35,35.39,35.28,35.35,306640.0,31.4164,31.4519,31.3542,31.4164,306640.0
2020-10-14 09:30:00,35.2,35.6,35.16,35.49,160705.0,31.2831,31.6386,31.2475,31.5408,160705.0
2020-10-14 10:00:00,35.47,35.59,35.4,35.48,84761.0,31.523,31.6297,31.4608,31.5319,84761.0
2020-10-14 10:30:00,35.46,35.5,35.38,35.48,63883.0,31.5142,31.5497,31.4431,31.5319,63883.0
2020-10-14 11:00:00,35.46,35.47,35.34,35.4,62393.0,31.5142,31.523,31.4075,31.4608,62393.0
2020-10-14 11:30:00,35.4,35.45,35.17,35.27,86248.0,31.4608,31.5053,31.2564,31.3453,86248.0
2020-10-14 12:00:00,35.28,35.48,35.26,35.48,47948.0,31.3542,31.5319,31.3364,31.5319,47948.0
2020-10-14 12:30:00,35.47,35.52,35.42,35.5,40198.0,31.523,31.5675,31.4786,31.5497,40198.0
2020-10-14 13:00:00,35.49,35.55,35.38,35.38,36928.0,31.5408,31.5941,31.4431,31.4431,36928.0
2020-10-14 13:30:00,35.39,35.42,35.24,35.25,58852.0,31.4519,31.4786,31.3186,31.3275,58852.0
2020-10-14 14:00:00,35.27,35.39,35.23,35.31,28414.0,31.3453,31.4519,31.3097,31.3808,28414.0
2020-10-14 14:30:00,35.31,35.39,35.21,35.36,34960.0,31.3808,31.4519,31.292,31.4253,34960.0
2020-10-14 15:00:00,35.36,35.54,35.35,35.5,159259.0,31.4253,31.5852,31.4164,31.5497,159259.0
2020-10-14 15:30:00,35.48,35.53,35.36,35.42,266729.0,31.5319,31.5764,31.4253,31.4786,266729.0
2020-10-15 09:30:00,35.01,35.13,34.64,35.07,160073.0,31.1142,31.2209,30.7854,31.1675,160073.0
2020-10-15 10:00:00,35.07,35.11,34.88,34.92,84222.0,31.1675,31.2031,30.9987,31.0342,84222.0
2020-10-15 10:30:00,34.93,35.08,34.89,35.0,82343.0,31.0431,31.1764,31.0076,31.1053,82343.0
2020-10-15 11:00:00,35.0,35.11,34.95,35.02,51819.0,31.1053,31.2031,31.0609,31.1231,51819.0
2020-10-15 11:30:00,35.02,35.21,34.98,35.13,70564.0,31.1231,31.292,31.0876,31.2209,70564.0
2020-10-15 12:00:00,35.13,35.29,35.04,35.22,79263.0,31.2209,31.3631,31.1409,31.3009,79263.0
2020-10-15 12:30:00,35.23,35.44,35.21,35.44,125606.0,31.3097,31.4964,31.292,31.4964,125606.0
2020-10-15 13:00:00,35.44,35.58,35.43,35.55,166838.0,31.4964,31.6208,31.4875,31.5941,166838.0
2020-10-15 13:30:00,35.57,35.62,35.41,35.44,63474.0,31.6119,31.6563,31.4697,31.4964,63474.0
2020-10-15 14:00:00,35.44,35.5,35.37,35.38,53856.0,31.4964,31.5497,31.4342,31.4431,53856.0
2020-10-15 14:30:00,35.39,35.41,35.31,35.35,77577.0,31.4519,31.4697,31.3808,31.4164,77577.0
2020-10-15 15:00:00,35.33,35.54,35.32,35.41,121850.0,31.3986,31.5852,31.3897,31.4697,121850.0
2020-10-15 15:30:00,35.42,35.61,35.41,35.56,279374.0,31.4786,31.6475,31.4697,31.603,279374.0
2020-10-16 09:30:00,35.5,35.62,35.23,35.52,118590.0,31.5497,31.6563,31.3097,31.5675,118590.0
2020-10-16 10:00:00,35.51,35.54,35.37,35.54,71729.0,31.5586,31.5852,31.4342,31.5852,71729.0
2020-10-16 10:30:00,35.55,35.63,35.49,35.5,61910.0,31.5941,31.6652,31.5408,31.5497,61910.0
2020-10-16 11:00:00,35.5,35.84,35.49,35.82,194122.0,31.5497,31.8519,31.5408,31.8341,194122.0
2020-10-16 11:30:00,35.82,35.82,35.65,35.65,59059.0,31.8341,31.8341,31.683,31.683,59059.0
2020-10-16 12:00:00,35.65,35.66,35.56,35.62,48998.0,31.683,31.6919,31.603,31.6563,48998.0
2020-10-16 12:30:00,35.61,35.61,35.42,35.46,37204.0,31.6475,31.6475,31.4786,31.5142,37204.0
2020-10-16 13:00:00,35.46,35.5,35.36,35.47,39978.0,31.5142,31.5497,31.4253,31.523,39978.0
2020-10-16 13:30:00,35.48,35.51,35.33,35.34,53858.0,31.5319,31.5586,31.3986,31.4075,53858.0
2020-10-16 14:00:00,35.35,35.51,35.31,35.5,84675.0,31.4164,31.5586,31.3808,31.5497,84675.0
2020-10-16 14:30:00,35.51,35.51,35.39,35.45,37696.0,31.5586,31.5586,31.4519,31.5053,37696.0
2020-10-16 15:00:00,35.44,35.45,35.32,35.41,92626.0,31.4964,31.5053,31.3897,31.4697,92626.0
2020-10-16 15:30:00,35.41,35.44,35.35,35.4,172479.0,31.4697,31.4964,31.4164,31.4608,172479.0
2020-10-19 09:30:00,35.47,35.67,35.4,35.46,62877.0,31.523,31.7008,31.4608,31.5142,62877.0
2020-10-19 10:00:00,35.46,35.46,35.17,35.21,66985.0,31.5142,31.5142,31.2564,31.292,66985.0
2020-10-19 10:30:00,35.22,35.56,35.22,35.54,74199.0,31.3009,31.603,31.3009,31.5852,74199.0
2020-10-19 11:00:00,35.54,35.55,35.2,35.27,35039.0,31.5852,31.5941,31.2831,31.3453,35039.0
2020-10-19 11:30:00,35.27,35.42,35.23,35.41,33137.0,31.3453,31.4786,31.3097,31.4697,33137.0
2020-10-19 12:00:00,35.41,35.42,35.2,35.2,33642.0,31.4697,31.4786,31.2831,31.2831,33642.0
2020-10-19 12:30:00,35.22,35.26,35.12,35.14,36857.0,31.3009,31.3364,31.212,31.2298,36857.0
2020-10-19 13:00:00,35.14,35.22,35.02,35.05,78087.0,31.2298,31.3009,31.1231,31.1498,78087.0
2020-10-19 13:30:00,35.06,35.06,34.93,34.98,65337.0,31.1587,31.1587,31.0431,31.0876,65337.0
2020-10-19 14:00:00,34.96,34.96,34.83,34.87,90163.0,31.0698,31.0698,30.9543,30.9898,90163.0
2020-10-19 14:30:00,34.88,34.88,34.55,34.57,130542.0,30.9987,30.9987,30.7054,30.7232,130542.0
2020-10-19 15:00:00,34.57,34.75,34.55,34.74,145155.0,30.7232,30.8832,30.7054,30.8743,145155.0
2020-10-19 15:30:00,34.76,34.85,34.66,34.72,233241.0,30.892,30.972,30.8032,30.8565,233241.0
2020-10-20 09:30:00,35.04,35.16,34.91,35.16,69215.0,31.1409,31.2475,31.0254,31.2475,69215.0
2020-10-20 10:00:00,35.14,35.17,34.89,35.05,34205.0,31.2298,31.2564,31.0076,31.1498,34205.0
2020-10-20 10:30:00,35.06,35.26,35.01,35.08,55409.0,31.1587,31.3364,31.1142,31.1764,55409.0
2020-10-20 11:00:00,35.08,35.08,34.87,34.95,44716.0,31.1764,31.1764,30.9898,31.0609,44716.0
2020-10-20 11:30:00,34.93,34.97,34.83,34.83,41811.0,31.0431,31.0787,30.9543,30.9543,41811.0
2020-10-20 12:00:00,34.81,34.87,34.7,34.7,33984.0,30.9365,30.9898,30.8387,30.8387,33984.0
2020-10-20 12:30:00,34.7,34.9,34.67,34.8,70614.0,30.8387,31.0165,30.8121,30.9276,70614.0
2020-10-20 13:00:00,34.8,34.85,34.68,34.84,111060.0,30.9276,30.972,30.8209,30.9631,111060.0
2020-10-20 13:30:00,34.84,34.86,34.63,34.65,64529.0,30.9631,30.9809,30.7765,30.7943,64529.0
2020-10-20 14:00:00,34.68,34.74,34.64,34.68,38829.0,30.8209,30.8743,30.7854,30.8209,38829.0
2020-10-20 14:30:00,34.7,34.74,34.56,34.6,69028.0,30.8387,30.8743,30.7143,30.7498,69028.0
2020-10-20 15:00:00,34.6,34.66,34.39,34.66,101021.0,30.7498,30.8032,30.5632,30.8032,101021.0
2020-10-20 15:30:00,34.66,34.75,34.51,34.72,281784.0,30.8032,30.8832,30.6699,30.8565,281784.0
2020-10-21 09:30:00,34.44,34.65,34.11,34.4,148873.0,30.6077,30.7943,30.3144,30.5721,148873.0
2020-10-21 10:00:00,34.41,34.65,34.35,34.51,87701.0,30.581,30.7943,30.5277,30.6699,87701.0
2020-10-21 10:30:00,34.5,34.67,34.48,34.51,38157.0,30.661,30.8121,30.6432,30.6699,38157.0
2020-10-21 11:00:00,34.51,34.63,34.48,34.62,55998.0,30.6699,30.7765,30.6432,30.7676,55998.0
2020-10-21 11:30:00,34.64,34.84,34.62,34.69,80536.0,30.7854,30.9631,30.7676,30.8298,80536.0
2020-10-21 12:00:00,34.68,34.92,34.66,34.81,69123.0,30.8209,31.0342,30.8032,30.9365,69123.0
2020-10-21 12:30:00,34.83,34.91,34.76,34.9,86967.0,30.9543,31.0254,30.892,31.0165,86967.0
2020-10-21 13:00:00,34.91,34.97,34.77,34.79,79799.0,31.0254,31.0787,30.9009,30.9187,79799.0
2020-10-21 13:30:00,34.78,34.79,34.59,34.59,67336.0,30.9098,30.9187,30.741,30.741,67336.0
2020-10-21 14:00:00,34.61,34.76,34.58,34.72,62837.0,30.7587,30.892,30.7321,30.8565,62837.0
2020-10-21 14:30:00,34.7,34.83,34.66,34.83,80080.0,30.8387,30.9543,30.8032,30.9543,80080.0
2020-10-21 15:00:00,34.83,34.91,34.76,34.81,108186.0,30.9543,31.0254,30.892,30.9365,108186.0
2020-10-21 15:30:00,34.81,34.9,34.59,34.59,325284.0,30.9365,31.0165,30.741,30.741,325284.0
2020-10-22 09:30:00,34.58,34.83,34.46,34.76,65576.0,30.7321,30.9543,30.6254,30.892,65576.0
2020-10-22 10:00:00,34.73,34.74,34.34,34.35,56953.0,30.8654,30.8743,30.5188,30.5277,56953.0
2020-10-22 10:30:00,34.32,34.63,34.24,34.61,48943.0,30.501,30.7765,30.4299,30.7587,48943.0
2020-10-22 11:00:00,34.6,34.79,34.57,34.74,81204.0,30.7498,30.9187,30.7232,30.8743,81204.0
2020-10-22 11:30:00,34.73,34.76,34.63,34.65,45800.0,30.8654,30.892,30.7765,30.7943,45800.0
2020-10-22 12:00:00,34.66,34.75,34.63,34.69,37116.0,30.8032,30.8832,30.7765,30.8298,37116.0
2020-10-22 12:30:00,34.7,34.76,34.63,34.7,29428.0,30.8387,30.892,30.7765,30.8387,29428.0
2020-10-22 13:00:00,34.7,34.86,34.67,34.82,38395.0,30.8387,30.9809,30.8121,30.9454,38395.0
2020-10-22 13:30:00,34.82,34.99,34.82,34.98,36333.0,30.9454,31.0964,30.9454,31.0876,36333.0
2020-10-22 14:00:00,34.99,35.21,34.97,35.11,113970.0,31.0964,31.292,31.0787,31.2031,113970.0
2020-10-22 14:30:00,35.09,35.24,35.09,35.22,140564.0,31.1853,31.3186,31.1853,31.3009,140564.0
2020-10-22 15:00:00,35.23,35.32,35.15,35.32,91232.0,31.3097,31.3897,31.2386,31.3897,91232.0
2020-10-22 15:30:00,35.32,35.38,35.2,35.3,268510.0,31.3897,31.4431,31.2831,31.372,268510.0
2020-10-23 09:30:00,35.96,36.2,35.59,35.94,168179.0,31.9585,32.1718,31.6297,31.9407,168179.0
2020-10-23 10:00:00,35.94,35.95,35.5,35.54,46302.0,31.9407,31.9496,31.5497,31.5852,46302.0
2020-10-23 10:30:00,35.52,35.77,35.52,35.66,72654.0,31.5675,31.7897,31.5675,31.6919,72654.0
2020-10-23 11:00:00,35.64,35.79,35.53,35.78,48310.0,31.6741,31.8074,31.5764,31.7985,48310.0
2020-10-23 11:30:00,35.79,35.87,35.63,35.7,62956.0,31.8074,31.8785,31.6652,31.7274,62956.0
2020-10-23 12:00:00,35.69,35.7,35.48,35.57,51389.0,31.7186,31.7274,31.5319,31.6119,51389.0
2020-10-23 12:30:00,35.54,35.58,35.35,35.37,28545.0,31.5852,31.6208,31.4164,31.4342,28545.0
2020-10-23 13:00:00,35.38,35.55,35.37,35.54,50568.0,31.4431,31.5941,31.4342,31.5852,50568.0
2020-10-23 13:30:00,35.54,35.62,35.48,35.52,24443.0,31.5852,31.6563,31.5319,31.5675,24443.0
2020-10-23 14:00:00,35.52,35.64,35.52,35.63,36929.0,31.5675,31.6741,31.5675,31.6652,36929.0
2020-10-23 14:30:00,35.64,35.66,35.56,35.65,34683.0,31.6741,31.6919,31.603,31.683,34683.0
2020-10-23 15:00:00,35.64,35.71,35.59,35.62,60612.0,31.6741,31.7363,31.6297,31.6563,60612.0
2020-10-23 15:30:00,35.63,35.72,35.61,35.7,200960.0,31.6652,31.7452,31.6475,31.7274,200960.0
2020-10-26 09:30:00,35.41,35.46,34.88,34.96,200914.0,31.4697,31.5142,30.9987,31.0698,200914.0
2020-10-26 10:00:00,34.94,35.14,34.9,35.01,65782.0,31.052,31.2298,31.0165,31.1142,65782.0
2020-10-26 10:30:00,35.0,35.02,34.82,34.86,88292.0,31.1053,31.1231,30.9454,30.9809,88292.0
2020-10-26 11:00:00,34.84,34.9,34.63,34.84,85942.0,30.9631,31.0165,30.7765,30.9631,85942.0
2020-10-26 11:30:00,34.81,34.87,34.76,34.83,39953.0,30.9365,30.9898,30.892,30.9543,39953.0
2020-10-26 12:00:00,34.81,34.86,34.7,34.73,36278.0,30.9365,30.9809,30.8387,30.8654,36278.0
2020-10-26 12:30:00,34.72,34.72,34.59,34.62,64971.0,30.8565,30.8565,30.741,30.7676,64971.0
2020-10-26 13:00:00,34.61,34.65,34.5,34.51,68660.0,30.7587,30.7943,30.661,30.6699,68660.0
2020-10-26 13:30:00,34.5,34.71,34.42,34.67,59883.0,30.661,30.8476,30.5899,30.8121,59883.0
2020-10-26 14:00:00,34.68,34.8,34.63,34.79,52939.0,30.8209,30.9276,30.7765,30.9187,52939.0
2020-10-26 14:30:00,34.78,34.82,34.64,34.7,66053.0,30.9098,30.9454,30.7854,30.8387,66053.0
2020-10-26 15:00:00,34.7,34.81,34.64,34.75,98450.0,30.8387,30.9365,30.7854,30.8832,98450.0
2020-10-26 15:30:00,34.75,34.92,34.71,34.9,225284.0,30.8832,31.0342,30.8476,31.0165,225284.0
2020-10-27 09:30:00,34.53,34.74,34.3,34.6,112323.0,30.6876,30.8743,30.4832,30.7498,112323.0
2020-10-27 10:00:00,34.62,34.69,34.41,34.46,79628.0,30.7676,30.8298,30.581,30.6254,79628.0
2020-10-27 10:30:00,34.47,34.57,34.29,34.36,101195.0,30.6343,30.7232,30.4743,30.5366,101195.0
2020-10-27 11:00:00,34.35,34.35,34.12,34.12,50673.0,30.5277,30.5277,30.3233,30.3233,50673.0
2020-10-27 11:30:00,34.13,34.31,34.11,34.24,64366.0,30.3321,30.4921,30.3144,30.4299,64366.0
2020-10-27 12:00:00,34.24,34.41,34.24,34.32,47056.0,30.4299,30.581,30.4299,30.501,47056.0
2020-10-27 12:30:00,34.33,34.34,34.12,34.19,99513.0,30.5099,30.5188,30.3233,30.3855,99513.0
2020-10-27 13:00:00,34.2,34.23,34.1,34.22,55244.0,30.3944,30.421,30.3055,30.4121,55244.0
2020-10-27 13:30:00,34.23,34.24,34.14,34.16,62282.0,30.421,30.4299,30.341,30.3588,62282.0
2020-10-27 14:00:00,34.16,34.24,34.14,34.14,74337.0,30.3588,30.4299,30.341,30.341,74337.0
2020-10-27 14:30:00,34.15,34.18,33.96,34.0,125804.0,30.3499,30.3766,30.1811,30.2166,125804.0
2020-10-27 15:00:00,33.99,34.01,33.89,33.92,116994.0,30.2077,30.2255,30.1189,30.1455,116994.0
2020-10-27 15:30:00,33.92,33.93,33.76,33.81,356918.0,30.1455,30.1544,30.0033,30.0478,356918.0
2020-10-28 09:30:00,33.23,33.5,32.93,33.47,237235.0,29.5323,29.7723,29.2657,29.7456,237235.0
2020-10-28 10:00:00,33.45,33.45,32.93,33.02,233826.0,29.7278,29.7278,29.2657,29.3457,233826.0
2020-10-28 10:30:00,33.04,33.22,33.03,33.08,180096.0,29.3634,29.5234,29.3546,29.399,180096.0
2020-10-28 11:00:00,33.07,33.19,33.03,33.13,120965.0,29.3901,29.4967,29.3546,29.4434,120965.0
2020-10-28 11:30:00,33.15,33.42,32.98,33.36,87330.0,29.4612,29.7012,29.3101,29.6478,87330.0
2020-10-28 12:00:00,33.33,33.45,33.32,33.41,94857.0,29.6212,29.7278,29.6123,29.6923,94857.0
2020-10-28 12:30:00,33.42,33.42,32.87,32.87,100441.0,29.7012,29.7012,29.2124,29.2124,100441.0
2020-10-28 13:00:00,32.86,32.88,32.62,32.8,271046.0,29.2035,29.2212,28.9902,29.1501,271046.0
2020-10-28 13:30:00,32.8,32.91,32.72,32.84,93178.0,29.1501,29.2479,29.079,29.1857,93178.0
2020-10-28 14:00:00,32.82,32.92,32.66,32.92,108127.0,29.1679,29.2568,29.0257,29.2568,108127.0
2020-10-28 14:30:00,32.92,33.29,32.92,33.26,131111.0,29.2568,29.5856,29.2568,29.559,131111.0
2020-10-28 15:00:00,33.27,33.41,33.11,33.36,170975.0,29.5678,29.6923,29.4256,29.6478,170975.0
2020-10-28 15:30:00,33.36,33.48,32.92,32.96,574534.0,29.6478,29.7545,29.2568,29.2923,574534.0
2020-10-29 09:30:00,33.2,34.46,33.0,34.11,590771.0,29.5056,30.6254,29.3279,30.3144,590771.0
2020-10-29 10:00:00,34.11,34.43,33.88,34.26,430967.0,30.3144,30.5988,30.11,30.4477,430967.0
2020-10-29 10:30:00,34.25,34.47,33.86,33.89,273220.0,30.4388,30.6343,30.0922,30.1189,273220.0
2020-10-29 11:00:00,33.88,33.88,33.4,33.63,258567.0,30.11,30.11,29.6834,29.8878,258567.0
2020-10-29 11:30:00,33.59,33.6,32.92,33.08,250907.0,29.8522,29.8611,29.2568,29.399,250907.0
2020-10-29 12:00:00,33.06,33.11,32.84,32.97,250545.0,29.3812,29.4256,29.1857,29.3012,250545.0
2020-10-29 12:30:00,32.97,33.0,32.58,32.62,179009.0,29.3012,29.3279,28.9546,28.9902,179009.0
2020-10-29 13:00:00,32.62,32.76,32.54,32.75,143971.0,28.9902,29.1146,28.9191,29.1057,143971.0
2020-10-29 13:30:00,32.73,33.41,32.73,33.4,502936.0,29.0879,29.6923,29.0879,29.6834,502936.0
2020-10-29 14:00:00,33.4,33.61,33.31,33.44,186288.0,29.6834,29.87,29.6034,29.7189,186288.0
2020-10-29 14:30:00,33.44,33.68,33.42,33.58,169072.0,29.7189,29.9322,29.7012,29.8433,169072.0
2020-10-29 15:00:00,33.59,33.75,33.51,33.69,212120.0,29.8522,29.9944,29.7811,29.9411,212120.0
2020-10-29 15:30:00,33.69,33.73,33.35,33.36,524639.0,29.9411,29.9767,29.6389,29.6478,524639.0
2020-10-30 09:30:00,33.41,34.32,33.41,34.32,276693.0,29.6923,30.501,29.6923,30.501,276693.0
2020-10-30 10:00:00,34.32,34.49,34.17,34.34,247254.0,30.501,30.6521,30.3677,30.5188,247254.0
2020-10-30 10:30:00,34.33,35.06,34.3,34.85,596155.0,30.5099,31.1587,30.4832,30.972,596155.0
2020-10-30 11:00:00,34.84,35.08,34.77,34.83,342359.0,30.9631,31.1764,30.9009,30.9543,342359.0
2020-10-30 11:30:00,34.83,34.85,34.41,34.75,318754.0,30.9543,30.972,30.581,30.8832,318754.0
2020-10-30 12:00:00,34.73,34.89,34.62,34.81,119880.0,30.8654,31.0076,30.7676,30.9365,119880.0
2020-10-30 12:30:00,34.79,34.85,34.57,34.77,185589.0,30.9187,30.972,30.7232,30.9009,185589.0
2020-10-30 13:00:00,34.78,34.83,34.68,34.82,149114.0,30.9098,30.9543,30.8209,30.9454,149114.0
2020-10-30 13:30:00,34.81,34.98,34.66,34.93,270342.0,30.9365,31.0876,30.8032,31.0431,270342.0
2020-10-30 14:00:00,34.93,35.3,34.91,35.05,241598.0,31.0431,31.372,31.0254,31.1498,241598.0
2020-10-30 14:30:00,35.03,35.15,34.83,35.04,302436.0,31.132,31.2386,30.9543,31.1409,302436.0
2020-10-30 15:00:00,35.04,35.11,34.89,34.9,405950.0,31.1409,31.2031,31.0076,31.0165,405950.0
2020-10-30 15:30:00,34.9,35.29,34.83,35.29,1059065.0,31.0165,31.3631,30.9543,31.3631,1059065.0
2020-11-02 09:30:00,35.5,35.78,35.01,35.78,257121.0,31.5497,31.7985,31.1142,31.7985,257121.0
2020-11-02 10:00:00,35.78,36.54,35.78,36.44,321270.0,31.7985,32.474,31.7985,32.3851,321270.0
2020-11-02 10:30:00,36.45,36.65,36.26,36.48,242520.0,32.394,32.5717,32.2251,32.4206,242520.0
2020-11-02 11:00:00,36.48,37.03,36.47,37.0,199089.0,32.4206,32.9094,32.4118,32.8828,199089.0
2020-11-02 11:30:00,37.01,37.2,36.94,37.15,226482.0,32.8917,33.0605,32.8295,33.0161,226482.0
2020-11-02 12:00:00,37.16,37.26,36.98,37.25,223668.0,33.025,33.1139,32.865,33.105,223668.0
2020-11-02 12:30:00,37.25,37.38,37.14,37.36,298613.0,33.105,33.2205,33.0072,33.2027,298613.0
2020-11-02 13:00:00,37.34,37.36,37.05,37.12,162694.0,33.185,33.2027,32.9272,32.9894,162694.0
2020-11-02 13:30:00,37.11,37.19,36.93,37.14,206437.0,32.9805,33.0516,32.8206,33.0072,206437.0
2020-11-02 14:00:00,37.14,37.27,36.98,37.18,298635.0,33.0072,33.1227,32.865,33.0428,298635.0
2020-11-02 14:30:00,37.18,37.31,37.07,37.23,162528.0,33.0428,33.1583,32.945,33.0872,162528.0
2020-11-02 15:00:00,37.24,37.34,37.1,37.3,259815.0,33.0961,33.185,32.9717,33.1494,259815.0
2020-11-02 15:30:00,37.3,37.56,37.2,37.52,735852.0,33.1494,33.3805,33.0605,33.3449,735852.0
2020-11-03 09:30:00,37.98,38.59,37.81,38.44,459015.0,33.7537,34.2959,33.6027,34.1625,459015.0
2020-11-03 10:00:00,38.44,38.55,38.16,38.3,332829.0,34.1625,34.2603,33.9137,34.0381,332829.0
2020-11-03 10:30:00,38.31,38.5,38.24,38.47,206243.0,34.047,34.2159,33.9848,34.1892,206243.0
2020-11-03 11:00:00,38.46,38.53,38.33,38.43,251699.0,34.1803,34.2425,34.0648,34.1537,251699.0
2020-11-03 11:30:00,38.44,38.54,38.38,38.4,171874.0,34.1625,34.2514,34.1092,34.127,171874.0
2020-11-03 12:00:00,38.39,38.55,38.38,38.45,117148.0,34.1181,34.2603,34.1092,34.1714,117148.0
2020-11-03 12:30:00,38.45,38.57,38.43,38.48,136763.0,34.1714,34.2781,34.1537,34.1981,136763.0
2020-11-03 13:00:00,38.48,38.7,38.47,38.56,178331.0,34.1981,34.3936,34.1892,34.2692,178331.0
2020-11-03 13:30:00,38.57,38.69,38.47,38.55,151476.0,34.2781,34.3847,34.1892,34.2603,151476.0
2020-11-03 14:00:00,38.55,38.65,38.53,38.59,129461.0,34.2603,34.3492,34.2425,34.2959,129461.0
2020-11-03 14:30:00,38.58,38.83,38.57,38.73,229665.0,34.287,34.5091,34.2781,34.4203,229665.0
2020-11-03 15:00:00,38.72,38.81,38.6,38.8,138670.0,34.4114,34.4914,34.3047,34.4825,138670.0
2020-11-03 15:30:00,38.8,38.99,38.67,38.68,471653.0,34.4825,34.6513,34.367,34.3758,471653.0
2020-11-04 09:30:00,38.06,38.11,36.52,37.02,751360.0,33.8248,33.8693,32.4562,32.9006,751360.0
2020-11-04 10:00:00,37.02,37.33,36.83,37.11,428757.0,32.9006,33.1761,32.7317,32.9805,428757.0
2020-11-04 10:30:00,37.1,37.15,36.66,36.93,417652.0,32.9717,33.0161,32.5806,32.8206,417652.0
2020-11-04 11:00:00,36.94,37.13,36.8,37.1,277783.0,32.8295,32.9983,32.705,32.9717,277783.0
2020-11-04 11:30:00,37.1,37.29,37.07,37.22,219274.0,32.9717,33.1405,32.945,33.0783,219274.0
2020-11-04 12:00:00,37.21,37.33,37.12,37.21,210363.0,33.0694,33.1761,32.9894,33.0694,210363.0
2020-11-04 12:30:00,37.19,37.29,37.17,37.29,138830.0,33.0516,33.1405,33.0339,33.1405,138830.0
2020-11-04 13:00:00,37.29,37.5,37.24,37.28,144363.0,33.1405,33.3271,33.0961,33.1316,144363.0
2020-11-04 13:30:00,37.28,37.34,37.21,37.23,117046.0,33.1316,33.185,33.0694,33.0872,117046.0
2020-11-04 14:00:00,37.23,37.31,37.14,37.25,164774.0,33.0872,33.1583,33.0072,33.105,164774.0
2020-11-04 14:30:00,37.25,37.27,37.14,37.23,183140.0,33.105,33.1227,33.0072,33.0872,183140.0
2020-11-04 15:00:00,37.24,37.26,37.13,37.22,279578.0,33.0961,33.1139,32.9983,33.0783,279578.0
2020-11-04 15:30:00,37.22,37.33,37.19,37.27,842305.0,33.0783,33.1761,33.0516,33.1227,842305.0
2020-11-05 09:30:00,38.17,38.6,37.57,38.05,221239.0,33.9226,34.3047,33.3894,33.8159,221239.0
2020-11-05 10:00:00,38.06,38.37,37.94,38.35,146832.0,33.8248,34.1003,33.7182,34.0826,146832.0
2020-11-05 10:30:00,38.34,38.64,38.33,38.37,145190.0,34.0737,34.3403,34.0648,34.1003,145190.0
2020-11-05 11:00:00,38.38,38.42,38.14,38.25,91195.0,34.1092,34.1448,33.8959,33.9937,91195.0
2020-11-05 11:30:00,38.25,38.36,38.13,38.17,153592.0,33.9937,34.0914,33.887,33.9226,153592.0
2020-11-05 12:00:00,38.18,38.22,37.99,38.02,167270.0,33.9315,33.967,33.7626,33.7893,167270.0
2020-11-05 12:30:00,38.03,38.53,38.0,38.52,135939.0,33.7982,34.2425,33.7715,34.2336,135939.0
2020-11-05 13:00:00,38.52,38.6,38.42,38.43,54176.0,34.2336,34.3047,34.1448,34.1537,54176.0
2020-11-05 13:30:00,38.43,38.49,38.29,38.37,62320.0,34.1537,34.207,34.0292,34.1003,62320.0
2020-11-05 14:00:00,38.38,38.46,38.22,38.23,75931.0,34.1092,34.1803,33.967,33.9759,75931.0
2020-11-05 14:30:00,38.23,38.32,38.11,38.26,227569.0,33.9759,34.0559,33.8693,34.0026,227569.0
2020-11-05 15:00:00,38.26,38.33,38.19,38.29,104118.0,34.0026,34.0648,33.9404,34.0292,104118.0
2020-11-05 15:30:00,38.29,38.34,38.16,38.25,306186.0,34.0292,34.0737,33.9137,33.9937,306186.0
2020-11-06 09:30:00,38.3,38.66,38.27,38.36,66945.0,34.0381,34.3581,34.0115,34.0914,66945.0
2020-11-06 10:00:00,38.41,38.44,38.28,38.31,40082.0,34.1359,34.1625,34.0204,34.047,40082.0
2020-11-06 10:30:00,38.3,38.64,38.2,38.3,161115.0,34.0381,34.3403,33.9493,34.0381,161115.0
2020-11-06 11:00:00,38.31,38.45,38.08,38.12,83985.0,34.047,34.1714,33.8426,33.8782,83985.0
2020-11-06 11:30:00,38.12,38.31,38.07,38.27,163518.0,33.8782,34.047,33.8337,34.0115,163518.0
2020-11-06 12:00:00,38.26,38.32,38.13,38.25,57097.0,34.0026,34.0559,33.887,33.9937,57097.0
2020-11-06 12:30:00,38.29,38.3,38.16,38.19,54537.0,34.0292,34.0381,33.9137,33.9404,54537.0
2020-11-06 13:00:00,38.19,38.29,38.17,38.28,47361.0,33.9404,34.0292,33.9226,34.0204,47361.0
2020-11-06 13:30:00,38.27,38.43,38.26,38.31,53446.0,34.0115,34.1537,34.0026,34.047,53446.0
2020-11-06 14:00:00,38.31,38.36,38.24,38.34,41305.0,34.047,34.0914,33.9848,34.0737,41305.0
2020-11-06 14:30:00,38.35,38.36,38.19,38.23,57433.0,34.0826,34.0914,33.9404,33.9759,57433.0
2020-11-06 15:00:00,38.23,38.31,38.19,38.29,68732.0,33.9759,34.047,33.9404,34.0292,68732.0
2020-11-06 15:30:00,38.28,38.52,38.26,38.32,248856.0,34.0204,34.2336,34.0026,34.0559,248856.0
2020-11-09 09:30:00,41.2,42.49,41.01,41.46,557926.0,36.6154,37.7619,36.4466,36.8465,557926.0
2020-11-09 10:00:00,41.46,41.81,40.69,40.69,325958.0,36.8465,37.1575,36.1622,36.1622,325958.0
2020-11-09 10:30:00,40.7,40.8,40.47,40.6,365156.0,36.1711,36.2599,35.9667,36.0822,365156.0
2020-11-09 11:00:00,40.61,40.88,40.41,40.7,238794.0,36.0911,36.331,35.9133,36.1711,238794.0
2020-11-09 11:30:00,40.7,41.0,40.61,40.99,134174.0,36.1711,36.4377,36.0911,36.4288,134174.0
2020-11-09 12:00:00,41.0,41.33,40.97,41.28,250626.0,36.4377,36.731,36.411,36.6865,250626.0
2020-11-09 12:30:00,41.27,41.32,40.7,40.75,284641.0,36.6776,36.7221,36.1711,36.2155,284641.0
2020-11-09 13:00:00,40.76,41.33,40.76,41.25,129652.0,36.2244,36.731,36.2244,36.6599,129652.0
2020-11-09 13:30:00,41.26,41.31,41.13,41.25,86178.0,36.6687,36.7132,36.5532,36.6599,86178.0
2020-11-09 14:00:00,41.25,41.31,41.13,41.29,94942.0,36.6599,36.7132,36.5532,36.6954,94942.0
2020-11-09 14:30:00,41.27,41.63,41.27,41.63,138999.0,36.6776,36.9976,36.6776,36.9976,138999.0
2020-11-09 15:00:00,41.63,41.75,41.37,41.42,177034.0,36.9976,37.1042,36.7665,36.8109,177034.0
2020-11-09 15:30:00,41.43,41.53,41.07,41.16,471281.0,36.8198,36.9087,36.4999,36.5799,471281.0
2020-11-10 09:30:00,41.54,41.9,40.84,41.8,202783.0,36.9176,37.2375,36.2955,37.1487,202783.0
2020-11-10 10:00:00,41.79,42.31,41.67,42.3,249693.0,37.1398,37.6019,37.0331,37.593,249693.0
2020-11-10 10:30:00,42.3,42.79,42.08,42.75,312249.0,37.593,38.0285,37.3975,37.9929,312249.0
2020-11-10 11:00:00,42.75,42.76,42.39,42.59,177071.0,37.9929,38.0018,37.673,37.8508,177071.0
2020-11-10 11:30:00,42.59,42.61,42.03,42.11,106016.0,37.8508,37.8685,37.3531,37.4242,106016.0
2020-11-10 12:00:00,42.09,42.46,42.0,42.33,109080.0,37.4064,37.7352,37.3264,37.6197,109080.0
2020-11-10 12:30:00,42.32,42.65,42.3,42.57,168073.0,37.6108,37.9041,37.593,37.833,168073.0
2020-11-10 13:00:00,42.56,42.72,42.38,42.52,97759.0,37.8241,37.9663,37.6641,37.7885,97759.0
2020-11-10 13:30:00,42.53,42.92,42.36,42.92,133205.0,37.7974,38.144,37.6463,38.144,133205.0
2020-11-10 14:00:00,42.9,42.92,42.71,42.73,126712.0,38.1263,38.144,37.9574,37.9752,126712.0
2020-11-10 14:30:00,42.71,42.95,42.7,42.95,105044.0,37.9574,38.1707,37.9485,38.1707,105044.0
2020-11-10 15:00:00,42.93,43.12,42.87,43.09,182363.0,38.1529,38.3218,38.0996,38.2951,182363.0
2020-11-10 15:30:00,43.09,43.13,42.76,42.81,524582.0,38.2951,38.3307,38.0018,38.0463,524582.0
2020-11-11 09:30:00,42.86,42.9,42.0,42.25,199130.0,38.0907,38.1263,37.3264,37.5486,199130.0
2020-11-11 10:00:00,42.25,42.37,42.0,42.23,106563.0,37.5486,37.6552,37.3264,37.5308,106563.0
2020-11-11 10:30:00,42.27,42.57,42.21,42.4,62543.0,37.5664,37.833,37.513,37.6819,62543.0
2020-11-11 11:00:00,42.38,42.68,42.35,42.66,115043.0,37.6641,37.9307,37.6375,37.913,115043.0
2020-11-11 11:30:00,42.68,42.76,42.37,42.39,61063.0,37.9307,38.0018,37.6552,37.673,61063.0
2020-11-11 12:00:00,42.39,42.6,42.38,42.51,56216.0,37.673,37.8596,37.6641,37.7797,56216.0
2020-11-11 12:30:00,42.5,42.61,42.44,42.49,75491.0,37.7708,37.8685,37.7174,37.7619,75491.0
2020-11-11 13:00:00,42.48,42.62,42.43,42.47,105641.0,37.753,37.8774,37.7086,37.7441,105641.0
2020-11-11 13:30:00,42.47,42.54,42.41,42.46,59042.0,37.7441,37.8063,37.6908,37.7352,59042.0
2020-11-11 14:00:00,42.46,42.53,42.39,42.41,64575.0,37.7352,37.7974,37.673,37.6908,64575.0
2020-11-11 14:30:00,42.41,42.48,42.33,42.45,80048.0,37.6908,37.753,37.6197,37.7263,80048.0
2020-11-11 15:00:00,42.45,42.51,42.35,42.41,262669.0,37.7263,37.7797,37.6375,37.6908,262669.0
2020-11-11 15:30:00,42.4,42.45,42.3,42.37,340088.0,37.6819,37.7263,37.593,37.6552,340088.0
2020-11-12 09:30:00,41.87,42.08,41.45,41.75,154309.0,37.2109,37.3975,36.8376,37.1042,154309.0
2020-11-12 10:00:00,41.73,42.22,41.71,42.0,66490.0,37.0864,37.5219,37.0687,37.3264,66490.0
2020-11-12 10:30:00,41.99,42.5,41.99,42.49,87602.0,37.3175,37.7708,37.3175,37.7619,87602.0
2020-11-12 11:00:00,42.48,42.57,42.3,42.4,121020.0,37.753,37.833,37.593,37.6819,121020.0
2020-11-12 11:30:00,42.39,42.47,42.21,42.25,87385.0,37.673,37.7441,37.513,37.5486,87385.0
2020-11-12 12:00:00,42.24,42.42,42.2,42.22,82597.0,37.5397,37.6997,37.5041,37.5219,82597.0
2020-11-12 12:30:00,42.23,42.4,42.23,42.33,64849.0,37.5308,37.6819,37.5308,37.6197,64849.0
2020-11-12 13:00:00,42.32,42.34,42.15,42.19,88951.0,37.6108,37.6286,37.4597,37.4953,88951.0
2020-11-12 13:30:00,42.2,42.3,42.1,42.22,75406.0,37.5041,37.593,37.4153,37.5219,75406.0
2020-11-12 14:00:00,42.21,42.3,42.07,42.08,55062.0,37.513,37.593,37.3886,37.3975,55062.0
2020-11-12 14:30:00,42.08,42.2,41.73,41.77,127833.0,37.3975,37.5041,37.0864,37.122,127833.0
2020-11-12 15:00:00,41.77,41.99,41.76,41.88,94742.0,37.122,37.3175,37.1131,37.2198,94742.0
2020-11-12 15:30:00,41.88,42.21,41.8,42.21,224885.0,37.2198,37.513,37.1487,37.513,224885.0
2020-11-13 09:30:00,42.4,42.92,42.29,42.87,252649.0,37.6819,38.144,37.5841,38.0996,252649.0
2020-11-13 10:00:00,42.86,43.0,42.57,42.76,301926.0,38.0907,38.2151,37.833,38.0018,301926.0
2020-11-13 10:30:00,42.77,43.08,42.77,43.02,230741.0,38.0107,38.2862,38.0107,38.2329,230741.0
2020-11-13 11:00:00,43.03,43.2,43.03,43.16,148546.0,38.2418,38.3929,38.2418,38.3573,148546.0
2020-11-13 11:30:00,43.19,43.46,43.19,43.44,102129.0,38.384,38.6239,38.384,38.6062,102129.0
2020-11-13 12:00:00,43.43,43.68,43.43,43.67,53240.0,38.5973,38.8195,38.5973,38.8106,53240.0
2020-11-13 12:30:00,43.67,43.75,43.6,43.7,121650.0,38.8106,38.8817,38.7484,38.8372,121650.0
2020-11-13 13:00:00,43.72,43.91,43.66,43.87,100598.0,38.855,39.0239,38.8017,38.9883,100598.0
2020-11-13 13:30:00,43.87,43.99,43.76,43.8,120554.0,38.9883,39.095,38.8906,38.9261,120554.0
2020-11-13 14:00:00,43.8,44.11,43.8,44.06,196600.0,38.9261,39.2016,38.9261,39.1572,196600.0
2020-11-13 14:30:00,44.07,44.24,44.05,44.2,106682.0,39.1661,39.3171,39.1483,39.2816,106682.0
2020-11-13 15:00:00,44.21,44.34,44.16,44.33,101562.0,39.2905,39.406,39.246,39.3971,101562.0
2020-11-13 15:30:00,44.33,44.51,44.13,44.15,443591.0,39.3971,39.5571,39.2194,39.2372,443591.0
2020-11-16 09:30:00,45.26,45.41,44.24,44.33,311085.0,40.2236,40.357,39.3171,39.3971,311085.0
2020-11-16 10:00:00,44.36,44.38,43.62,44.0,508162.0,39.4238,39.4416,38.7661,39.1039,508162.0
2020-11-16 10:30:00,43.98,44.54,43.89,44.25,273991.0,39.0861,39.5838,39.0061,39.326,273991.0
2020-11-16 11:00:00,44.26,44.59,44.11,44.53,131266.0,39.3349,39.6282,39.2016,39.5749,131266.0
2020-11-16 11:30:00,44.53,44.75,44.49,44.66,192997.0,39.5749,39.7704,39.5393,39.6904,192997.0
2020-11-16 12:00:00,44.66,44.79,44.57,44.75,183329.0,39.6904,39.8059,39.6104,39.7704,183329.0
2020-11-16 12:30:00,44.74,44.84,44.48,44.59,301961.0,39.7615,39.8504,39.5304,39.6282,301961.0
2020-11-16 13:00:00,44.59,44.74,44.55,44.58,132280.0,39.6282,39.7615,39.5927,39.6193,132280.0
2020-11-16 13:30:00,44.6,44.71,44.54,44.67,120211.0,39.6371,39.7348,39.5838,39.6993,120211.0
2020-11-16 14:00:00,44.66,44.76,44.59,44.7,102921.0,39.6904,39.7793,39.6282,39.726,102921.0
2020-11-16 14:30:00,44.7,44.87,44.64,44.79,237724.0,39.726,39.877,39.6726,39.8059,237724.0
2020-11-16 15:00:00,44.79,44.87,44.66,44.86,113351.0,39.8059,39.877,39.6904,39.8682,113351.0
2020-11-16 15:30:00,44.86,44.99,44.74,44.92,523563.0,39.8682,39.9837,39.7615,39.9215,523563.0
2020-11-17 09:30:00,44.11,44.44,43.88,44.09,154298.0,39.2016,39.4949,38.9972,39.1838,154298.0
2020-11-17 10:00:00,44.06,44.08,43.76,43.92,241724.0,39.1572,39.175,38.8906,39.0328,241724.0
2020-11-17 10:30:00,43.92,44.52,43.81,44.39,193779.0,39.0328,39.566,38.935,39.4505,193779.0
2020-11-17 11:00:00,44.36,45.0,44.35,44.97,110511.0,39.4238,39.9926,39.4149,39.9659,110511.0
2020-11-17 11:30:00,44.97,45.13,44.8,44.92,97117.0,39.9659,40.1081,39.8148,39.9215,97117.0
2020-11-17 12:00:00,44.94,45.21,44.92,45.15,89439.0,39.9393,40.1792,39.9215,40.1259,89439.0
2020-11-17 12:30:00,45.14,45.29,44.96,45.24,278893.0,40.117,40.2503,39.957,40.2059,278893.0
2020-11-17 13:00:00,45.25,45.26,45.15,45.25,46686.0,40.2148,40.2236,40.1259,40.2148,46686.0
2020-11-17 13:30:00,45.24,45.35,45.17,45.18,112856.0,40.2059,40.3036,40.1437,40.1525,112856.0
2020-11-17 14:00:00,45.18,45.32,45.17,45.27,73600.0,40.1525,40.277,40.1437,40.2325,73600.0
2020-11-17 14:30:00,45.27,45.27,45.07,45.2,66915.0,40.2325,40.2325,40.0548,40.1703,66915.0
2020-11-17 15:00:00,45.19,45.2,44.98,45.0,111108.0,40.1614,40.1703,39.9748,39.9926,111108.0
2020-11-17 15:30:00,45.01,45.15,44.9,45.13,307173.0,40.0015,40.1259,39.9037,40.1081,307173.0
2020-11-18 09:30:00,45.3,45.41,44.9,45.06,116934.0,40.2592,40.357,39.9037,40.0459,116934.0
2020-11-18 10:00:00,45.01,45.17,44.78,45.09,108991.0,40.0015,40.1437,39.7971,40.0726,108991.0
2020-11-18 10:30:00,45.1,45.48,45.05,45.45,213001.0,40.0814,40.4192,40.037,40.3925,213001.0
2020-11-18 11:00:00,45.45,45.45,44.92,45.05,51979.0,40.3925,40.3925,39.9215,40.037,51979.0
2020-11-18 11:30:00,45.05,45.23,44.9,45.12,112756.0,40.037,40.197,39.9037,40.0992,112756.0
2020-11-18 12:00:00,45.12,45.27,45.05,45.09,91953.0,40.0992,40.2325,40.037,40.0726,91953.0
2020-11-18 12:30:00,45.09,45.15,44.51,44.51,105484.0,40.0726,40.1259,39.5571,39.5571,105484.0
2020-11-18 13:00:00,44.5,44.51,44.14,44.42,259230.0,39.5482,39.5571,39.2283,39.4771,259230.0
2020-11-18 13:30:00,44.4,44.55,44.14,44.2,185871.0,39.4593,39.5927,39.2283,39.2816,185871.0
2020-11-18 14:00:00,44.19,44.48,43.9,44.0,247637.0,39.2727,39.5304,39.015,39.1039,247637.0
2020-11-18 14:30:00,44.0,44.37,43.9,44.26,159931.0,39.1039,39.4327,39.015,39.3349,159931.0
2020-11-18 15:00:00,44.23,44.3,43.9,43.9,175462.0,39.3083,39.3705,39.015,39.015,175462.0
2020-11-18 15:30:00,43.89,43.94,43.53,43.53,619478.0,39.0061,39.0505,38.6862,38.6862,619478.0
2020-11-19 09:30:00,43.41,44.3,43.25,44.16,220924.0,38.5795,39.3705,38.4373,39.246,220924.0
2020-11-19 10:00:00,44.13,44.33,43.86,43.93,65468.0,39.2194,39.3971,38.9794,39.0416,65468.0
2020-11-19 10:30:00,43.93,44.06,43.76,43.83,72014.0,39.0416,39.1572,38.8906,38.9528,72014.0
2020-11-19 11:00:00,43.83,44.01,43.76,43.95,50743.0,38.9528,39.1127,38.8906,39.0594,50743.0
2020-11-19 11:30:00,43.94,43.97,43.66,43.77,37274.0,39.0505,39.0772,38.8017,38.8994,37274.0
2020-11-19 12:00:00,43.76,43.94,43.72,43.79,37776.0,38.8906,39.0505,38.855,38.9172,37776.0
2020-11-19 12:30:00,43.79,43.85,43.62,43.7,36898.0,38.9172,38.9705,38.7661,38.8372,36898.0
2020-11-19 13:00:00,43.71,44.03,43.7,43.92,83938.0,38.8461,39.1305,38.8372,39.0328,83938.0
2020-11-19 13:30:00,43.91,44.05,43.89,43.97,41793.0,39.0239,39.1483,39.0061,39.0772,41793.0
2020-11-19 14:00:00,43.97,44.1,43.94,44.07,41121.0,39.0772,39.1927,39.0505,39.1661,41121.0
2020-11-19 14:30:00,44.07,44.37,44.03,44.06,84741.0,39.1661,39.4327,39.1305,39.1572,84741.0
2020-11-19 15:00:00,44.07,44.19,44.02,44.05,64953.0,39.1661,39.2727,39.1216,39.1483,64953.0
2020-11-19 15:30:00,44.04,44.26,44.01,44.06,278652.0,39.1394,39.3349,39.1127,39.1572,278652.0
2020-11-20 09:30:00,43.8,44.3,43.72,44.2,96803.0,38.9261,39.3705,38.855,39.2816,96803.0
2020-11-20 10:00:00,44.24,44.25,43.66,43.82,58496.0,39.3171,39.326,38.8017,38.9439,58496.0
2020-11-20 10:30:00,43.84,43.88,43.44,43.47,95170.0,38.9617,38.9972,38.6062,38.6328,95170.0
2020-11-20 11:00:00,43.47,43.72,43.47,43.58,78931.0,38.6328,38.855,38.6328,38.7306,78931.0
2020-11-20 11:30:00,43.59,43.75,43.59,43.74,21605.0,38.7395,38.8817,38.7395,38.8728,21605.0
2020-11-20 12:00:00,43.72,43.72,43.6,43.65,26767.0,38.855,38.855,38.7484,38.7928,26767.0
2020-11-20 12:30:00,43.67,43.69,43.38,43.42,64320.0,38.8106,38.8283,38.5528,38.5884,64320.0
2020-11-20 13:00:00,43.4,43.63,43.27,43.54,155366.0,38.5706,38.775,38.4551,38.695,155366.0
2020-11-20 13:30:00,43.53,43.62,43.5,43.59,40997.0,38.6862,38.7661,38.6595,38.7395,40997.0
2020-11-20 14:00:00,43.59,43.63,43.51,43.6,60079.0,38.7395,38.775,38.6684,38.7484,60079.0
2020-11-20 14:30:00,43.61,43.68,43.54,43.62,63918.0,38.7573,38.8195,38.695,38.7661,63918.0
2020-11-20 15:00:00,43.61,43.63,43.41,43.44,115735.0,38.7573,38.775,38.5795,38.6062,115735.0
2020-11-20 15:30:00,43.45,43.63,43.4,43.56,315381.0,38.6151,38.775,38.5706,38.7128,315381.0
2020-11-23 09:30:00,43.9,44.0,43.7,43.75,106005.0,39.015,39.1039,38.8372,38.8817,106005.0
2020-11-23 10:00:00,43.7,43.8,43.52,43.54,100457.0,38.8372,38.9261,38.6773,38.695,100457.0
2020-11-23 10:30:00,43.54,43.72,43.45,43.72,86679.0,38.695,38.855,38.6151,38.855,86679.0
2020-11-23 11:00:00,43.67,43.77,43.47,43.58,65117.0,38.8106,38.8994,38.6328,38.7306,65117.0
2020-11-23 11:30:00,43.57,43.57,43.39,43.48,41011.0,38.7217,38.7217,38.5617,38.6417,41011.0
2020-11-23 12:00:00,43.49,43.61,43.45,43.5,43125.0,38.6506,38.7573,38.6151,38.6595,43125.0
2020-11-23 12:30:00,43.51,43.72,43.51,43.7,40221.0,38.6684,38.855,38.6684,38.8372,40221.0
2020-11-23 13:00:00,43.69,43.72,43.55,43.56,56421.0,38.8283,38.855,38.7039,38.7128,56421.0
2020-11-23 13:30:00,43.56,43.62,43.48,43.62,44439.0,38.7128,38.7661,38.6417,38.7661,44439.0
2020-11-23 14:00:00,43.64,43.71,43.53,43.56,53870.0,38.7839,38.8461,38.6862,38.7128,53870.0
2020-11-23 14:30:00,43.56,43.82,43.54,43.78,109603.0,38.7128,38.9439,38.695,38.9083,109603.0
2020-11-23 15:00:00,43.78,44.18,43.76,44.14,266369.0,38.9083,39.2638,38.8906,39.2283,266369.0
2020-11-23 15:30:00,44.14,44.23,44.02,44.12,366262.0,39.2283,39.3083,39.1216,39.2105,366262.0
2020-11-24 09:30:00,44.79,45.73,44.79,45.62,372625.0,39.8059,40.6413,39.8059,40.5436,372625.0
2020-11-24 10:00:00,45.68,46.35,45.52,46.34,205302.0,40.5969,41.1924,40.4547,41.1835,205302.0
2020-11-24 10:30:00,46.38,46.65,46.21,46.43,209142.0,41.219,41.459,41.0679,41.2635,209142.0
2020-11-24 11:00:00,46.43,46.8,46.32,46.71,142053.0,41.2635,41.5923,41.1657,41.5123,142053.0
2020-11-24 11:30:00,46.7,46.95,46.68,46.84,195766.0,41.5034,41.7256,41.4856,41.6278,195766.0
2020-11-24 12:00:00,46.85,47.05,46.79,46.94,99424.0,41.6367,41.8145,41.5834,41.7167,99424.0
2020-11-24 12:30:00,46.94,47.13,46.94,47.09,66500.0,41.7167,41.8856,41.7167,41.85,66500.0
2020-11-24 13:00:00,47.11,47.3,46.97,47.0,124622.0,41.8678,42.0366,41.7434,41.77,124622.0
2020-11-24 13:30:00,47.0,47.24,46.82,46.83,126731.0,41.77,41.9833,41.6101,41.6189,126731.0
2020-11-24 14:00:00,46.85,47.15,46.81,47.11,205475.0,41.6367,41.9033,41.6012,41.8678,205475.0
2020-11-24 14:30:00,47.11,47.22,47.05,47.15,115187.0,41.8678,41.9655,41.8145,41.9033,115187.0
2020-11-24 15:00:00,47.13,47.29,47.13,47.16,122588.0,41.8856,42.0278,41.8856,41.9122,122588.0
2020-11-24 15:30:00,47.14,47.28,46.99,47.04,602645.0,41.8944,42.0189,41.7611,41.8056,602645.0
2020-11-25 09:30:00,46.82,46.98,45.85,46.24,284263.0,41.6101,41.7522,40.748,41.0946,284263.0
2020-11-25 10:00:00,46.23,46.37,45.76,46.36,506546.0,41.0857,41.2101,40.668,41.2012,506546.0
2020-11-25 10:30:00,46.36,46.47,46.15,46.26,164753.0,41.2012,41.299,41.0146,41.1124,164753.0
2020-11-25 11:00:00,46.24,46.46,46.19,46.31,314740.0,41.0946,41.2901,41.0502,41.1568,314740.0
2020-11-25 11:30:00,46.31,46.54,46.26,46.38,83398.0,41.1568,41.3612,41.1124,41.219,83398.0
2020-11-25 12:00:00,46.38,46.52,46.19,46.25,141241.0,41.219,41.3434,41.0502,41.1035,141241.0
2020-11-25 12:30:00,46.24,46.37,46.19,46.28,204803.0,41.0946,41.2101,41.0502,41.1301,204803.0
2020-11-25 13:00:00,46.26,46.42,46.2,46.39,175247.0,41.1124,41.2546,41.059,41.2279,175247.0
2020-11-25 13:30:00,46.39,46.49,46.33,46.43,95831.0,41.2279,41.3168,41.1746,41.2635,95831.0
2020-11-25 14:00:00,46.43,46.43,46.29,46.38,146545.0,41.2635,41.2635,41.139,41.219,146545.0
2020-11-25 14:30:00,46.39,46.45,46.32,46.36,138896.0,41.2279,41.2812,41.1657,41.2012,138896.0
2020-11-25 15:00:00,46.36,46.46,46.35,46.41,89518.0,41.2012,41.2901,41.1924,41.2457,89518.0
2020-11-25 15:30:00,46.41,46.52,46.29,46.49,449502.0,41.2457,41.3434,41.139,41.3168,449502.0
2020-11-27 09:30:00,46.37,46.9,46.17,46.82,157828.0,41.2101,41.6812,41.0324,41.6101,157828.0
2020-11-27 10:00:00,46.82,46.88,46.67,46.87,102952.0,41.6101,41.6634,41.4767,41.6545,102952.0
2020-11-27 10:30:00,46.87,47.19,46.61,47.07,238396.0,41.6545,41.9389,41.4234,41.8322,238396.0
2020-11-27 11:00:00,47.06,47.06,46.76,46.97,285036.0,41.8233,41.8233,41.5567,41.7434,285036.0
2020-11-27 11:30:00,46.98,47.14,46.85,46.95,168849.0,41.7522,41.8944,41.6367,41.7256,168849.0
2020-11-27 12:00:00,46.95,46.96,46.58,46.6,331411.0,41.7256,41.7345,41.3968,41.4145,331411.0
2020-11-27 12:30:00,46.61,46.77,46.45,46.7,299869.0,41.4234,41.5656,41.2812,41.5034,299869.0
2020-11-30 09:30:00,46.33,46.5,46.2,46.37,90953.0,41.1746,41.3257,41.059,41.2101,90953.0
2020-11-30 10:00:00,46.4,46.56,46.32,46.37,174018.0,41.2368,41.379,41.1657,41.2101,174018.0
2020-11-30 10:30:00,46.41,46.49,46.03,46.38,327013.0,41.2457,41.3168,40.908,41.219,327013.0
2020-11-30 11:00:00,46.38,46.6,46.32,46.54,335114.0,41.219,41.4145,41.1657,41.3612,335114.0
2020-11-30 11:30:00,46.52,46.59,46.39,46.44,117678.0,41.3434,41.4056,41.2279,41.2723,117678.0
2020-11-30 12:00:00,46.46,46.51,46.41,46.45,66210.0,41.2901,41.3345,41.2457,41.2812,66210.0
2020-11-30 12:30:00,46.44,46.63,46.4,46.5,241156.0,41.2723,41.4412,41.2368,41.3257,241156.0
2020-11-30 13:00:00,46.51,46.56,46.35,46.42,343206.0,41.3345,41.379,41.1924,41.2546,343206.0
2020-11-30 13:30:00,46.42,46.57,45.88,45.88,494669.0,41.2546,41.3879,40.7747,40.7747,494669.0
2020-11-30 14:00:00,45.89,46.14,45.8,45.98,350888.0,40.7835,41.0057,40.7036,40.8635,350888.0
2020-11-30 14:30:00,46.01,46.1,45.71,46.02,254824.0,40.8902,40.9702,40.6236,40.8991,254824.0
2020-11-30 15:00:00,46.04,46.11,45.93,46.0,208558.0,40.9168,40.9791,40.8191,40.8813,208558.0
2020-11-30 15:30:00,46.0,46.14,45.77,45.97,691518.0,40.8813,41.0057,40.6769,40.8546,691518.0
2020-12-01 09:30:00,46.5,47.04,46.01,46.88,89027.0,41.3257,41.8056,40.8902,41.6634,89027.0
2020-12-01 10:00:00,46.85,47.18,46.39,46.92,209313.0,41.6367,41.93,41.2279,41.6989,209313.0
2020-12-01 10:30:00,46.92,47.01,46.54,46.67,157389.0,41.6989,41.7789,41.3612,41.4767,157389.0
2020-12-01 11:00:00,46.7,46.81,46.59,46.65,58364.0,41.5034,41.6012,41.4056,41.459,58364.0
2020-12-01 11:30:00,46.63,46.7,46.27,46.3,67271.0,41.4412,41.5034,41.1213,41.1479,67271.0
2020-12-01 12:00:00,46.3,46.43,46.25,46.27,66239.0,41.1479,41.2635,41.1035,41.1213,66239.0
2020-12-01 12:30:00,46.27,46.41,46.19,46.26,200824.0,41.1213,41.2457,41.0502,41.1124,200824.0
2020-12-01 13:00:00,46.26,46.43,46.25,46.35,116074.0,41.1124,41.2635,41.1035,41.1924,116074.0
2020-12-01 13:30:00,46.35,46.49,46.32,46.47,174090.0,41.1924,41.3168,41.1657,41.299,174090.0
2020-12-01 14:00:00,46.47,46.55,46.4,46.51,84760.0,41.299,41.3701,41.2368,41.3345,84760.0
2020-12-01 14:30:00,46.53,46.63,46.42,46.5,143852.0,41.3523,41.4412,41.2546,41.3257,143852.0
2020-12-01 15:00:00,46.5,46.54,46.4,46.5,145104.0,41.3257,41.3612,41.2368,41.3257,145104.0
2020-12-01 15:30:00,46.5,46.55,46.23,46.25,615053.0,41.3257,41.3701,41.0857,41.1035,615053.0
2020-12-02 09:30:00,46.07,46.23,45.26,45.64,252409.0,40.9435,41.0857,40.2236,40.5614,252409.0
2020-12-02 10:00:00,45.65,45.82,45.28,45.38,298462.0,40.5702,40.7213,40.2414,40.3303,298462.0
2020-12-02 10:30:00,45.39,45.58,45.31,45.53,178929.0,40.3392,40.508,40.2681,40.4636,178929.0
2020-12-02 11:00:00,45.51,45.65,45.47,45.48,63263.0,40.4458,40.5702,40.4103,40.4192,63263.0
2020-12-02 11:30:00,45.48,45.48,45.07,45.11,128364.0,40.4192,40.4192,40.0548,40.0903,128364.0
2020-12-02 12:00:00,45.11,45.28,45.02,45.18,210417.0,40.0903,40.2414,40.0104,40.1525,210417.0
2020-12-02 12:30:00,45.17,45.26,44.88,44.88,182883.0,40.1437,40.2236,39.8859,39.8859,182883.0
2020-12-02 13:00:00,44.9,45.01,44.8,44.88,323299.0,39.9037,40.0015,39.8148,39.8859,323299.0
2020-12-02 13:30:00,44.88,45.12,44.88,45.0,283426.0,39.8859,40.0992,39.8859,39.9926,283426.0
2020-12-02 14:00:00,45.0,45.11,44.9,45.08,54535.0,39.9926,40.0903,39.9037,40.0637,54535.0
2020-12-02 14:30:00,45.08,45.24,45.08,45.18,87563.0,40.0637,40.2059,40.0637,40.1525,87563.0
2020-12-02 15:00:00,45.19,45.41,45.19,45.39,85243.0,40.1614,40.357,40.1614,40.3392,85243.0
2020-12-02 15:30:00,45.37,45.52,45.27,45.28,339635.0,40.3214,40.4547,40.2325,40.2414,339635.0
2020-12-03 09:30:00,45.52,46.03,45.42,45.58,219142.0,40.4547,40.908,40.3658,40.508,219142.0
2020-12-03 10:00:00,45.58,46.04,45.55,46.02,79859.0,40.508,40.9168,40.4814,40.8991,79859.0
2020-12-03 10:30:00,46.02,46.21,45.93,46.18,75331.0,40.8991,41.0679,40.8191,41.0413,75331.0
2020-12-03 11:00:00,46.22,46.48,46.15,46.36,44611.0,41.0768,41.3079,41.0146,41.2012,44611.0
2020-12-03 11:30:00,46.34,46.55,46.27,46.47,73713.0,41.1835,41.3701,41.1213,41.299,73713.0
2020-12-03 12:00:00,46.47,46.59,46.43,46.5,53833.0,41.299,41.4056,41.2635,41.3257,53833.0
2020-12-03 12:30:00,46.5,46.59,46.44,46.49,36496.0,41.3257,41.4056,41.2723,41.3168,36496.0
2020-12-03 13:00:00,46.48,46.52,46.42,46.48,42309.0,41.3079,41.3434,41.2546,41.3079,42309.0
2020-12-03 13:30:00,46.47,46.51,46.43,46.48,72826.0,41.299,41.3345,41.2635,41.3079,72826.0
2020-12-03 14:00:00,46.47,46.69,46.47,46.62,49681.0,41.299,41.4945,41.299,41.4323,49681.0
2020-12-03 14:30:00,46.62,46.73,46.59,46.67,55449.0,41.4323,41.5301,41.4056,41.4767,55449.0
2020-12-03 15:00:00,46.67,46.74,46.64,46.7,65466.0,41.4767,41.539,41.4501,41.5034,65466.0
2020-12-03 15:30:00,46.69,46.74,46.32,46.67,335722.0,41.4945,41.539,41.1657,41.4767,335722.0
2020-12-04 09:30:00,46.98,47.32,46.7,47.19,163758.0,41.7522,42.0544,41.5034,41.9389,163758.0
2020-12-04 10:00:00,47.19,47.24,46.9,47.17,97888.0,41.9389,41.9833,41.6812,41.9211,97888.0
2020-12-04 10:30:00,47.17,47.2,46.79,46.79,39552.0,41.9211,41.9478,41.5834,41.5834,39552.0
2020-12-04 11:00:00,46.81,46.9,46.57,46.61,55954.0,41.6012,41.6812,41.3879,41.4234,55954.0
2020-12-04 11:30:00,46.6,46.8,46.52,46.71,49233.0,41.4145,41.5923,41.3434,41.5123,49233.0
2020-12-04 12:00:00,46.71,46.85,46.68,46.76,83821.0,41.5123,41.6367,41.4856,41.5567,83821.0
2020-12-04 12:30:00,46.77,47.32,46.77,47.21,99171.0,41.5656,42.0544,41.5656,41.9567,99171.0
2020-12-04 13:00:00,47.19,47.39,47.18,47.38,70539.0,41.9389,42.1166,41.93,42.1077,70539.0
2020-12-04 13:30:00,47.38,47.54,47.31,47.41,115546.0,42.1077,42.2499,42.0455,42.1344,115546.0
2020-12-04 14:00:00,47.42,47.43,47.18,47.2,92297.0,42.1433,42.1522,41.93,41.9478,92297.0
2020-12-04 14:30:00,47.19,47.3,47.12,47.26,66667.0,41.9389,42.0366,41.8767,42.0011,66667.0
2020-12-04 15:00:00,47.26,47.49,47.23,47.41,89841.0,42.0011,42.2055,41.9744,42.1344,89841.0
2020-12-04 15:30:00,47.42,47.56,47.39,47.54,207597.0,42.1433,42.2677,42.1166,42.2499,207597.0
2020-12-07 09:30:00,47.6,47.6,46.9,47.22,75275.0,42.3033,42.3033,41.6812,41.9655,75275.0
2020-12-07 10:00:00,47.21,47.67,47.13,47.61,88649.0,41.9567,42.3655,41.8856,42.3121,88649.0
2020-12-07 10:30:00,47.64,47.92,47.61,47.86,91417.0,42.3388,42.5877,42.3121,42.5343,91417.0
2020-12-07 11:00:00,47.85,47.97,47.59,47.8,92582.0,42.5254,42.6321,42.2944,42.481,92582.0
2020-12-07 11:30:00,47.81,47.86,47.66,47.79,151015.0,42.4899,42.5343,42.3566,42.4721,151015.0
2020-12-07 12:00:00,47.77,47.88,47.73,47.78,29673.0,42.4543,42.5521,42.4188,42.4632,29673.0
2020-12-07 12:30:00,47.77,47.79,47.65,47.76,46755.0,42.4543,42.4721,42.3477,42.4455,46755.0
2020-12-07 13:00:00,47.74,47.91,47.71,47.79,62364.0,42.4277,42.5788,42.401,42.4721,62364.0
2020-12-07 13:30:00,47.77,47.92,47.61,47.61,92362.0,42.4543,42.5877,42.3121,42.3121,92362.0
2020-12-07 14:00:00,47.6,47.6,47.43,47.49,56932.0,42.3033,42.3033,42.1522,42.2055,56932.0
2020-12-07 14:30:00,47.48,47.63,47.47,47.48,80747.0,42.1966,42.3299,42.1877,42.1966,80747.0
2020-12-07 15:00:00,47.5,47.62,47.44,47.59,50708.0,42.2144,42.321,42.1611,42.2944,50708.0
2020-12-07 15:30:00,47.58,47.73,47.54,47.66,220824.0,42.2855,42.4188,42.2499,42.3566,220824.0
2020-12-08 09:30:00,47.18,48.24,47.18,48.12,148088.0,41.93,42.872,41.93,42.7654,148088.0
2020-12-08 10:00:00,48.12,48.4,47.92,48.38,120321.0,42.7654,43.0142,42.5877,42.9965,120321.0
2020-12-08 10:30:00,48.38,48.42,48.1,48.2,121718.0,42.9965,43.032,42.7476,42.8365,121718.0
2020-12-08 11:00:00,48.22,48.46,48.21,48.46,120969.0,42.8543,43.0676,42.8454,43.0676,120969.0
2020-12-08 11:30:00,48.45,48.63,48.25,48.25,90020.0,43.0587,43.2186,42.8809,42.8809,90020.0
2020-12-08 12:00:00,48.25,48.27,48.06,48.11,132995.0,42.8809,42.8987,42.7121,42.7565,132995.0
2020-12-08 12:30:00,48.09,48.13,47.8,47.88,82258.0,42.7387,42.7743,42.481,42.5521,82258.0
2020-12-08 13:00:00,47.89,47.92,47.54,47.69,90515.0,42.561,42.5877,42.2499,42.3832,90515.0
2020-12-08 13:30:00,47.7,47.88,47.69,47.74,30771.0,42.3921,42.5521,42.3832,42.4277,30771.0
2020-12-08 14:00:00,47.76,47.96,47.71,47.91,52767.0,42.4455,42.6232,42.401,42.5788,52767.0
2020-12-08 14:30:00,47.91,47.96,47.83,47.88,43556.0,42.5788,42.6232,42.5077,42.5521,43556.0
2020-12-08 15:00:00,47.88,48.01,47.85,47.98,58487.0,42.5521,42.6676,42.5254,42.641,58487.0
2020-12-08 15:30:00,47.98,47.99,47.84,47.93,249303.0,42.641,42.6499,42.5166,42.5965,249303.0
2020-12-09 09:30:00,48.3,48.3,47.85,48.0,105443.0,42.9254,42.9254,42.5254,42.6587,105443.0
2020-12-09 10:00:00,47.98,48.22,47.98,48.15,90670.0,42.641,42.8543,42.641,42.7921,90670.0
2020-12-09 10:30:00,48.14,48.17,48.0,48.14,82582.0,42.7832,42.8098,42.6587,42.7832,82582.0
2020-12-09 11:00:00,48.09,48.11,47.89,47.99,46210.0,42.7387,42.7565,42.561,42.6499,46210.0
2020-12-09 11:30:00,47.99,48.14,47.96,48.12,27386.0,42.6499,42.7832,42.6232,42.7654,27386.0
2020-12-09 12:00:00,48.14,48.21,48.03,48.12,54332.0,42.7832,42.8454,42.6854,42.7654,54332.0
2020-12-09 12:30:00,48.12,48.23,48.06,48.16,52066.0,42.7654,42.8632,42.7121,42.8009,52066.0
2020-12-09 13:00:00,48.15,48.17,47.93,48.02,86497.0,42.7921,42.8098,42.5965,42.6765,86497.0
2020-12-09 13:30:00,48.0,48.0,47.59,47.62,34859.0,42.6587,42.6587,42.2944,42.321,34859.0
2020-12-09 14:00:00,47.66,47.95,47.64,47.95,55212.0,42.3566,42.6143,42.3388,42.6143,55212.0
2020-12-09 14:30:00,47.95,47.97,47.78,47.81,37132.0,42.6143,42.6321,42.4632,42.4899,37132.0
2020-12-09 15:00:00,47.81,47.82,47.72,47.76,47670.0,42.4899,42.4988,42.4099,42.4455,47670.0
2020-12-09 15:30:00,47.76,48.16,47.76,48.09,262397.0,42.4455,42.8009,42.4455,42.7387,262397.0
2020-12-10 09:30:00,48.03,48.4,47.82,48.39,75176.0,42.6854,43.0142,42.4988,43.0054,75176.0
2020-12-10 10:00:00,48.4,48.44,48.18,48.23,57872.0,43.0142,43.0498,42.8187,42.8632,57872.0
2020-12-10 10:30:00,48.24,48.53,48.17,48.35,244749.0,42.872,43.1298,42.8098,42.9698,244749.0
2020-12-10 11:00:00,48.34,48.38,48.1,48.19,54027.0,42.9609,42.9965,42.7476,42.8276,54027.0
2020-12-10 11:30:00,48.15,48.21,47.96,48.08,126725.0,42.7921,42.8454,42.6232,42.7298,126725.0
2020-12-10 12:00:00,48.07,48.38,48.06,48.28,46025.0,42.721,42.9965,42.7121,42.9076,46025.0
2020-12-10 12:30:00,48.28,48.38,48.15,48.27,72220.0,42.9076,42.9965,42.7921,42.8987,72220.0
2020-12-10 13:00:00,48.26,48.39,48.23,48.34,33656.0,42.8898,43.0054,42.8632,42.9609,33656.0
2020-12-10 13:30:00,48.36,48.4,48.27,48.34,39846.0,42.9787,43.0142,42.8987,42.9609,39846.0
2020-12-10 14:00:00,48.35,48.37,48.28,48.33,50331.0,42.9698,42.9876,42.9076,42.952,50331.0
2020-12-10 14:30:00,48.34,48.54,48.31,48.44,93002.0,42.9609,43.1387,42.9343,43.0498,93002.0
2020-12-10 15:00:00,48.43,48.5,48.17,48.23,75554.0,43.0409,43.1031,42.8098,42.8632,75554.0
2020-12-10 15:30:00,48.24,48.4,48.09,48.21,281659.0,42.872,43.0142,42.7387,42.8454,281659.0
2020-12-11 09:30:00,47.61,48.32,47.56,47.95,138649.0,42.3121,42.9431,42.2677,42.6143,138649.0
2020-12-11 10:00:00,47.9,48.18,47.53,47.53,67704.0,42.5699,42.8187,42.241,42.241,67704.0
2020-12-11 10:30:00,47.55,47.65,47.48,47.53,70482.0,42.2588,42.3477,42.1966,42.241,70482.0
2020-12-11 11:00:00,47.53,47.59,47.45,47.52,61774.0,42.241,42.2944,42.17,42.2322,61774.0
2020-12-11 11:30:00,47.52,47.57,47.44,47.5,44603.0,42.2322,42.2766,42.1611,42.2144,44603.0
2020-12-11 12:00:00,47.5,47.51,47.08,47.23,60750.0,42.2144,42.2233,41.8411,41.9744,60750.0
2020-12-11 12:30:00,47.22,47.41,47.18,47.23,100597.0,41.9655,42.1344,41.93,41.9744,100597.0
2020-12-11 13:00:00,47.22,47.3,47.18,47.3,41446.0,41.9655,42.0366,41.93,42.0366,41446.0
2020-12-11 13:30:00,47.3,47.31,47.2,47.26,57471.0,42.0366,42.0455,41.9478,42.0011,57471.0
2020-12-11 14:00:00,47.26,47.35,47.18,47.33,58647.0,42.0011,42.0811,41.93,42.0633,58647.0
2020-12-11 14:30:00,47.35,47.41,47.3,47.3,55229.0,42.0811,42.1344,42.0366,42.0366,55229.0
2020-12-11 15:00:00,47.3,47.55,47.3,47.44,81649.0,42.0366,42.2588,42.0366,42.1611,81649.0
2020-12-11 15:30:00,47.44,47.46,47.26,47.29,257744.0,42.1611,42.1788,42.0011,42.0278,257744.0
2020-12-14 09:30:00,47.89,48.27,47.52,47.57,180255.0,42.561,42.8987,42.2322,42.2766,180255.0
2020-12-14 10:00:00,47.55,47.64,47.39,47.51,69382.0,42.2588,42.3388,42.1166,42.2233,69382.0
2020-12-14 10:30:00,47.51,47.53,46.74,46.75,91770.0,42.2233,42.241,41.539,41.5478,91770.0
2020-12-14 11:00:00,46.74,46.89,46.62,46.71,79016.0,41.539,41.6723,41.4323,41.5123,79016.0
2020-12-14 11:30:00,46.73,46.94,46.66,46.84,51854.0,41.5301,41.7167,41.4679,41.6278,51854.0
2020-12-14 12:00:00,46.86,46.91,46.7,46.84,41370.0,41.6456,41.69,41.5034,41.6278,41370.0
2020-12-14 12:30:00,46.82,46.83,46.58,46.7,89819.0,41.6101,41.6189,41.3968,41.5034,89819.0
2020-12-14 13:00:00,46.7,46.79,46.63,46.68,43890.0,41.5034,41.5834,41.4412,41.4856,43890.0
2020-12-14 13:30:00,46.69,46.78,46.63,46.65,34630.0,41.4945,41.5745,41.4412,41.459,34630.0
2020-12-14 14:00:00,46.66,46.68,46.25,46.34,84006.0,41.4679,41.4856,41.1035,41.1835,84006.0
2020-12-14 14:30:00,46.36,46.39,46.2,46.33,167581.0,41.2012,41.2279,41.059,41.1746,167581.0
2020-12-14 15:00:00,46.33,46.34,46.17,46.21,116611.0,41.1746,41.1835,41.0324,41.0679,116611.0
2020-12-14 15:30:00,46.2,46.22,45.9,45.9,473553.0,41.059,41.0768,40.7924,40.7924,473553.0
2020-12-15 09:30:00,46.33,46.39,45.94,46.17,73850.0,41.1746,41.2279,40.828,41.0324,73850.0
2020-12-15 10:00:00,46.18,46.31,45.9,45.91,42277.0,41.0413,41.1568,40.7924,40.8013,42277.0
2020-12-15 10:30:00,45.89,45.9,45.7,45.87,58061.0,40.7835,40.7924,40.6147,40.7658,58061.0
2020-12-15 11:00:00,45.86,46.05,45.86,45.91,66780.0,40.7569,40.9257,40.7569,40.8013,66780.0
2020-12-15 11:30:00,45.91,46.07,45.91,45.98,57775.0,40.8013,40.9435,40.8013,40.8635,57775.0
2020-12-15 12:00:00,45.98,46.02,45.85,45.86,41979.0,40.8635,40.8991,40.748,40.7569,41979.0
2020-12-15 12:30:00,45.85,46.1,45.84,46.02,57175.0,40.748,40.9702,40.7391,40.8991,57175.0
2020-12-15 13:00:00,46.03,46.22,46.03,46.1,51552.0,40.908,41.0768,40.908,40.9702,51552.0
2020-12-15 13:30:00,46.1,46.18,46.03,46.13,63509.0,40.9702,41.0413,40.908,40.9968,63509.0
2020-12-15 14:00:00,46.12,46.14,45.96,46.0,60989.0,40.9879,41.0057,40.8458,40.8813,60989.0
2020-12-15 14:30:00,46.01,46.01,45.83,45.86,71234.0,40.8902,40.8902,40.7302,40.7569,71234.0
2020-12-15 15:00:00,45.86,45.97,45.85,45.86,64019.0,40.7569,40.8546,40.748,40.7569,64019.0
2020-12-15 15:30:00,45.86,46.04,45.83,46.04,236985.0,40.7569,40.9168,40.7302,40.9168,236985.0
2020-12-16 09:30:00,45.72,46.14,45.69,46.02,475595.0,40.6325,41.0057,40.6058,40.8991,475595.0
2020-12-16 10:00:00,46.04,46.67,45.96,46.62,585804.0,40.9168,41.4767,40.8458,41.4323,585804.0
2020-12-16 10:30:00,46.63,46.74,46.43,46.45,255157.0,41.4412,41.539,41.2635,41.2812,255157.0
2020-12-16 11:00:00,46.46,46.67,46.33,46.44,228030.0,41.2901,41.4767,41.1746,41.2723,228030.0
2020-12-16 11:30:00,46.45,46.61,46.23,46.61,129078.0,41.2812,41.4234,41.0857,41.4234,129078.0
2020-12-16 12:00:00,46.62,46.81,46.6,46.64,133506.0,41.4323,41.6012,41.4145,41.4501,133506.0
2020-12-16 12:30:00,46.63,46.65,46.44,46.59,83612.0,41.4412,41.459,41.2723,41.4056,83612.0
2020-12-16 13:00:00,46.59,46.64,46.44,46.5,147826.0,41.4056,41.4501,41.2723,41.3257,147826.0
2020-12-16 13:30:00,46.49,46.52,46.37,46.49,23731.0,41.3168,41.3434,41.2101,41.3168,23731.0
2020-12-16 14:00:00,46.5,46.52,46.34,46.38,27110.0,41.3257,41.3434,41.1835,41.219,27110.0
2020-12-16 14:30:00,46.39,46.59,46.38,46.52,76709.0,41.2279,41.4056,41.219,41.3434,76709.0
2020-12-16 15:00:00,46.52,46.55,46.39,46.5,61171.0,41.3434,41.3701,41.2279,41.3257,61171.0
2020-12-16 15:30:00,46.48,46.53,46.26,46.28,260913.0,41.3079,41.3523,41.1124,41.1301,260913.0
2020-12-17 09:30:00,46.84,46.93,45.98,46.05,120740.0,41.6278,41.7078,40.8635,40.9257,120740.0
2020-12-17 10:00:00,46.05,46.15,45.79,45.95,74213.0,40.9257,41.0146,40.6947,40.8369,74213.0
2020-12-17 10:30:00,45.92,46.14,45.89,46.02,73653.0,40.8102,41.0057,40.7835,40.8991,73653.0
2020-12-17 11:00:00,46.05,46.18,46.04,46.08,50799.0,40.9257,41.0413,40.9168,40.9524,50799.0
2020-12-17 11:30:00,46.07,46.19,46.01,46.06,87358.0,40.9435,41.0502,40.8902,40.9346,87358.0
2020-12-17 12:00:00,46.08,46.1,45.94,45.97,49552.0,40.9524,40.9702,40.828,40.8546,49552.0
2020-12-17 12:30:00,45.97,46.01,45.82,45.86,45457.0,40.8546,40.8902,40.7213,40.7569,45457.0
2020-12-17 13:00:00,45.87,45.92,45.84,45.86,34531.0,40.7658,40.8102,40.7391,40.7569,34531.0
2020-12-17 13:30:00,45.86,45.97,45.71,45.95,185560.0,40.7569,40.8546,40.6236,40.8369,185560.0
2020-12-17 14:00:00,45.95,45.96,45.64,45.69,68433.0,40.8369,40.8458,40.5614,40.6058,68433.0
2020-12-17 14:30:00,45.69,45.72,45.54,45.7,97463.0,40.6058,40.6325,40.4725,40.6147,97463.0
2020-12-17 15:00:00,45.71,45.99,45.7,45.94,79061.0,40.6236,40.8724,40.6147,40.828,79061.0
2020-12-17 15:30:00,45.94,46.0,45.84,45.97,222736.0,40.828,40.8813,40.7391,40.8546,222736.0
2020-12-18 09:30:00,45.78,45.82,45.24,45.35,219404.0,40.6858,40.7213,40.2059,40.3036,219404.0
2020-12-18 10:00:00,45.36,45.4,45.17,45.27,67230.0,40.3125,40.3481,40.1437,40.2325,67230.0
2020-12-18 10:30:00,45.26,45.57,45.24,45.49,152166.0,40.2236,40.4991,40.2059,40.4281,152166.0
2020-12-18 11:00:00,45.49,45.59,45.22,45.47,61996.0,40.4281,40.5169,40.1881,40.4103,61996.0
2020-12-18 11:30:00,45.49,45.51,45.32,45.36,28805.0,40.4281,40.4458,40.277,40.3125,28805.0
2020-12-18 12:00:00,45.38,45.44,45.31,45.35,21079.0,40.3303,40.3836,40.2681,40.3036,21079.0
2020-12-18 12:30:00,45.35,45.41,45.31,45.37,24891.0,40.3036,40.357,40.2681,40.3214,24891.0
2020-12-18 13:00:00,45.37,45.37,45.18,45.29,42083.0,40.3214,40.3214,40.1525,40.2503,42083.0
2020-12-18 13:30:00,45.29,45.29,45.17,45.2,35359.0,40.2503,40.2503,40.1437,40.1703,35359.0
2020-12-18 14:00:00,45.18,45.21,45.06,45.12,72533.0,40.1525,40.1792,40.0459,40.0992,72533.0
2020-12-18 14:30:00,45.12,45.16,44.86,45.02,103400.0,40.0992,40.1348,39.8682,40.0104,103400.0
2020-12-18 15:00:00,45.04,45.05,44.8,44.82,95791.0,40.0281,40.037,39.8148,39.8326,95791.0
2020-12-18 15:30:00,44.81,45.55,44.81,45.51,471489.0,39.8237,40.4814,39.8237,40.4458,471489.0
2020-12-21 09:30:00,44.47,44.63,44.07,44.42,110057.0,39.5216,39.6637,39.1661,39.4771,110057.0
2020-12-21 10:00:00,44.37,44.37,44.01,44.06,84965.0,39.4327,39.4327,39.1127,39.1572,84965.0
2020-12-21 10:30:00,44.05,44.29,43.96,44.25,73454.0,39.1483,39.3616,39.0683,39.326,73454.0
2020-12-21 11:00:00,44.26,44.48,44.24,44.29,36135.0,39.3349,39.5304,39.3171,39.3616,36135.0
2020-12-21 11:30:00,44.28,44.31,44.14,44.29,30330.0,39.3527,39.3794,39.2283,39.3616,30330.0
2020-12-21 12:00:00,44.28,44.38,44.26,44.37,31425.0,39.3527,39.4416,39.3349,39.4327,31425.0
2020-12-21 12:30:00,44.39,44.47,44.34,44.42,28212.0,39.4505,39.5216,39.406,39.4771,28212.0
2020-12-21 13:00:00,44.42,44.56,44.4,44.5,64090.0,39.4771,39.6015,39.4593,39.5482,64090.0
2020-12-21 13:30:00,44.49,44.63,44.48,44.58,64570.0,39.5393,39.6637,39.5304,39.6193,64570.0
2020-12-21 14:00:00,44.58,44.78,44.53,44.74,45853.0,39.6193,39.7971,39.5749,39.7615,45853.0
2020-12-21 14:30:00,44.73,44.82,44.62,44.64,55658.0,39.7526,39.8326,39.6549,39.6726,55658.0
2020-12-21 15:00:00,44.65,44.67,44.52,44.59,61814.0,39.6815,39.6993,39.566,39.6282,61814.0
2020-12-21 15:30:00,44.59,44.63,44.44,44.58,203960.0,39.6282,39.6637,39.4949,39.6193,203960.0
2020-12-22 09:30:00,44.55,44.55,43.91,44.08,99474.0,39.5927,39.5927,39.0239,39.175,99474.0
2020-12-22 10:00:00,44.06,44.53,44.05,44.53,64251.0,39.1572,39.5749,39.1483,39.5749,64251.0
2020-12-22 10:30:00,44.53,44.58,44.42,44.57,56337.0,39.5749,39.6193,39.4771,39.6104,56337.0
2020-12-22 11:00:00,44.57,44.83,44.57,44.8,82508.0,39.6104,39.8415,39.6104,39.8148,82508.0
2020-12-22 11:30:00,44.82,45.03,44.73,44.76,76799.0,39.8326,40.0192,39.7526,39.7793,76799.0
2020-12-22 12:00:00,44.75,44.95,44.7,44.79,44443.0,39.7704,39.9481,39.726,39.8059,44443.0
2020-12-22 12:30:00,44.82,44.93,44.78,44.81,41531.0,39.8326,39.9304,39.7971,39.8237,41531.0
2020-12-22 13:00:00,44.81,44.92,44.77,44.84,38055.0,39.8237,39.9215,39.7882,39.8504,38055.0
2020-12-22 13:30:00,44.83,44.87,44.65,44.65,123108.0,39.8415,39.877,39.6815,39.6815,123108.0
2020-12-22 14:00:00,44.63,44.64,44.58,44.61,73420.0,39.6637,39.6726,39.6193,39.646,73420.0
2020-12-22 14:30:00,44.61,44.65,44.54,44.57,73782.0,39.646,39.6815,39.5838,39.6104,73782.0
2020-12-22 15:00:00,44.56,44.62,44.33,44.41,99199.0,39.6015,39.6549,39.3971,39.4682,99199.0
2020-12-22 15:30:00,44.41,44.47,44.25,44.42,432000.0,39.4682,39.5216,39.326,39.4771,432000.0
2020-12-23 09:30:00,44.69,45.14,44.59,45.08,78653.0,39.7171,40.117,39.6282,40.0637,78653.0
2020-12-23 10:00:00,45.06,45.17,44.89,45.03,41850.0,40.0459,40.1437,39.8948,40.0192,41850.0
2020-12-23 10:30:00,45.03,45.24,44.93,45.06,60007.0,40.0192,40.2059,39.9304,40.0459,60007.0
2020-12-23 11:00:00,45.08,45.4,45.04,45.21,50709.0,40.0637,40.3481,40.0281,40.1792,50709.0
2020-12-23 11:30:00,45.2,45.3,45.16,45.2,30285.0,40.1703,40.2592,40.1348,40.1703,30285.0
2020-12-23 12:00:00,45.2,45.3,45.12,45.13,50734.0,40.1703,40.2592,40.0992,40.1081,50734.0
2020-12-23 12:30:00,45.13,45.25,45.02,45.23,45855.0,40.1081,40.2148,40.0104,40.197,45855.0
2020-12-23 13:00:00,45.24,45.38,45.23,45.33,41514.0,40.2059,40.3303,40.197,40.2859,41514.0
2020-12-23 13:30:00,45.33,45.53,45.31,45.45,59949.0,40.2859,40.4636,40.2681,40.3925,59949.0
2020-12-23 14:00:00,45.44,45.5,45.37,45.4,42747.0,40.3836,40.4369,40.3214,40.3481,42747.0
2020-12-23 14:30:00,45.4,45.53,45.37,45.41,41840.0,40.3481,40.4636,40.3214,40.357,41840.0
2020-12-23 15:00:00,45.41,45.43,45.3,45.41,54502.0,40.357,40.3747,40.2592,40.357,54502.0
2020-12-23 15:30:00,45.41,45.56,45.38,45.4,180212.0,40.357,40.4903,40.3303,40.3481,180212.0
2020-12-24 09:30:00,45.6,45.6,44.9,45.1,63594.0,40.5258,40.5258,39.9037,40.0814,63594.0
2020-12-24 10:00:00,45.1,45.14,44.95,44.98,30147.0,40.0814,40.117,39.9481,39.9748,30147.0
2020-12-24 10:30:00,44.98,45.32,44.89,45.32,44832.0,39.9748,40.277,39.8948,40.277,44832.0
2020-12-24 11:00:00,45.31,45.31,45.19,45.22,39167.0,40.2681,40.2681,40.1614,40.1881,39167.0
2020-12-24 11:30:00,45.2,45.32,45.17,45.29,43591.0,40.1703,40.277,40.1437,40.2503,43591.0
2020-12-24 12:00:00,45.28,45.28,45.18,45.27,29182.0,40.2414,40.2414,40.1525,40.2325,29182.0
2020-12-24 12:30:00,45.27,45.5,45.26,45.45,91202.0,40.2325,40.4369,40.2236,40.3925,91202.0
2020-12-28 09:30:00,45.54,45.83,45.41,45.66,70600.0,40.4725,40.7302,40.357,40.5791,70600.0
2020-12-28 10:00:00,45.68,45.93,45.65,45.86,36821.0,40.5969,40.8191,40.5702,40.7569,36821.0
2020-12-28 10:30:00,45.89,45.89,45.44,45.45,30365.0,40.7835,40.7835,40.3836,40.3925,30365.0
2020-12-28 11:00:00,45.44,45.46,45.28,45.36,43187.0,40.3836,40.4014,40.2414,40.3125,43187.0
2020-12-28 11:30:00,45.39,45.41,45.17,45.41,45285.0,40.3392,40.357,40.1437,40.357,45285.0
2020-12-28 12:00:00,45.41,45.47,45.32,45.4,23343.0,40.357,40.4103,40.277,40.3481,23343.0
2020-12-28 12:30:00,45.42,45.48,45.32,45.33,23202.0,40.3658,40.4192,40.277,40.2859,23202.0
2020-12-28 13:00:00,45.33,45.35,45.23,45.28,22676.0,40.2859,40.3036,40.197,40.2414,22676.0
2020-12-28 13:30:00,45.28,45.28,45.19,45.26,25913.0,40.2414,40.2414,40.1614,40.2236,25913.0
2020-12-28 14:00:00,45.25,45.39,45.01,45.1,478999.0,40.2148,40.3392,40.0015,40.0814,478999.0
2020-12-28 14:30:00,45.09,45.21,44.96,45.07,594893.0,40.0726,40.1792,39.957,40.0548,594893.0
2020-12-28 15:00:00,45.05,45.46,45.03,45.33,343037.0,40.037,40.4014,40.0192,40.2859,343037.0
2020-12-28 15:30:00,45.35,45.48,45.29,45.48,173225.0,40.3036,40.4192,40.2503,40.4192,173225.0
2020-12-29 09:30:00,45.91,46.22,45.32,45.87,239030.0,40.8013,41.0768,40.277,40.7658,239030.0
2020-12-29 10:00:00,45.9,46.08,45.47,45.57,159524.0,40.7924,40.9524,40.4103,40.4991,159524.0
2020-12-29 10:30:00,45.57,45.73,45.36,45.46,141144.0,40.4991,40.6413,40.3125,40.4014,141144.0
2020-12-29 11:00:00,45.45,45.97,45.33,45.89,472952.0,40.3925,40.8546,40.2859,40.7835,472952.0
2020-12-29 11:30:00,45.89,46.09,45.86,46.0,99163.0,40.7835,40.9613,40.7569,40.8813,99163.0
2020-12-29 12:00:00,46.02,46.13,45.89,46.0,56259.0,40.8991,40.9968,40.7835,40.8813,56259.0
2020-12-29 12:30:00,46.0,46.04,45.76,45.87,55682.0,40.8813,40.9168,40.668,40.7658,55682.0
2020-12-29 13:00:00,45.88,45.88,45.61,45.68,79460.0,40.7747,40.7747,40.5347,40.5969,79460.0
2020-12-29 13:30:00,45.67,46.23,45.63,45.81,122639.0,40.588,41.0857,40.5525,40.7124,122639.0
2020-12-29 14:00:00,45.8,45.8,45.57,45.66,63953.0,40.7036,40.7036,40.4991,40.5791,63953.0
2020-12-29 14:30:00,45.67,45.74,45.54,45.54,47358.0,40.588,40.6502,40.4725,40.4725,47358.0
2020-12-29 15:00:00,45.54,45.59,45.45,45.58,59003.0,40.4725,40.5169,40.3925,40.508,59003.0
2020-12-29 15:30:00,45.59,45.62,45.49,45.54,163488.0,40.5169,40.5436,40.4281,40.4725,163488.0
2020-12-30 09:30:00,45.36,45.65,45.27,45.3,52370.0,40.3125,40.5702,40.2325,40.2592,52370.0
2020-12-30 10:00:00,45.28,45.34,45.13,45.29,130094.0,40.2414,40.2947,40.1081,40.2503,130094.0
2020-12-30 10:30:00,45.29,45.47,45.28,45.34,33902.0,40.2503,40.4103,40.2414,40.2947,33902.0
2020-12-30 11:00:00,45.35,45.48,45.18,45.18,98288.0,40.3036,40.4192,40.1525,40.1525,98288.0
2020-12-30 11:30:00,45.19,45.21,45.02,45.05,92392.0,40.1614,40.1792,40.0104,40.037,92392.0
2020-12-30 12:00:00,45.04,45.25,45.03,45.22,34399.0,40.0281,40.2148,40.0192,40.1881,34399.0
2020-12-30 12:30:00,45.21,45.26,45.17,45.17,35035.0,40.1792,40.2236,40.1437,40.1437,35035.0
2020-12-30 13:00:00,45.17,45.19,45.01,45.02,27838.0,40.1437,40.1614,40.0015,40.0104,27838.0
2020-12-30 13:30:00,45.01,45.18,45.0,45.1,38854.0,40.0015,40.1525,39.9926,40.0814,38854.0
2020-12-30 14:00:00,45.1,45.12,45.02,45.05,33486.0,40.0814,40.0992,40.0104,40.037,33486.0
2020-12-30 14:30:00,45.04,45.16,45.02,45.15,39559.0,40.0281,40.1348,40.0104,40.1259,39559.0
2020-12-30 15:00:00,45.16,45.21,45.12,45.21,50190.0,40.1348,40.1792,40.0992,40.1792,50190.0
2020-12-30 15:30:00,45.21,45.26,45.17,45.25,206233.0,40.1792,40.2236,40.1437,40.2148,206233.0
2020-12-31 09:30:00,45.12,45.16,44.81,44.9,32010.0,40.0992,40.1348,39.8237,39.9037,32010.0
2020-12-31 10:00:00,44.88,45.23,44.86,45.14,37624.0,39.8859,40.197,39.8682,40.117,37624.0
2020-12-31 10:30:00,45.15,45.26,45.02,45.07,45523.0,40.1259,40.2236,40.0104,40.0548,45523.0
2020-12-31 11:00:00,45.11,45.23,45.06,45.09,23264.0,40.0903,40.197,40.0459,40.0726,23264.0
2020-12-31 11:30:00,45.08,45.1,45.01,45.09,22697.0,40.0637,40.0814,40.0015,40.0726,22697.0
2020-12-31 12:00:00,45.06,45.12,45.05,45.08,34344.0,40.0459,40.0992,40.037,40.0637,34344.0
2020-12-31 12:30:00,45.05,45.07,44.9,45.05,44382.0,40.037,40.0548,39.9037,40.037,44382.0
2020-12-31 13:00:00,45.05,45.17,44.99,44.99,29533.0,40.037,40.1437,39.9837,39.9837,29533.0
2020-12-31 13:30:00,44.99,45.04,44.85,44.94,35620.0,39.9837,40.0281,39.8593,39.9393,35620.0
2020-12-31 14:00:00,44.95,45.19,44.9,45.07,36155.0,39.9481,40.1614,39.9037,40.0548,36155.0
2020-12-31 14:30:00,45.07,45.13,45.04,45.08,45562.0,40.0548,40.1081,40.0281,40.0637,45562.0
2020-12-31 15:00:00,45.08,45.25,45.08,45.21,62506.0,40.0637,40.2148,40.0637,40.1792,62506.0
2020-12-31 15:30:00,45.21,45.28,45.11,45.19,186246.0,40.1792,40.2414,40.0903,40.1614,186246.0
2021-01-04 09:30:00,46.52,46.73,45.75,45.8,203994.0,41.3434,41.5301,40.6591,40.7036,203994.0
2021-01-04 10:00:00,45.8,45.85,45.3,45.55,88635.0,40.7036,40.748,40.2592,40.4814,88635.0
2021-01-04 10:30:00,45.54,45.54,44.86,44.96,116164.0,40.4725,40.4725,39.8682,39.957,116164.0
2021-01-04 11:00:00,45.01,45.12,44.81,45.05,52003.0,40.0015,40.0992,39.8237,40.037,52003.0
2021-01-04 11:30:00,45.05,45.18,45.0,45.18,77716.0,40.037,40.1525,39.9926,40.1525,77716.0
2021-01-04 12:00:00,45.18,45.28,45.08,45.25,60911.0,40.1525,40.2414,40.0637,40.2148,60911.0
2021-01-04 12:30:00,45.23,45.26,45.13,45.17,52369.0,40.197,40.2236,40.1081,40.1437,52369.0
2021-01-04 13:00:00,45.18,45.51,45.12,45.38,93019.0,40.1525,40.4458,40.0992,40.3303,93019.0
2021-01-04 13:30:00,45.35,45.55,45.35,45.53,50476.0,40.3036,40.4814,40.3036,40.4636,50476.0
2021-01-04 14:00:00,45.53,45.55,45.21,45.3,61939.0,40.4636,40.4814,40.1792,40.2592,61939.0
2021-01-04 14:30:00,45.29,45.44,45.18,45.4,73443.0,40.2503,40.3836,40.1525,40.3481,73443.0
2021-01-04 15:00:00,45.38,45.41,45.21,45.33,62179.0,40.3303,40.357,40.1792,40.2859,62179.0
2021-01-04 15:30:00,45.34,45.8,45.32,45.65,271331.0,40.2947,40.7036,40.277,40.5702,271331.0
2021-01-05 09:30:00,45.91,46.45,45.64,46.35,112376.0,40.8013,41.2812,40.5614,41.1924,112376.0
2021-01-05 10:00:00,46.36,46.45,46.09,46.14,104245.0,41.2012,41.2812,40.9613,41.0057,104245.0
2021-01-05 10:30:00,46.15,46.4,46.11,46.25,90073.0,41.0146,41.2368,40.9791,41.1035,90073.0
2021-01-05 11:00:00,46.24,46.81,46.21,46.7,160667.0,41.0946,41.6012,41.0679,41.5034,160667.0
2021-01-05 11:30:00,46.7,46.83,46.66,46.73,63034.0,41.5034,41.6189,41.4679,41.5301,63034.0
2021-01-05 12:00:00,46.74,46.9,46.71,46.8,85675.0,41.539,41.6812,41.5123,41.5923,85675.0
2021-01-05 12:30:00,46.81,46.95,46.77,46.95,73655.0,41.6012,41.7256,41.5656,41.7256,73655.0
2021-01-05 13:00:00,46.94,47.02,46.75,46.77,91670.0,41.7167,41.7878,41.5478,41.5656,91670.0
2021-01-05 13:30:00,46.78,46.98,46.76,46.98,61423.0,41.5745,41.7522,41.5567,41.7522,61423.0
2021-01-05 14:00:00,46.98,47.27,46.98,47.27,91951.0,41.7522,42.01,41.7522,42.01,91951.0
2021-01-05 14:30:00,47.28,47.3,47.03,47.03,95315.0,42.0189,42.0366,41.7967,41.7967,95315.0
2021-01-05 15:00:00,47.02,47.13,46.98,47.02,104902.0,41.7878,41.8856,41.7522,41.7878,104902.0
2021-01-05 15:30:00,47.02,47.2,46.9,46.99,465746.0,41.7878,41.9478,41.6812,41.7611,465746.0
2021-01-06 09:30:00,47.88,48.97,47.86,48.9,270287.0,42.5521,43.5208,42.5343,43.4586,270287.0
2021-01-06 10:00:00,48.9,49.23,48.64,49.16,200632.0,43.4586,43.7519,43.2275,43.6897,200632.0
2021-01-06 10:30:00,49.17,49.87,49.05,49.78,212547.0,43.6986,44.3207,43.5919,44.2407,212547.0
2021-01-06 11:00:00,49.8,50.05,49.6,49.78,182129.0,44.2585,44.4806,44.0807,44.2407,182129.0
2021-01-06 11:30:00,49.78,49.83,49.5,49.65,89535.0,44.2407,44.2851,43.9918,44.1251,89535.0
2021-01-06 12:00:00,49.65,49.68,49.38,49.66,63523.0,44.1251,44.1518,43.8852,44.134,63523.0
2021-01-06 12:30:00,49.67,49.85,49.67,49.76,108388.0,44.1429,44.3029,44.1429,44.2229,108388.0
2021-01-06 13:00:00,49.75,49.85,49.57,49.59,117777.0,44.214,44.3029,44.054,44.0718,117777.0
2021-01-06 13:30:00,49.59,49.91,49.47,49.85,97173.0,44.0718,44.3562,43.9652,44.3029,97173.0
2021-01-06 14:00:00,49.85,49.85,49.3,49.47,144400.0,44.3029,44.3029,43.8141,43.9652,144400.0
2021-01-06 14:30:00,49.48,49.6,49.06,49.46,189555.0,43.9741,44.0807,43.6008,43.9563,189555.0
2021-01-06 15:00:00,49.42,49.58,49.26,49.34,215182.0,43.9207,44.0629,43.7785,43.8496,215182.0
2021-01-06 15:30:00,49.34,49.42,49.1,49.24,539046.0,43.8496,43.9207,43.6363,43.7608,539046.0
2021-01-07 09:30:00,49.39,49.77,49.19,49.51,105690.0,43.8941,44.2318,43.7163,44.0007,105690.0
2021-01-07 10:00:00,49.51,49.61,49.06,49.25,66314.0,44.0007,44.0896,43.6008,43.7697,66314.0
2021-01-07 10:30:00,49.24,49.35,49.1,49.35,85770.0,43.7608,43.8585,43.6363,43.8585,85770.0
2021-01-07 11:00:00,49.34,49.47,49.25,49.29,39732.0,43.8496,43.9652,43.7697,43.8052,39732.0
2021-01-07 11:30:00,49.29,49.29,48.82,48.93,104357.0,43.8052,43.8052,43.3875,43.4853,104357.0
2021-01-07 12:00:00,48.92,48.97,48.86,48.92,22682.0,43.4764,43.5208,43.4231,43.4764,22682.0
2021-01-07 12:30:00,48.91,48.97,48.74,48.9,56656.0,43.4675,43.5208,43.3164,43.4586,56656.0
2021-01-07 13:00:00,48.91,48.93,48.68,48.72,49472.0,43.4675,43.4853,43.2631,43.2986,49472.0
2021-01-07 13:30:00,48.72,48.99,48.71,48.97,52572.0,43.2986,43.5386,43.2897,43.5208,52572.0
2021-01-07 14:00:00,48.96,49.07,48.85,48.95,48899.0,43.5119,43.6097,43.4142,43.503,48899.0
2021-01-07 14:30:00,48.98,49.18,48.97,49.18,129774.0,43.5297,43.7074,43.5208,43.7074,129774.0
2021-01-07 15:00:00,49.18,49.23,49.01,49.19,76381.0,43.7074,43.7519,43.5564,43.7163,76381.0
2021-01-07 15:30:00,49.18,49.3,49.1,49.16,331204.0,43.7074,43.8141,43.6363,43.6897,331204.0
2021-01-08 09:30:00,49.18,49.41,48.83,48.91,42969.0,43.7074,43.9118,43.3964,43.4675,42969.0
2021-01-08 10:00:00,48.95,49.11,48.88,48.88,32494.0,43.503,43.6452,43.4408,43.4408,32494.0
2021-01-08 10:30:00,48.89,49.28,48.88,49.28,25824.0,43.4497,43.7963,43.4408,43.7963,25824.0
2021-01-08 11:00:00,49.27,49.51,49.25,49.35,43519.0,43.7874,44.0007,43.7697,43.8585,43519.0
2021-01-08 11:30:00,49.35,49.41,49.22,49.29,24638.0,43.8585,43.9118,43.743,43.8052,24638.0
2021-01-08 12:00:00,49.3,49.52,49.29,49.51,38812.0,43.8141,44.0096,43.8052,44.0007,38812.0
2021-01-08 12:30:00,49.49,49.51,49.31,49.4,25964.0,43.9829,44.0007,43.823,43.903,25964.0
2021-01-08 13:00:00,49.37,49.43,49.14,49.26,40198.0,43.8763,43.9296,43.6719,43.7785,40198.0
2021-01-08 13:30:00,49.23,49.29,49.08,49.14,62552.0,43.7519,43.8052,43.6186,43.6719,62552.0
2021-01-08 14:00:00,49.16,49.29,49.13,49.18,25677.0,43.6897,43.8052,43.663,43.7074,25677.0
2021-01-08 14:30:00,49.17,49.43,49.11,49.38,43948.0,43.6986,43.9296,43.6452,43.8852,43948.0
2021-01-08 15:00:00,49.37,49.55,49.37,49.47,74238.0,43.8763,44.0363,43.8763,43.9652,74238.0
2021-01-08 15:30:00,49.47,49.55,49.38,49.5,213983.0,43.9652,44.0363,43.8852,43.9918,213983.0
2021-01-11 09:30:00,48.92,49.82,48.81,49.8,117103.0,43.4764,44.2762,43.3786,44.2585,117103.0
2021-01-11 10:00:00,49.83,50.04,49.75,49.95,159604.0,44.2851,44.4717,44.214,44.3918,159604.0
2021-01-11 10:30:00,49.96,50.06,49.75,49.97,85569.0,44.4006,44.4895,44.214,44.4095,85569.0
2021-01-11 11:00:00,49.98,50.0,49.63,49.76,87748.0,44.4184,44.4362,44.1074,44.2229,87748.0
2021-01-11 11:30:00,49.75,49.89,49.62,49.76,53239.0,44.214,44.3384,44.0985,44.2229,53239.0
2021-01-11 12:00:00,49.75,49.86,49.62,49.73,43744.0,44.214,44.3118,44.0985,44.1962,43744.0
2021-01-11 12:30:00,49.73,49.89,49.72,49.81,66202.0,44.1962,44.3384,44.1874,44.2673,66202.0
2021-01-11 13:00:00,49.81,49.91,49.77,49.78,64033.0,44.2673,44.3562,44.2318,44.2407,64033.0
2021-01-11 13:30:00,49.78,49.82,49.21,49.34,206741.0,44.2407,44.2762,43.7341,43.8496,206741.0
2021-01-11 14:00:00,49.37,49.7,49.36,49.59,186626.0,43.8763,44.1696,43.8674,44.0718,186626.0
2021-01-11 14:30:00,49.6,49.85,49.56,49.8,76154.0,44.0807,44.3029,44.0452,44.2585,76154.0
2021-01-11 15:00:00,49.79,49.83,49.61,49.69,78948.0,44.2496,44.2851,44.0896,44.1607,78948.0
2021-01-11 15:30:00,49.69,49.81,49.57,49.68,245820.0,44.1607,44.2673,44.054,44.1518,245820.0
2021-01-12 09:30:00,50.0,50.72,50.0,50.69,295610.0,44.4362,45.0761,44.4362,45.0494,295610.0
2021-01-12 10:00:00,50.7,51.63,50.53,51.44,365013.0,45.0583,45.8848,44.9072,45.716,365013.0
2021-01-12 10:30:00,51.48,51.61,51.32,51.59,119754.0,45.7515,45.867,45.6093,45.8493,119754.0
2021-01-12 11:00:00,51.6,51.88,51.5,51.76,129098.0,45.8582,46.107,45.7693,46.0004,129098.0
2021-01-12 11:30:00,51.77,52.11,51.72,52.01,163882.0,46.0092,46.3114,45.9648,46.2225,163882.0
2021-01-12 12:00:00,52.01,52.02,51.82,51.93,89360.0,46.2225,46.2314,46.0537,46.1514,89360.0
2021-01-12 12:30:00,51.94,52.12,51.77,51.9,118547.0,46.1603,46.3203,46.0092,46.1248,118547.0
2021-01-12 13:00:00,51.9,52.2,51.9,52.2,86306.0,46.1248,46.3914,46.1248,46.3914,86306.0
2021-01-12 13:30:00,52.18,52.32,52.0,52.03,107660.0,46.3736,46.498,46.2136,46.2403,107660.0
2021-01-12 14:00:00,52.03,52.18,51.96,52.11,107664.0,46.2403,46.3736,46.1781,46.3114,107664.0
2021-01-12 14:30:00,52.11,52.13,51.99,52.07,99154.0,46.3114,46.3292,46.2048,46.2759,99154.0
2021-01-12 15:00:00,52.09,52.13,51.89,51.97,134595.0,46.2936,46.3292,46.1159,46.187,134595.0
2021-01-12 15:30:00,51.97,51.99,51.69,51.85,320486.0,46.187,46.2048,45.9381,46.0803,320486.0
2021-01-13 09:30:00,51.5,51.94,51.16,51.88,93179.0,45.7693,46.1603,45.4671,46.107,93179.0
2021-01-13 10:00:00,51.94,52.09,51.65,52.06,114707.0,46.1603,46.2936,45.9026,46.267,114707.0
2021-01-13 10:30:00,52.06,52.33,51.9,52.33,105177.0,46.267,46.5069,46.1248,46.5069,105177.0
2021-01-13 11:00:00,52.33,52.62,52.2,52.47,108588.0,46.5069,46.7647,46.3914,46.6313,108588.0
2021-01-13 11:30:00,52.49,52.7,52.33,52.6,95979.0,46.6491,46.8358,46.5069,46.7469,95979.0
2021-01-13 12:00:00,52.61,52.76,52.53,52.75,116680.0,46.7558,46.8891,46.6847,46.8802,116680.0
2021-01-13 12:30:00,52.75,53.16,52.68,53.01,289366.0,46.8802,47.2446,46.818,47.1113,289366.0
2021-01-13 13:00:00,53.01,53.23,52.89,53.07,176459.0,47.1113,47.3068,47.0046,47.1646,176459.0
2021-01-13 13:30:00,53.07,53.07,52.71,52.79,79822.0,47.1646,47.1646,46.8446,46.9157,79822.0
2021-01-13 14:00:00,52.79,53.02,52.69,53.0,72159.0,46.9157,47.1201,46.8269,47.1024,72159.0
2021-01-13 14:30:00,53.01,53.01,52.87,52.91,54609.0,47.1113,47.1113,46.9868,47.0224,54609.0
2021-01-13 15:00:00,52.9,52.91,52.74,52.77,94430.0,47.0135,47.0224,46.8713,46.898,94430.0
2021-01-13 15:30:00,52.77,52.77,52.29,52.29,402830.0,46.898,46.898,46.4714,46.4714,402830.0
2021-01-14 09:30:00,52.63,52.94,52.12,52.24,74327.0,46.7735,47.049,46.3203,46.4269,74327.0
2021-01-14 10:00:00,52.25,52.36,52.09,52.26,87784.0,46.4358,46.5336,46.2936,46.4447,87784.0
2021-01-14 10:30:00,52.24,52.41,52.13,52.35,92194.0,46.4269,46.578,46.3292,46.5247,92194.0
2021-01-14 11:00:00,52.32,52.83,52.28,52.82,88036.0,46.498,46.9513,46.4625,46.9424,88036.0
2021-01-14 11:30:00,52.8,52.86,52.67,52.77,38939.0,46.9246,46.9779,46.8091,46.898,38939.0
2021-01-14 12:00:00,52.75,52.97,52.74,52.96,38137.0,46.8802,47.0757,46.8713,47.0668,38137.0
2021-01-14 12:30:00,52.99,53.15,52.98,53.14,53226.0,47.0935,47.2357,47.0846,47.2268,53226.0
2021-01-14 13:00:00,53.14,53.32,53.14,53.24,47486.0,47.2268,47.3868,47.2268,47.3157,47486.0
2021-01-14 13:30:00,53.25,53.45,53.25,53.39,150472.0,47.3245,47.5023,47.3245,47.449,150472.0
2021-01-14 14:00:00,53.39,53.6,53.21,53.59,147122.0,47.449,47.6356,47.289,47.6267,147122.0
2021-01-14 14:30:00,53.58,53.65,53.39,53.42,107598.0,47.6178,47.68,47.449,47.4756,107598.0
2021-01-14 15:00:00,53.44,53.53,53.29,53.53,127575.0,47.4934,47.5734,47.3601,47.5734,127575.0
2021-01-14 15:30:00,53.54,53.72,53.41,53.5,304630.0,47.5823,47.7422,47.4667,47.5467,304630.0
2021-01-15 09:30:00,53.24,53.31,52.79,53.3,162576.0,47.3157,47.3779,46.9157,47.369,162576.0
2021-01-15 10:00:00,53.27,53.32,52.62,52.76,114358.0,47.3423,47.3868,46.7647,46.8891,114358.0
2021-01-15 10:30:00,52.74,53.12,52.49,52.89,190583.0,46.8713,47.209,46.6491,47.0046,190583.0
2021-01-15 11:00:00,52.89,52.91,52.49,52.84,57602.0,47.0046,47.0224,46.6491,46.9602,57602.0
2021-01-15 11:30:00,52.79,52.94,52.56,52.6,111893.0,46.9157,47.049,46.7113,46.7469,111893.0
2021-01-15 12:00:00,52.61,52.61,52.3,52.47,40483.0,46.7558,46.7558,46.4803,46.6313,40483.0
2021-01-15 12:30:00,52.47,52.59,52.44,52.55,40647.0,46.6313,46.738,46.6047,46.7024,40647.0
2021-01-15 13:00:00,52.55,52.69,52.49,52.59,36770.0,46.7024,46.8269,46.6491,46.738,36770.0
2021-01-15 13:30:00,52.58,52.69,52.44,52.46,39904.0,46.7291,46.8269,46.6047,46.6225,39904.0
2021-01-15 14:00:00,52.45,52.47,52.35,52.41,45375.0,46.6136,46.6313,46.5247,46.578,45375.0
2021-01-15 14:30:00,52.4,52.66,52.4,52.57,80469.0,46.5691,46.8002,46.5691,46.7202,80469.0
2021-01-15 15:00:00,52.58,52.78,52.53,52.62,110151.0,46.7291,46.9068,46.6847,46.7647,110151.0
2021-01-15 15:30:00,52.58,52.66,52.39,52.55,277639.0,46.7291,46.8002,46.5602,46.7024,277639.0
2021-01-19 09:30:00,52.94,53.12,52.63,53.07,102755.0,47.049,47.209,46.7735,47.1646,102755.0
2021-01-19 10:00:00,53.07,53.19,52.72,52.8,65601.0,47.1646,47.2712,46.8535,46.9246,65601.0
2021-01-19 10:30:00,52.8,52.81,52.27,52.77,144952.0,46.9246,46.9335,46.4536,46.898,144952.0
2021-01-19 11:00:00,52.73,52.91,52.64,52.71,40235.0,46.8624,47.0224,46.7824,46.8446,40235.0
2021-01-19 11:30:00,52.71,52.71,52.27,52.33,70976.0,46.8446,46.8446,46.4536,46.5069,70976.0
2021-01-19 12:00:00,52.31,52.48,52.26,52.48,57193.0,46.4891,46.6402,46.4447,46.6402,57193.0
2021-01-19 12:30:00,52.49,52.51,52.36,52.4,51030.0,46.6491,46.6669,46.5336,46.5691,51030.0
2021-01-19 13:00:00,52.4,52.42,52.1,52.1,67321.0,46.5691,46.5869,46.3025,46.3025,67321.0
2021-01-19 13:30:00,52.09,52.19,52.03,52.03,61773.0,46.2936,46.3825,46.2403,46.2403,61773.0
2021-01-19 14:00:00,52.02,52.04,51.91,51.96,67419.0,46.2314,46.2492,46.1337,46.1781,67419.0
2021-01-19 14:30:00,51.96,52.07,51.92,52.05,61752.0,46.1781,46.2759,46.1425,46.2581,61752.0
2021-01-19 15:00:00,52.05,52.08,51.77,51.85,101692.0,46.2581,46.2847,46.0092,46.0803,101692.0
2021-01-19 15:30:00,51.84,52.05,51.79,52.03,288435.0,46.0714,46.2581,46.027,46.2403,288435.0
2021-01-20 09:30:00,51.98,52.12,51.02,51.12,181488.0,46.1959,46.3203,45.3427,45.4316,181488.0
2021-01-20 10:00:00,51.12,51.3,50.67,50.75,170026.0,45.4316,45.5915,45.0316,45.1027,170026.0
2021-01-20 10:30:00,50.75,51.28,50.64,51.18,170432.0,45.1027,45.5738,45.005,45.4849,170432.0
2021-01-20 11:00:00,51.18,51.18,50.84,50.98,83807.0,45.4849,45.4849,45.1827,45.3071,83807.0
2021-01-20 11:30:00,50.97,51.28,50.96,51.14,43064.0,45.2983,45.5738,45.2894,45.4493,43064.0
2021-01-20 12:00:00,51.16,51.33,51.15,51.21,114609.0,45.4671,45.6182,45.4582,45.5116,114609.0
2021-01-20 12:30:00,51.22,51.27,50.99,51.02,80758.0,45.5204,45.5649,45.316,45.3427,80758.0
2021-01-20 13:00:00,51.03,51.03,50.84,50.84,32030.0,45.3516,45.3516,45.1827,45.1827,32030.0
2021-01-20 13:30:00,50.84,50.88,50.66,50.68,63664.0,45.1827,45.2183,45.0228,45.0405,63664.0
2021-01-20 14:00:00,50.69,50.8,50.58,50.62,51372.0,45.0494,45.1472,44.9517,44.9872,51372.0
2021-01-20 14:30:00,50.62,50.73,50.6,50.64,100302.0,44.9872,45.085,44.9694,45.005,100302.0
2021-01-20 15:00:00,50.64,50.76,50.52,50.7,159873.0,45.005,45.1116,44.8983,45.0583,159873.0
2021-01-20 15:30:00,50.7,51.21,50.67,51.14,240730.0,45.0583,45.5116,45.0316,45.4493,240730.0
2021-01-21 09:30:00,51.11,51.39,50.07,50.25,156980.0,45.4227,45.6715,44.4984,44.6584,156980.0
2021-01-21 10:00:00,50.24,50.32,50.0,50.32,149624.0,44.6495,44.7206,44.4362,44.7206,149624.0
2021-01-21 10:30:00,50.32,50.43,50.07,50.14,117860.0,44.7206,44.8183,44.4984,44.5606,117860.0
2021-01-21 11:00:00,50.16,50.52,50.14,50.49,90149.0,44.5784,44.8983,44.5606,44.8717,90149.0
2021-01-21 11:30:00,50.48,50.79,50.38,50.76,91595.0,44.8628,45.1383,44.7739,45.1116,91595.0
2021-01-21 12:00:00,50.77,50.77,50.61,50.73,49184.0,45.1205,45.1205,44.9783,45.085,49184.0
2021-01-21 12:30:00,50.73,50.79,50.67,50.7,63654.0,45.085,45.1383,45.0316,45.0583,63654.0
2021-01-21 13:00:00,50.7,50.74,50.66,50.67,35175.0,45.0583,45.0939,45.0228,45.0316,35175.0
2021-01-21 13:30:00,50.66,50.81,50.61,50.76,46771.0,45.0228,45.1561,44.9783,45.1116,46771.0
2021-01-21 14:00:00,50.76,50.85,50.75,50.79,30949.0,45.1116,45.1916,45.1027,45.1383,30949.0
2021-01-21 14:30:00,50.8,50.9,50.8,50.84,44891.0,45.1472,45.236,45.1472,45.1827,44891.0
2021-01-21 15:00:00,50.85,50.85,50.69,50.73,41205.0,45.1916,45.1916,45.0494,45.085,41205.0
2021-01-21 15:30:00,50.73,50.76,50.62,50.64,177365.0,45.085,45.1116,44.9872,45.005,177365.0
2021-01-22 09:30:00,50.15,50.35,49.95,50.16,62464.0,44.5695,44.7472,44.3918,44.5784,62464.0
2021-01-22 10:00:00,50.14,50.37,50.14,50.21,25289.0,44.5606,44.765,44.5606,44.6228,25289.0
2021-01-22 10:30:00,50.2,50.53,50.14,50.45,41159.0,44.6139,44.9072,44.5606,44.8361,41159.0
2021-01-22 11:00:00,50.45,50.56,50.29,50.41,34888.0,44.8361,44.9339,44.6939,44.8006,34888.0
2021-01-22 11:30:00,50.42,50.6,50.39,50.45,20496.0,44.8095,44.9694,44.7828,44.8361,20496.0
2021-01-22 12:00:00,50.46,50.55,50.33,50.37,12063.0,44.845,44.925,44.7295,44.765,12063.0
2021-01-22 12:30:00,50.36,50.4,50.29,50.38,16972.0,44.7561,44.7917,44.6939,44.7739,16972.0
2021-01-22 13:00:00,50.38,50.45,50.32,50.43,25077.0,44.7739,44.8361,44.7206,44.8183,25077.0
2021-01-22 13:30:00,50.43,50.55,50.41,50.45,21806.0,44.8183,44.925,44.8006,44.8361,21806.0
2021-01-22 14:00:00,50.44,50.53,50.38,50.52,38733.0,44.8272,44.9072,44.7739,44.8983,38733.0
2021-01-22 14:30:00,50.5,50.61,50.48,50.53,35286.0,44.8806,44.9783,44.8628,44.9072,35286.0
2021-01-22 15:00:00,50.54,50.58,50.4,50.57,44805.0,44.9161,44.9517,44.7917,44.9428,44805.0
2021-01-22 15:30:00,50.56,50.72,50.51,50.51,174818.0,44.9339,45.0761,44.8894,44.8894,174818.0
2021-01-25 09:30:00,50.0,50.56,49.95,50.42,73858.0,44.4362,44.9339,44.3918,44.8095,73858.0
2021-01-25 10:00:00,50.42,51.59,50.42,51.52,131138.0,44.8095,45.8493,44.8095,45.7871,131138.0
2021-01-25 10:30:00,51.52,52.44,51.47,51.98,277450.0,45.7871,46.6047,45.7426,46.1959,277450.0
2021-01-25 11:00:00,51.95,52.1,51.3,51.35,133945.0,46.1692,46.3025,45.5915,45.636,133945.0
2021-01-25 11:30:00,51.31,51.55,51.2,51.44,35204.0,45.6004,45.8137,45.5027,45.716,35204.0
2021-01-25 12:00:00,51.47,51.51,51.08,51.12,37889.0,45.7426,45.7782,45.396,45.4316,37889.0
2021-01-25 12:30:00,51.12,51.47,51.07,51.39,47813.0,45.4316,45.7426,45.3871,45.6715,47813.0
2021-01-25 13:00:00,51.41,51.54,51.3,51.47,46673.0,45.6893,45.8048,45.5915,45.7426,46673.0
2021-01-25 13:30:00,51.48,51.6,51.43,51.47,48633.0,45.7515,45.8582,45.7071,45.7426,48633.0
2021-01-25 14:00:00,51.47,51.57,51.32,51.46,48752.0,45.7426,45.8315,45.6093,45.7337,48752.0
2021-01-25 14:30:00,51.44,51.53,51.18,51.26,54839.0,45.716,45.7959,45.4849,45.556,54839.0
2021-01-25 15:00:00,51.27,51.74,51.27,51.69,80046.0,45.5649,45.9826,45.5649,45.9381,80046.0
2021-01-25 15:30:00,51.69,51.71,51.52,51.65,241182.0,45.9381,45.9559,45.7871,45.9026,241182.0
2021-01-26 09:30:00,52.2,52.58,51.94,52.0,199806.0,46.3914,46.7291,46.1603,46.2136,199806.0
2021-01-26 10:00:00,52.04,52.16,51.91,52.07,56830.0,46.2492,46.3558,46.1337,46.2759,56830.0
2021-01-26 10:30:00,52.09,52.19,52.01,52.07,65582.0,46.2936,46.3825,46.2225,46.2759,65582.0
2021-01-26 11:00:00,52.06,52.38,52.03,52.36,46803.0,46.267,46.5514,46.2403,46.5336,46803.0
2021-01-26 11:30:00,52.35,52.36,52.08,52.21,61322.0,46.5247,46.5336,46.2847,46.4003,61322.0
2021-01-26 12:00:00,52.2,52.27,52.03,52.18,73502.0,46.3914,46.4536,46.2403,46.3736,73502.0
2021-01-26 12:30:00,52.19,52.42,52.18,52.4,39241.0,46.3825,46.5869,46.3736,46.5691,39241.0
2021-01-26 13:00:00,52.37,52.55,52.33,52.51,55999.0,46.5425,46.7024,46.5069,46.6669,55999.0
2021-01-26 13:30:00,52.5,52.64,52.39,52.5,84797.0,46.658,46.7824,46.5602,46.658,84797.0
2021-01-26 14:00:00,52.5,52.75,52.48,52.72,75259.0,46.658,46.8802,46.6402,46.8535,75259.0
2021-01-26 14:30:00,52.72,52.96,52.69,52.91,161124.0,46.8535,47.0668,46.8269,47.0224,161124.0
2021-01-26 15:00:00,52.9,53.28,52.85,53.13,266564.0,47.0135,47.3512,46.9691,47.2179,266564.0
2021-01-26 15:30:00,53.15,53.36,53.05,53.33,419809.0,47.2357,47.4223,47.1468,47.3956,419809.0
2021-01-27 09:30:00,52.81,55.84,52.56,55.07,536995.0,46.9335,49.6263,46.7113,48.942,536995.0
2021-01-27 10:00:00,55.07,55.38,54.41,55.1,327953.0,48.942,49.2175,48.3555,48.9687,327953.0
2021-01-27 10:30:00,55.12,55.42,54.85,55.36,244689.0,48.9865,49.2531,48.7465,49.1998,244689.0
2021-01-27 11:00:00,55.32,55.84,55.27,55.72,164195.0,49.1642,49.6263,49.1198,49.5197,164195.0
2021-01-27 11:30:00,55.73,55.85,55.2,55.24,104516.0,49.5286,49.6352,49.0576,49.0931,104516.0
2021-01-27 12:00:00,55.24,56.1,55.24,55.4,269567.0,49.0931,49.8574,49.0931,49.2353,269567.0
2021-01-27 12:30:00,55.39,56.07,55.38,56.04,104886.0,49.2264,49.8308,49.2175,49.8041,104886.0
2021-01-27 13:00:00,56.04,56.1,55.73,56.09,97447.0,49.8041,49.8574,49.5286,49.8485,97447.0
2021-01-27 13:30:00,56.06,56.06,55.65,55.8,155520.0,49.8219,49.8219,49.4575,49.5908,155520.0
2021-01-27 14:00:00,55.76,55.81,54.93,55.35,177264.0,49.5552,49.5997,48.8176,49.1909,177264.0
2021-01-27 14:30:00,55.33,55.55,55.13,55.3,192332.0,49.1731,49.3686,48.9953,49.1464,192332.0
2021-01-27 15:00:00,55.3,55.48,54.94,54.97,160949.0,49.1464,49.3064,48.8265,48.8532,160949.0
2021-01-27 15:30:00,54.97,55.08,54.59,55.0,441320.0,48.8532,48.9509,48.5154,48.8798,441320.0
2021-01-28 09:30:00,54.78,55.31,54.39,54.85,80852.0,48.6843,49.1553,48.3377,48.7465,80852.0
2021-01-28 10:00:00,54.85,54.85,53.95,54.12,102986.0,48.7465,48.7465,47.9467,48.0977,102986.0
2021-01-28 10:30:00,54.18,54.22,52.9,53.1,160567.0,48.1511,48.1866,47.0135,47.1912,160567.0
2021-01-28 11:00:00,53.13,53.4,52.38,52.45,135351.0,47.2179,47.4579,46.5514,46.6136,135351.0
2021-01-28 11:30:00,52.47,52.73,52.22,52.26,115958.0,46.6313,46.8624,46.4092,46.4447,115958.0
2021-01-28 12:00:00,52.37,52.48,52.22,52.38,43942.0,46.5425,46.6402,46.4092,46.5514,43942.0
2021-01-28 12:30:00,52.37,52.4,52.0,52.24,85380.0,46.5425,46.5691,46.2136,46.4269,85380.0
2021-01-28 13:00:00,52.27,52.45,52.09,52.22,44464.0,46.4536,46.6136,46.2936,46.4092,44464.0
2021-01-28 13:30:00,52.27,52.56,52.26,52.56,41272.0,46.4536,46.7113,46.4447,46.7113,41272.0
2021-01-28 14:00:00,52.56,52.6,52.21,52.36,58846.0,46.7113,46.7469,46.4003,46.5336,58846.0
2021-01-28 14:30:00,52.37,52.72,52.3,52.47,83299.0,46.5425,46.8535,46.4803,46.6313,83299.0
2021-01-28 15:00:00,52.46,52.53,51.87,51.87,139528.0,46.6225,46.6847,46.0981,46.0981,139528.0
2021-01-28 15:30:00,51.88,52.2,51.87,51.97,336754.0,46.107,46.3914,46.0981,46.187,336754.0
2021-01-29 09:30:00,52.05,52.51,51.72,51.97,118153.0,46.2581,46.6669,45.9648,46.187,118153.0
2021-01-29 10:00:00,52.04,52.06,51.14,51.3,121292.0,46.2492,46.267,45.4493,45.5915,121292.0
2021-01-29 10:30:00,51.3,51.65,51.3,51.43,68327.0,45.5915,45.9026,45.5915,45.7071,68327.0
2021-01-29 11:00:00,51.43,51.51,51.08,51.12,89320.0,45.7071,45.7782,45.396,45.4316,89320.0
2021-01-29 11:30:00,51.14,51.14,50.52,50.59,196704.0,45.4493,45.4493,44.8983,44.9605,196704.0
2021-01-29 12:00:00,50.58,50.65,50.01,50.25,157844.0,44.9517,45.0139,44.4451,44.6584,157844.0
2021-01-29 12:30:00,50.23,50.35,49.81,50.17,157592.0,44.6406,44.7472,44.2673,44.5873,157592.0
2021-01-29 13:00:00,50.15,50.62,50.04,50.61,125216.0,44.5695,44.9872,44.4717,44.9783,125216.0
2021-01-29 13:30:00,50.59,50.61,50.29,50.38,50470.0,44.9605,44.9783,44.6939,44.7739,50470.0
2021-01-29 14:00:00,50.38,50.79,50.29,50.29,59294.0,44.7739,45.1383,44.6939,44.6939,59294.0
2021-01-29 14:30:00,50.29,50.72,50.13,50.3,96373.0,44.6939,45.0761,44.5517,44.7028,96373.0
2021-01-29 15:00:00,50.3,50.67,50.15,50.47,135763.0,44.7028,45.0316,44.5695,44.8539,135763.0
2021-01-29 15:30:00,50.47,50.59,50.03,50.13,380891.0,44.8539,44.9605,44.4629,44.5517,380891.0
2021-02-01 09:30:00,50.54,50.95,49.68,49.83,115711.0,44.9161,45.2805,44.1518,44.2851,115711.0
2021-02-01 10:00:00,49.78,49.88,49.48,49.62,103297.0,44.2407,44.3295,43.9741,44.0985,103297.0
2021-02-01 10:30:00,49.63,49.76,49.34,49.51,444401.0,44.1074,44.2229,43.8496,44.0007,444401.0
2021-02-01 11:00:00,49.53,49.75,49.34,49.64,123250.0,44.0185,44.214,43.8496,44.1163,123250.0
2021-02-01 11:30:00,49.65,49.83,49.38,49.68,132835.0,44.1251,44.2851,43.8852,44.1518,132835.0
2021-02-01 12:00:00,49.68,49.7,49.13,49.16,135715.0,44.1518,44.1696,43.663,43.6897,135715.0
2021-02-01 12:30:00,49.15,49.43,49.08,49.26,119637.0,43.6808,43.9296,43.6186,43.7785,119637.0
2021-02-01 13:00:00,49.26,49.5,49.04,49.43,83748.0,43.7785,43.9918,43.583,43.9296,83748.0
2021-02-01 13:30:00,49.43,49.57,49.33,49.55,48733.0,43.9296,44.054,43.8408,44.0363,48733.0
2021-02-01 14:00:00,49.57,49.78,49.49,49.77,116785.0,44.054,44.2407,43.9829,44.2318,116785.0
2021-02-01 14:30:00,49.77,49.93,49.63,49.72,86060.0,44.2318,44.374,44.1074,44.1874,86060.0
2021-02-01 15:00:00,49.7,49.77,49.45,49.46,182207.0,44.1696,44.2318,43.9474,43.9563,182207.0
2021-02-01 15:30:00,49.46,49.62,49.43,49.52,282005.0,43.9563,44.0985,43.9296,44.0096,282005.0
2021-02-02 09:30:00,49.5,49.85,48.7,49.09,189425.0,43.9918,44.3029,43.2809,43.6275,189425.0
2021-02-02 10:00:00,49.08,49.39,48.94,49.23,120194.0,43.6186,43.8941,43.4941,43.7519,120194.0
2021-02-02 10:30:00,49.23,49.24,48.67,48.78,98905.0,43.7519,43.7608,43.2542,43.352,98905.0
2021-02-02 11:00:00,48.76,48.86,48.61,48.79,100609.0,43.3342,43.4231,43.2009,43.3608,100609.0
2021-02-02 11:30:00,48.79,49.08,48.76,48.89,61309.0,43.3608,43.6186,43.3342,43.4497,61309.0
2021-02-02 12:00:00,48.9,49.22,48.86,49.07,33243.0,43.4586,43.743,43.4231,43.6097,33243.0
2021-02-02 12:30:00,49.07,49.16,49.0,49.15,30796.0,43.6097,43.6897,43.5475,43.6808,30796.0
2021-02-02 13:00:00,49.16,49.23,49.03,49.23,34198.0,43.6897,43.7519,43.5741,43.7519,34198.0
2021-02-02 13:30:00,49.27,49.29,49.13,49.27,42848.0,43.7874,43.8052,43.663,43.7874,42848.0
2021-02-02 14:00:00,49.26,49.33,49.05,49.06,57146.0,43.7785,43.8408,43.5919,43.6008,57146.0
2021-02-02 14:30:00,49.07,49.35,49.06,49.35,36766.0,43.6097,43.8585,43.6008,43.8585,36766.0
2021-02-02 15:00:00,49.34,49.34,48.8,48.8,147713.0,43.8496,43.8496,43.3697,43.3697,147713.0
2021-02-02 15:30:00,48.8,49.0,48.76,48.87,306708.0,43.3697,43.5475,43.3342,43.4319,306708.0
2021-02-03 09:30:00,49.21,49.52,48.73,49.3,229939.0,43.7341,44.0096,43.3075,43.8141,229939.0
2021-02-03 10:00:00,49.36,49.76,49.03,49.03,130536.0,43.8674,44.2229,43.5741,43.5741,130536.0
2021-02-03 10:30:00,49.03,49.28,48.75,49.14,99513.0,43.5741,43.7963,43.3253,43.6719,99513.0
2021-02-03 11:00:00,49.18,49.38,49.01,49.19,73171.0,43.7074,43.8852,43.5564,43.7163,73171.0
2021-02-03 11:30:00,49.17,49.51,49.04,49.44,116785.0,43.6986,44.0007,43.583,43.9385,116785.0
2021-02-03 12:00:00,49.44,49.48,49.15,49.23,76045.0,43.9385,43.9741,43.6808,43.7519,76045.0
2021-02-03 12:30:00,49.23,49.49,49.2,49.4,69155.0,43.7519,43.9829,43.7252,43.903,69155.0
2021-02-03 13:00:00,49.41,49.49,49.36,49.39,33965.0,43.9118,43.9829,43.8674,43.8941,33965.0
2021-02-03 13:30:00,49.39,49.41,49.21,49.36,61476.0,43.8941,43.9118,43.7341,43.8674,61476.0
2021-02-03 14:00:00,49.35,49.67,49.33,49.67,52615.0,43.8585,44.1429,43.8408,44.1429,52615.0
2021-02-03 14:30:00,49.65,49.73,49.56,49.57,62895.0,44.1251,44.1962,44.0452,44.054,62895.0
2021-02-03 15:00:00,49.57,49.62,49.42,49.47,61295.0,44.054,44.0985,43.9207,43.9652,61295.0
2021-02-03 15:30:00,49.47,49.59,49.23,49.37,328209.0,43.9652,44.0718,43.7519,43.8763,328209.0
2021-02-04 09:30:00,49.5,49.84,48.92,49.06,104145.0,43.9918,44.294,43.4764,43.6008,104145.0
2021-02-04 10:00:00,49.1,49.35,48.7,48.77,96660.0,43.6363,43.8585,43.2809,43.3431,96660.0
2021-02-04 10:30:00,48.8,48.9,48.58,48.6,99243.0,43.3697,43.4586,43.1742,43.192,99243.0
2021-02-04 11:00:00,48.63,49.16,48.63,48.98,146599.0,43.2186,43.6897,43.2186,43.5297,146599.0
2021-02-04 11:30:00,48.99,49.24,48.99,49.11,65132.0,43.5386,43.7608,43.5386,43.6452,65132.0
2021-02-04 12:00:00,49.11,49.22,49.06,49.11,52106.0,43.6452,43.743,43.6008,43.6452,52106.0
2021-02-04 12:30:00,49.13,49.29,49.01,49.06,65993.0,43.663,43.8052,43.5564,43.6008,65993.0
2021-02-04 13:00:00,49.08,49.18,49.02,49.15,42508.0,43.6186,43.7074,43.5652,43.6808,42508.0
2021-02-04 13:30:00,49.14,49.29,49.1,49.16,51971.0,43.6719,43.8052,43.6363,43.6897,51971.0
2021-02-04 14:00:00,49.18,49.26,49.06,49.1,53197.0,43.7074,43.7785,43.6008,43.6363,53197.0
2021-02-04 14:30:00,49.1,49.45,49.09,49.41,72217.0,43.6363,43.9474,43.6275,43.9118,72217.0
2021-02-04 15:00:00,49.41,49.42,49.15,49.2,104389.0,43.9118,43.9207,43.6808,43.7252,104389.0
2021-02-04 15:30:00,49.2,49.26,48.94,49.06,288336.0,43.7252,43.7785,43.4941,43.6008,288336.0
2021-02-05 09:30:00,49.23,49.4,48.63,49.15,176850.0,43.7519,43.903,43.2186,43.6808,176850.0
2021-02-05 10:00:00,49.14,49.4,49.02,49.31,110732.0,43.6719,43.903,43.5652,43.823,110732.0
2021-02-05 10:30:00,49.33,49.89,49.32,49.69,78141.0,43.8408,44.3384,43.8319,44.1607,78141.0
2021-02-05 11:00:00,49.71,49.78,49.57,49.68,58563.0,44.1785,44.2407,44.054,44.1518,58563.0
2021-02-05 11:30:00,49.72,49.74,49.41,49.5,83055.0,44.1874,44.2051,43.9118,43.9918,83055.0
2021-02-05 12:00:00,49.5,49.5,49.24,49.32,68917.0,43.9918,43.9918,43.7608,43.8319,68917.0
2021-02-05 12:30:00,49.31,49.36,49.2,49.34,36100.0,43.823,43.8674,43.7252,43.8496,36100.0
2021-02-05 13:00:00,49.38,49.41,49.19,49.32,72771.0,43.8852,43.9118,43.7163,43.8319,72771.0
2021-02-05 13:30:00,49.33,49.46,49.27,49.34,54598.0,43.8408,43.9563,43.7874,43.8496,54598.0
2021-02-05 14:00:00,49.32,49.35,49.01,49.05,121516.0,43.8319,43.8585,43.5564,43.5919,121516.0
2021-02-05 14:30:00,49.05,49.16,48.79,48.82,185583.0,43.5919,43.6897,43.3608,43.3875,185583.0
2021-02-05 15:00:00,48.82,48.82,48.62,48.66,134329.0,43.3875,43.3875,43.2098,43.2453,134329.0
2021-02-05 15:30:00,48.68,48.99,48.62,48.98,316384.0,43.2631,43.5386,43.2098,43.5297,316384.0
2021-02-08 09:30:00,48.93,49.23,48.67,49.17,142239.0,43.4853,43.7519,43.2542,43.6986,142239.0
2021-02-08 10:00:00,49.2,49.22,48.55,48.91,103551.0,43.7252,43.743,43.1475,43.4675,103551.0
2021-02-08 10:30:00,48.91,49.13,48.71,48.72,88192.0,43.4675,43.663,43.2897,43.2986,88192.0
2021-02-08 11:00:00,48.72,48.76,48.41,48.62,83791.0,43.2986,43.3342,43.0231,43.2098,83791.0
2021-02-08 11:30:00,48.58,48.95,48.58,48.72,252508.0,43.1742,43.503,43.1742,43.2986,252508.0
2021-02-08 12:00:00,48.69,48.74,48.58,48.69,53941.0,43.272,43.3164,43.1742,43.272,53941.0
2021-02-08 12:30:00,48.69,48.8,48.61,48.68,71030.0,43.272,43.3697,43.2009,43.2631,71030.0
2021-02-08 13:00:00,48.69,48.69,48.38,48.39,47888.0,43.272,43.272,42.9965,43.0054,47888.0
2021-02-08 13:30:00,48.39,48.48,48.26,48.44,68780.0,43.0054,43.0853,42.8898,43.0498,68780.0
2021-02-08 14:00:00,48.44,48.52,48.35,48.5,49151.0,43.0498,43.1209,42.9698,43.1031,49151.0
2021-02-08 14:30:00,48.5,48.58,48.36,48.4,57156.0,43.1031,43.1742,42.9787,43.0142,57156.0
2021-02-08 15:00:00,48.4,48.58,48.35,48.57,105187.0,43.0142,43.1742,42.9698,43.1653,105187.0
2021-02-08 15:30:00,48.58,48.86,48.53,48.73,234861.0,43.1742,43.4231,43.1298,43.3075,234861.0
2021-02-09 09:30:00,48.87,48.98,48.15,48.5,146099.0,43.4319,43.5297,42.7921,43.1031,146099.0
2021-02-09 10:00:00,48.5,48.66,48.25,48.62,113857.0,43.1031,43.2453,42.8809,43.2098,113857.0
2021-02-09 10:30:00,48.63,48.88,48.5,48.8,51036.0,43.2186,43.4408,43.1031,43.3697,51036.0
2021-02-09 11:00:00,48.82,48.87,48.66,48.69,55582.0,43.3875,43.4319,43.2453,43.272,55582.0
2021-02-09 11:30:00,48.71,49.07,48.61,49.0,71772.0,43.2897,43.6097,43.2009,43.5475,71772.0
2021-02-09 12:00:00,49.02,49.15,48.93,49.04,40422.0,43.5652,43.6808,43.4853,43.583,40422.0
2021-02-09 12:30:00,49.03,49.18,49.01,49.04,47116.0,43.5741,43.7074,43.5564,43.583,47116.0
2021-02-09 13:00:00,49.07,49.09,48.8,48.82,68262.0,43.6097,43.6275,43.3697,43.3875,68262.0
2021-02-09 13:30:00,48.79,48.84,48.71,48.75,60083.0,43.3608,43.4053,43.2897,43.3253,60083.0
2021-02-09 14:00:00,48.73,48.82,48.56,48.57,51416.0,43.3075,43.3875,43.1564,43.1653,51416.0
2021-02-09 14:30:00,48.6,48.76,48.53,48.75,58629.0,43.192,43.3342,43.1298,43.3253,58629.0
2021-02-09 15:00:00,48.77,48.89,48.71,48.88,155308.0,43.3431,43.4497,43.2897,43.4408,155308.0
2021-02-09 15:30:00,48.87,49.04,48.53,48.66,436099.0,43.4319,43.583,43.1298,43.2453,436099.0
2021-02-10 09:30:00,48.75,48.97,48.54,48.69,170446.0,43.3253,43.5208,43.1387,43.272,170446.0
2021-02-10 10:00:00,48.61,48.84,48.17,48.46,84350.0,43.2009,43.4053,42.8098,43.0676,84350.0
2021-02-10 10:30:00,48.45,48.48,48.12,48.47,131305.0,43.0587,43.0853,42.7654,43.0764,131305.0
2021-02-10 11:00:00,48.47,48.49,48.26,48.26,58555.0,43.0764,43.0942,42.8898,42.8898,58555.0
2021-02-10 11:30:00,48.25,48.46,48.19,48.27,69749.0,42.8809,43.0676,42.8276,42.8987,69749.0
2021-02-10 12:00:00,48.29,48.4,48.05,48.36,84721.0,42.9165,43.0142,42.7032,42.9787,84721.0
2021-02-10 12:30:00,48.35,48.74,48.27,48.74,119110.0,42.9698,43.3164,42.8987,43.3164,119110.0
2021-02-10 13:00:00,48.72,49.04,48.68,49.02,104338.0,43.2986,43.583,43.2631,43.5652,104338.0
2021-02-10 13:30:00,49.03,49.25,48.97,49.04,87757.0,43.5741,43.7697,43.5208,43.583,87757.0
2021-02-10 14:00:00,49.05,49.06,48.93,48.93,78835.0,43.5919,43.6008,43.4853,43.4853,78835.0
2021-02-10 14:30:00,48.94,49.15,48.93,49.08,86320.0,43.4941,43.6808,43.4853,43.6186,86320.0
2021-02-10 15:00:00,49.08,49.28,49.05,49.17,98824.0,43.6186,43.7963,43.5919,43.6986,98824.0
2021-02-10 15:30:00,49.17,49.17,48.76,48.98,252974.0,43.6986,43.6986,43.3342,43.5297,252974.0
2021-02-11 09:30:00,45.99,46.49,44.61,45.09,1235946.0,40.8724,41.3168,39.646,40.0726,1235946.0
2021-02-11 10:00:00,45.08,45.22,44.08,44.33,881356.0,40.0637,40.1881,39.175,39.3971,881356.0
2021-02-11 10:30:00,44.31,44.32,43.91,43.97,608967.0,39.3794,39.3882,39.0239,39.0772,608967.0
2021-02-11 11:00:00,43.98,44.08,43.65,44.08,502155.0,39.0861,39.175,38.7928,39.175,502155.0
2021-02-11 11:30:00,44.07,44.43,43.81,43.91,548388.0,39.1661,39.486,38.935,39.0239,548388.0
2021-02-11 12:00:00,43.91,44.13,43.55,43.61,331152.0,39.0239,39.2194,38.7039,38.7573,331152.0
2021-02-11 12:30:00,43.59,44.02,43.43,44.01,338031.0,38.7395,39.1216,38.5973,39.1127,338031.0
2021-02-11 13:00:00,44.01,44.16,43.6,43.61,226413.0,39.1127,39.246,38.7484,38.7573,226413.0
2021-02-11 13:30:00,43.6,44.04,43.55,44.03,262594.0,38.7484,39.1394,38.7039,39.1305,262594.0
2021-02-11 14:00:00,44.02,44.15,43.84,43.92,310763.0,39.1216,39.2372,38.9617,39.0328,310763.0
2021-02-11 14:30:00,43.91,44.2,43.85,44.0,222388.0,39.0239,39.2816,38.9705,39.1039,222388.0
2021-02-11 15:00:00,43.98,44.34,43.95,44.32,295123.0,39.0861,39.406,39.0594,39.3882,295123.0
2021-02-11 15:30:00,44.32,44.59,44.28,44.49,992114.0,39.3882,39.6282,39.3527,39.5393,992114.0
2021-02-12 09:30:00,44.48,44.82,43.56,44.36,698570.0,39.5304,39.8326,38.7128,39.4238,698570.0
2021-02-12 10:00:00,44.36,44.47,44.18,44.27,439218.0,39.4238,39.5216,39.2638,39.3438,439218.0
2021-02-12 10:30:00,44.26,44.42,44.11,44.26,442266.0,39.3349,39.4771,39.2016,39.3349,442266.0
2021-02-12 11:00:00,44.26,44.47,44.07,44.24,225923.0,39.3349,39.5216,39.1661,39.3171,225923.0
2021-02-12 11:30:00,44.23,44.41,44.1,44.33,272845.0,39.3083,39.4682,39.1927,39.3971,272845.0
2021-02-12 12:00:00,44.33,44.85,44.32,44.6,297609.0,39.3971,39.8593,39.3882,39.6371,297609.0
2021-02-12 12:30:00,44.59,44.66,44.3,44.33,125753.0,39.6282,39.6904,39.3705,39.3971,125753.0
2021-02-12 13:00:00,44.34,44.46,44.26,44.41,247207.0,39.406,39.5127,39.3349,39.4682,247207.0
2021-02-12 13:30:00,44.4,44.45,44.31,44.44,103903.0,39.4593,39.5038,39.3794,39.4949,103903.0
2021-02-12 14:00:00,44.44,44.44,44.14,44.3,195794.0,39.4949,39.4949,39.2283,39.3705,195794.0
2021-02-12 14:30:00,44.31,44.37,44.05,44.08,125229.0,39.3794,39.4327,39.1483,39.175,125229.0
2021-02-12 15:00:00,44.08,44.14,43.91,44.02,209687.0,39.175,39.2283,39.0239,39.1216,209687.0
2021-02-12 15:30:00,44.01,44.22,43.99,44.01,603104.0,39.1127,39.2994,39.095,39.1127,603104.0
2021-02-16 09:30:00,44.69,45.14,44.09,44.94,408492.0,39.7171,40.117,39.1838,39.9393,408492.0
2021-02-16 10:00:00,44.94,45.04,44.6,44.76,223915.0,39.9393,40.0281,39.6371,39.7793,223915.0
2021-02-16 10:30:00,44.76,44.8,44.09,44.35,200637.0,39.7793,39.8148,39.1838,39.4149,200637.0
2021-02-16 11:00:00,44.33,44.33,43.85,43.99,182739.0,39.3971,39.3971,38.9705,39.095,182739.0
2021-02-16 11:30:00,44.01,44.06,43.64,43.64,205939.0,39.1127,39.1572,38.7839,38.7839,205939.0
2021-02-16 12:00:00,43.66,44.12,43.62,44.08,167917.0,38.8017,39.2105,38.7661,39.175,167917.0
2021-02-16 12:30:00,44.07,44.13,43.95,44.02,92862.0,39.1661,39.2194,39.0594,39.1216,92862.0
2021-02-16 13:00:00,44.02,44.21,43.95,44.13,83608.0,39.1216,39.2905,39.0594,39.2194,83608.0
2021-02-16 13:30:00,44.13,44.28,43.84,43.91,337515.0,39.2194,39.3527,38.9617,39.0239,337515.0
2021-02-16 14:00:00,43.91,43.96,43.79,43.86,78842.0,39.0239,39.0683,38.9172,38.9794,78842.0
2021-02-16 14:30:00,43.85,44.01,43.79,44.0,90530.0,38.9705,39.1127,38.9172,39.1039,90530.0
2021-02-16 15:00:00,44.0,44.49,43.99,44.49,225141.0,39.1039,39.5393,39.095,39.5393,225141.0
2021-02-16 15:30:00,44.48,44.6,44.41,44.54,551526.0,39.5304,39.6371,39.4682,39.5838,551526.0
2021-02-17 09:30:00,44.4,44.85,44.18,44.63,333450.0,39.4593,39.8593,39.2638,39.6637,333450.0
2021-02-17 10:00:00,44.6,44.85,44.48,44.71,252323.0,39.6371,39.8593,39.5304,39.7348,252323.0
2021-02-17 10:30:00,44.71,45.03,44.68,44.85,291213.0,39.7348,40.0192,39.7082,39.8593,291213.0
2021-02-17 11:00:00,44.85,44.9,44.63,44.79,256457.0,39.8593,39.9037,39.6637,39.8059,256457.0
2021-02-17 11:30:00,44.83,44.83,44.58,44.67,94277.0,39.8415,39.8415,39.6193,39.6993,94277.0
2021-02-17 12:00:00,44.68,44.96,44.6,44.93,62111.0,39.7082,39.957,39.6371,39.9304,62111.0
2021-02-17 12:30:00,44.94,44.98,44.79,44.92,66925.0,39.9393,39.9748,39.8059,39.9215,66925.0
2021-02-17 13:00:00,44.93,45.07,44.8,45.01,94398.0,39.9304,40.0548,39.8148,40.0015,94398.0
2021-02-17 13:30:00,45.01,45.15,44.97,45.08,137036.0,40.0015,40.1259,39.9659,40.0637,137036.0
2021-02-17 14:00:00,45.07,45.28,45.07,45.24,79268.0,40.0548,40.2414,40.0548,40.2059,79268.0
2021-02-17 14:30:00,45.23,45.51,45.2,45.47,116157.0,40.197,40.4458,40.1703,40.4103,116157.0
2021-02-17 15:00:00,45.46,45.51,45.26,45.33,160483.0,40.4014,40.4458,40.2236,40.2859,160483.0
2021-02-17 15:30:00,45.32,45.5,45.2,45.38,351782.0,40.277,40.4369,40.1703,40.3303,351782.0
2021-02-18 09:30:00,45.19,45.61,44.94,45.05,232169.0,40.1614,40.5347,39.9393,40.037,232169.0
2021-02-18 10:00:00,45.04,45.13,44.72,44.85,96071.0,40.0281,40.1081,39.7437,39.8593,96071.0
2021-02-18 10:30:00,44.89,45.09,44.74,44.9,261204.0,39.8948,40.0726,39.7615,39.9037,261204.0
2021-02-18 11:00:00,44.87,45.05,44.68,44.91,86893.0,39.877,40.037,39.7082,39.9126,86893.0
2021-02-18 11:30:00,44.91,44.99,44.76,44.89,90726.0,39.9126,39.9837,39.7793,39.8948,90726.0
2021-02-18 12:00:00,44.92,44.94,44.72,44.81,55026.0,39.9215,39.9393,39.7437,39.8237,55026.0
2021-02-18 12:30:00,44.8,45.05,44.8,44.97,58142.0,39.8148,40.037,39.8148,39.9659,58142.0
2021-02-18 13:00:00,44.97,45.09,44.88,45.05,69075.0,39.9659,40.0726,39.8859,40.037,69075.0
2021-02-18 13:30:00,45.05,45.06,44.9,44.91,92289.0,40.037,40.0459,39.9037,39.9126,92289.0
2021-02-18 14:00:00,44.92,45.01,44.77,44.81,106786.0,39.9215,40.0015,39.7882,39.8237,106786.0
2021-02-18 14:30:00,44.82,44.94,44.8,44.81,71965.0,39.8326,39.9393,39.8148,39.8237,71965.0
2021-02-18 15:00:00,44.8,44.82,44.59,44.62,116212.0,39.8148,39.8326,39.6282,39.6549,116212.0
2021-02-18 15:30:00,44.61,44.67,44.48,44.54,246716.0,39.646,39.6993,39.5304,39.5838,246716.0
2021-02-19 09:30:00,44.85,45.32,44.69,45.26,264369.0,39.8593,40.277,39.7171,40.2236,264369.0
2021-02-19 10:00:00,45.26,45.67,45.08,45.53,228862.0,40.2236,40.588,40.0637,40.4636,228862.0
2021-02-19 10:30:00,45.53,45.79,45.47,45.72,280729.0,40.4636,40.6947,40.4103,40.6325,280729.0
2021-02-19 11:00:00,45.73,45.79,45.25,45.27,182645.0,40.6413,40.6947,40.2148,40.2325,182645.0
2021-02-19 11:30:00,45.26,45.33,45.15,45.16,95836.0,40.2236,40.2859,40.1259,40.1348,95836.0
2021-02-19 12:00:00,45.16,45.32,44.97,45.0,97251.0,40.1348,40.277,39.9659,39.9926,97251.0
2021-02-19 12:30:00,44.98,45.02,44.81,44.93,92111.0,39.9748,40.0104,39.8237,39.9304,92111.0
2021-02-19 13:00:00,44.91,44.93,44.68,44.73,89221.0,39.9126,39.9304,39.7082,39.7526,89221.0
2021-02-19 13:30:00,44.73,44.78,44.65,44.71,105172.0,39.7526,39.7971,39.6815,39.7348,105172.0
2021-02-19 14:00:00,44.71,44.75,44.37,44.41,174737.0,39.7348,39.7704,39.4327,39.4682,174737.0
2021-02-19 14:30:00,44.41,44.52,44.33,44.39,88677.0,39.4682,39.566,39.3971,39.4505,88677.0
2021-02-19 15:00:00,44.39,44.56,44.38,44.49,92554.0,39.4505,39.6015,39.4416,39.5393,92554.0
2021-02-19 15:30:00,44.51,44.64,44.33,44.41,381961.0,39.5571,39.6726,39.3971,39.4682,381961.0
2021-02-22 09:30:00,44.6,44.96,44.52,44.96,145790.0,39.6371,39.957,39.566,39.957,145790.0
2021-02-22 10:00:00,44.96,45.04,44.64,45.02,147480.0,39.957,40.0281,39.6726,40.0104,147480.0
2021-02-22 10:30:00,45.03,45.08,44.52,44.59,126100.0,40.0192,40.0637,39.566,39.6282,126100.0
2021-02-22 11:00:00,44.59,44.9,44.42,44.78,74245.0,39.6282,39.9037,39.4771,39.7971,74245.0
2021-02-22 11:30:00,44.77,44.89,44.72,44.86,72562.0,39.7882,39.8948,39.7437,39.8682,72562.0
2021-02-22 12:00:00,44.86,45.03,44.78,45.03,50854.0,39.8682,40.0192,39.7971,40.0192,50854.0
2021-02-22 12:30:00,45.03,45.36,45.0,45.34,101072.0,40.0192,40.3125,39.9926,40.2947,101072.0
2021-02-22 13:00:00,45.34,45.41,45.19,45.28,84281.0,40.2947,40.357,40.1614,40.2414,84281.0
2021-02-22 13:30:00,45.28,45.31,45.08,45.09,66568.0,40.2414,40.2681,40.0637,40.0726,66568.0
2021-02-22 14:00:00,45.09,45.19,45.03,45.17,59484.0,40.0726,40.1614,40.0192,40.1437,59484.0
2021-02-22 14:30:00,45.17,45.26,45.13,45.16,76044.0,40.1437,40.2236,40.1081,40.1348,76044.0
2021-02-22 15:00:00,45.16,45.27,44.75,44.75,255027.0,40.1348,40.2325,39.7704,39.7704,255027.0
2021-02-22 15:30:00,44.75,45.17,44.64,45.12,416086.0,39.7704,40.1437,39.6726,40.0992,416086.0
2021-02-23 09:30:00,45.38,45.5,44.82,45.31,214965.0,40.3303,40.4369,39.8326,40.2681,214965.0
2021-02-23 10:00:00,45.28,45.63,44.97,44.97,166225.0,40.2414,40.5525,39.9659,39.9659,166225.0
2021-02-23 10:30:00,45.03,45.22,44.84,45.14,73245.0,40.0192,40.1881,39.8504,40.117,73245.0
2021-02-23 11:00:00,45.14,45.28,44.93,45.18,83607.0,40.117,40.2414,39.9304,40.1525,83607.0
2021-02-23 11:30:00,45.17,45.63,45.14,45.6,174331.0,40.1437,40.5525,40.117,40.5258,174331.0
2021-02-23 12:00:00,45.58,45.94,45.51,45.91,106524.0,40.508,40.828,40.4458,40.8013,106524.0
2021-02-23 12:30:00,45.91,46.37,45.91,46.14,251621.0,40.8013,41.2101,40.8013,41.0057,251621.0
2021-02-23 13:00:00,46.14,46.48,46.06,46.34,174006.0,41.0057,41.3079,40.9346,41.1835,174006.0
2021-02-23 13:30:00,46.34,46.57,46.25,46.56,143226.0,41.1835,41.3879,41.1035,41.379,143226.0
2021-02-23 14:00:00,46.57,46.85,46.56,46.76,180526.0,41.3879,41.6367,41.379,41.5567,180526.0
2021-02-23 14:30:00,46.75,47.13,46.74,46.93,432160.0,41.5478,41.8856,41.539,41.7078,432160.0
2021-02-23 15:00:00,46.94,47.01,46.79,46.93,191829.0,41.7167,41.7789,41.5834,41.7078,191829.0
2021-02-23 15:30:00,46.94,47.19,46.87,46.98,559466.0,41.7167,41.9389,41.6545,41.7522,559466.0
2021-02-24 09:30:00,47.17,47.42,46.76,47.22,216887.0,41.9211,42.1433,41.5567,41.9655,216887.0
2021-02-24 10:00:00,47.22,47.3,46.63,46.71,497307.0,41.9655,42.0366,41.4412,41.5123,497307.0
2021-02-24 10:30:00,46.72,46.85,46.5,46.73,265291.0,41.5212,41.6367,41.3257,41.5301,265291.0
2021-02-24 11:00:00,46.72,46.94,46.61,46.85,140874.0,41.5212,41.7167,41.4234,41.6367,140874.0
2021-02-24 11:30:00,46.84,46.91,46.45,46.65,81993.0,41.6278,41.69,41.2812,41.459,81993.0
2021-02-24 12:00:00,46.6,46.8,46.59,46.78,81744.0,41.4145,41.5923,41.4056,41.5745,81744.0
2021-02-24 12:30:00,46.79,46.82,46.69,46.74,63043.0,41.5834,41.6101,41.4945,41.539,63043.0
2021-02-24 13:00:00,46.74,46.83,46.5,46.69,93315.0,41.539,41.6189,41.3257,41.4945,93315.0
2021-02-24 13:30:00,46.7,46.74,46.46,46.57,74356.0,41.5034,41.539,41.2901,41.3879,74356.0
2021-02-24 14:00:00,46.57,46.71,46.56,46.7,44686.0,41.3879,41.5123,41.379,41.5034,44686.0
2021-02-24 14:30:00,46.7,46.8,46.61,46.68,103614.0,41.5034,41.5923,41.4234,41.4856,103614.0
2021-02-24 15:00:00,46.66,46.7,46.43,46.65,383128.0,41.4679,41.5034,41.2635,41.459,383128.0
2021-02-24 15:30:00,46.66,47.05,46.65,47.03,438083.0,41.4679,41.8145,41.459,41.7967,438083.0
2021-02-25 09:30:00,46.73,47.26,46.71,47.03,173549.0,41.5301,42.0011,41.5123,41.7967,173549.0
2021-02-25 10:00:00,47.1,47.36,46.98,47.23,261714.0,41.8589,42.09,41.7522,41.9744,261714.0
2021-02-25 10:30:00,47.25,47.32,46.96,47.0,105903.0,41.9922,42.0544,41.7345,41.77,105903.0
2021-02-25 11:00:00,46.99,47.01,46.79,46.87,62121.0,41.7611,41.7789,41.5834,41.6545,62121.0
2021-02-25 11:30:00,46.86,46.95,46.51,46.73,81824.0,41.6456,41.7256,41.3345,41.5301,81824.0
2021-02-25 12:00:00,46.73,46.8,46.6,46.62,68749.0,41.5301,41.5923,41.4145,41.4323,68749.0
2021-02-25 12:30:00,46.61,46.61,46.17,46.26,68434.0,41.4234,41.4234,41.0324,41.1124,68434.0
2021-02-25 13:00:00,46.26,46.55,46.12,46.39,60231.0,41.1124,41.3701,40.9879,41.2279,60231.0
2021-02-25 13:30:00,46.38,46.55,46.24,46.43,34985.0,41.219,41.3701,41.0946,41.2635,34985.0
2021-02-25 14:00:00,46.42,46.78,46.32,46.69,47343.0,41.2546,41.5745,41.1657,41.4945,47343.0
2021-02-25 14:30:00,46.69,46.69,46.28,46.34,36035.0,41.4945,41.4945,41.1301,41.1835,36035.0
2021-02-25 15:00:00,46.33,46.4,46.2,46.27,172165.0,41.1746,41.2368,41.059,41.1213,172165.0
2021-02-25 15:30:00,46.25,46.28,45.81,45.83,276450.0,41.1035,41.1301,40.7124,40.7302,276450.0
2021-02-26 09:30:00,45.8,46.07,45.37,45.51,200389.0,40.7036,40.9435,40.3214,40.4458,200389.0
2021-02-26 10:00:00,45.5,45.56,45.05,45.05,102638.0,40.4369,40.4903,40.037,40.037,102638.0
2021-02-26 10:30:00,45.04,45.3,44.9,45.1,131915.0,40.0281,40.2592,39.9037,40.0814,131915.0
2021-02-26 11:00:00,45.06,45.39,45.05,45.11,71914.0,40.0459,40.3392,40.037,40.0903,71914.0
2021-02-26 11:30:00,45.14,45.27,44.98,45.13,71285.0,40.117,40.2325,39.9748,40.1081,71285.0
2021-02-26 12:00:00,45.15,45.34,45.05,45.3,82857.0,40.1259,40.2947,40.037,40.2592,82857.0
2021-02-26 12:30:00,45.31,45.48,45.24,45.27,66208.0,40.2681,40.4192,40.2059,40.2325,66208.0
2021-02-26 13:00:00,45.24,45.44,45.16,45.4,56921.0,40.2059,40.3836,40.1348,40.3481,56921.0
2021-02-26 13:30:00,45.41,45.43,44.97,45.02,57912.0,40.357,40.3747,39.9659,40.0104,57912.0
2021-02-26 14:00:00,44.99,45.03,44.56,44.56,171371.0,39.9837,40.0192,39.6015,39.6015,171371.0
2021-02-26 14:30:00,44.55,44.63,44.36,44.47,122393.0,39.5927,39.6637,39.4238,39.5216,122393.0
2021-02-26 15:00:00,44.46,44.62,44.36,44.41,155069.0,39.5127,39.6549,39.4238,39.4682,155069.0
2021-02-26 15:30:00,44.41,44.85,44.37,44.44,442133.0,39.4682,39.8593,39.4327,39.4949,442133.0
2021-03-01 09:30:00,45.32,45.8,45.05,45.73,133668.0,40.277,40.7036,40.037,40.6413,133668.0
2021-03-01 10:00:00,45.71,46.14,45.68,45.82,100499.0,40.6236,41.0057,40.5969,40.7213,100499.0
2021-03-01 10:30:00,45.82,45.94,45.7,45.82,41871.0,40.7213,40.828,40.6147,40.7213,41871.0
2021-03-01 11:00:00,45.8,45.85,45.44,45.46,76143.0,40.7036,40.748,40.3836,40.4014,76143.0
2021-03-01 11:30:00,45.46,45.6,45.43,45.53,53512.0,40.4014,40.5258,40.3747,40.4636,53512.0
2021-03-01 12:00:00,45.54,45.73,45.49,45.57,49919.0,40.4725,40.6413,40.4281,40.4991,49919.0
2021-03-01 12:30:00,45.58,45.63,45.51,45.51,30454.0,40.508,40.5525,40.4458,40.4458,30454.0
2021-03-01 13:00:00,45.51,45.51,45.36,45.46,37713.0,40.4458,40.4458,40.3125,40.4014,37713.0
2021-03-01 13:30:00,45.46,45.61,45.46,45.49,34116.0,40.4014,40.5347,40.4014,40.4281,34116.0
2021-03-01 14:00:00,45.5,45.62,45.41,45.45,44372.0,40.4369,40.5436,40.357,40.3925,44372.0
2021-03-01 14:30:00,45.44,45.48,45.17,45.17,54640.0,40.3836,40.4192,40.1437,40.1437,54640.0
2021-03-01 15:00:00,45.17,45.19,45.01,45.03,73345.0,40.1437,40.1614,40.0015,40.0192,73345.0
2021-03-01 15:30:00,45.06,45.1,44.78,44.85,204435.0,40.0459,40.0814,39.7971,39.8593,204435.0
2021-03-02 09:30:00,44.55,45.12,44.37,45.08,81110.0,39.5927,40.0992,39.4327,40.0637,81110.0
2021-03-02 10:00:00,45.1,45.21,44.96,45.04,71301.0,40.0814,40.1792,39.957,40.0281,71301.0
2021-03-02 10:30:00,45.07,45.33,45.04,45.2,45319.0,40.0548,40.2859,40.0281,40.1703,45319.0
2021-03-02 11:00:00,45.21,45.24,45.01,45.19,50770.0,40.1792,40.2059,40.0015,40.1614,50770.0
2021-03-02 11:30:00,45.18,45.23,45.02,45.04,62792.0,40.1525,40.197,40.0104,40.0281,62792.0
2021-03-02 12:00:00,45.05,45.25,45.01,45.11,76531.0,40.037,40.2148,40.0015,40.0903,76531.0
2021-03-02 12:30:00,45.12,45.13,44.96,44.98,51935.0,40.0992,40.1081,39.957,39.9748,51935.0
2021-03-02 13:00:00,44.94,45.15,44.94,45.11,63780.0,39.9393,40.1259,39.9393,40.0903,63780.0
2021-03-02 13:30:00,45.08,45.27,45.08,45.24,56263.0,40.0637,40.2325,40.0637,40.2059,56263.0
2021-03-02 14:00:00,45.26,45.29,45.05,45.07,51915.0,40.2236,40.2503,40.037,40.0548,51915.0
2021-03-02 14:30:00,45.08,45.36,45.08,45.32,51835.0,40.0637,40.3125,40.0637,40.277,51835.0
2021-03-02 15:00:00,45.3,45.36,45.05,45.09,52209.0,40.2592,40.3125,40.037,40.0726,52209.0
2021-03-02 15:30:00,45.08,45.23,44.97,44.97,294351.0,40.0637,40.197,39.9659,39.9659,294351.0
2021-03-03 09:30:00,45.36,46.02,45.3,45.8,149304.0,40.3125,40.8991,40.2592,40.7036,149304.0
2021-03-03 10:00:00,45.79,45.95,45.5,45.77,203170.0,40.6947,40.8369,40.4369,40.6769,203170.0
2021-03-03 10:30:00,45.71,46.0,45.64,45.76,152833.0,40.6236,40.8813,40.5614,40.668,152833.0
2021-03-03 11:00:00,45.75,45.75,45.3,45.55,105496.0,40.6591,40.6591,40.2592,40.4814,105496.0
2021-03-03 11:30:00,45.58,45.7,45.45,45.64,47926.0,40.508,40.6147,40.3925,40.5614,47926.0
2021-03-03 12:00:00,45.61,45.61,45.38,45.48,26144.0,40.5347,40.5347,40.3303,40.4192,26144.0
2021-03-03 12:30:00,45.46,45.8,45.42,45.67,59568.0,40.4014,40.7036,40.3658,40.588,59568.0
2021-03-03 13:00:00,45.67,45.9,45.66,45.76,73566.0,40.588,40.7924,40.5791,40.668,73566.0
2021-03-03 13:30:00,45.76,45.85,45.46,45.52,56466.0,40.668,40.748,40.4014,40.4547,56466.0
2021-03-03 14:00:00,45.52,45.6,45.08,45.41,162449.0,40.4547,40.5258,40.0637,40.357,162449.0
2021-03-03 14:30:00,45.42,45.48,44.9,44.93,572125.0,40.3658,40.4192,39.9037,39.9304,572125.0
2021-03-03 15:00:00,44.94,44.98,44.64,44.95,195934.0,39.9393,39.9748,39.6726,39.9481,195934.0
2021-03-03 15:30:00,44.96,45.17,44.89,44.98,289531.0,39.957,40.1437,39.8948,39.9748,289531.0
2021-03-04 09:30:00,45.26,45.84,45.02,45.69,189407.0,40.2236,40.7391,40.0104,40.6058,189407.0
2021-03-04 10:00:00,45.68,46.0,45.34,46.0,205685.0,40.5969,40.8813,40.2947,40.8813,205685.0
2021-03-04 10:30:00,46.0,46.41,45.87,45.88,139815.0,40.8813,41.2457,40.7658,40.7747,139815.0
2021-03-04 11:00:00,45.88,46.1,45.76,45.9,96050.0,40.7747,40.9702,40.668,40.7924,96050.0
2021-03-04 11:30:00,45.91,46.2,45.89,46.18,66477.0,40.8013,41.059,40.7835,41.0413,66477.0
2021-03-04 12:00:00,46.18,46.28,45.57,45.63,136245.0,41.0413,41.1301,40.4991,40.5525,136245.0
2021-03-04 12:30:00,45.6,45.7,45.03,45.18,144091.0,40.5258,40.6147,40.0192,40.1525,144091.0
2021-03-04 13:00:00,45.12,45.22,44.84,45.07,90639.0,40.0992,40.1881,39.8504,40.0548,90639.0
2021-03-04 13:30:00,45.06,45.13,44.51,44.55,101181.0,40.0459,40.1081,39.5571,39.5927,101181.0
2021-03-04 14:00:00,44.57,45.2,44.57,45.13,126905.0,39.6104,40.1703,39.6104,40.1081,126905.0
2021-03-04 14:30:00,45.13,45.32,44.82,45.29,94641.0,40.1081,40.277,39.8326,40.2503,94641.0
2021-03-04 15:00:00,45.26,45.37,44.85,45.19,178172.0,40.2236,40.3214,39.8593,40.1614,178172.0
2021-03-04 15:30:00,45.19,45.48,45.17,45.36,343686.0,40.1614,40.4192,40.1437,40.3125,343686.0
2021-03-05 09:30:00,45.85,46.5,45.75,46.16,324876.0,40.748,41.3257,40.6591,41.0235,324876.0
2021-03-05 10:00:00,46.17,46.4,45.75,45.82,292561.0,41.0324,41.2368,40.6591,40.7213,292561.0
2021-03-05 10:30:00,45.81,46.01,45.67,45.85,146577.0,40.7124,40.8902,40.588,40.748,146577.0
2021-03-05 11:00:00,45.83,45.85,45.58,45.66,160075.0,40.7302,40.748,40.508,40.5791,160075.0
2021-03-05 11:30:00,45.66,45.87,45.5,45.83,170546.0,40.5791,40.7658,40.4369,40.7302,170546.0
2021-03-05 12:00:00,45.84,46.16,45.8,46.15,581137.0,40.7391,41.0235,40.7036,41.0146,581137.0
2021-03-05 12:30:00,46.15,46.2,45.76,45.82,91374.0,41.0146,41.059,40.668,40.7213,91374.0
2021-03-05 13:00:00,45.82,46.06,45.75,46.02,50616.0,40.7213,40.9346,40.6591,40.8991,50616.0
2021-03-05 13:30:00,46.05,46.08,45.9,45.98,44714.0,40.9257,40.9524,40.7924,40.8635,44714.0
2021-03-05 14:00:00,45.98,46.17,45.8,46.07,63295.0,40.8635,41.0324,40.7036,40.9435,63295.0
2021-03-05 14:30:00,46.08,46.31,46.06,46.15,251358.0,40.9524,41.1568,40.9346,41.0146,251358.0
2021-03-05 15:00:00,46.15,46.69,46.15,46.64,260737.0,41.0146,41.4945,41.0146,41.4501,260737.0
2021-03-05 15:30:00,46.65,46.7,46.15,46.15,694938.0,41.459,41.5034,41.0146,41.0146,694938.0
2021-03-08 09:30:00,46.48,46.95,46.37,46.72,147850.0,41.3079,41.7256,41.2101,41.5212,147850.0
2021-03-08 10:00:00,46.73,47.37,46.73,47.31,106554.0,41.5301,42.0989,41.5301,42.0455,106554.0
2021-03-08 10:30:00,47.3,47.46,46.94,47.0,200888.0,42.0366,42.1788,41.7167,41.77,200888.0
2021-03-08 11:00:00,47.01,47.2,46.88,47.2,69468.0,41.7789,41.9478,41.6634,41.9478,69468.0
2021-03-08 11:30:00,47.15,47.19,46.91,46.92,83971.0,41.9033,41.9389,41.69,41.6989,83971.0
2021-03-08 12:00:00,46.93,47.07,46.93,46.98,94021.0,41.7078,41.8322,41.7078,41.7522,94021.0
2021-03-08 12:30:00,46.96,47.02,46.9,46.99,64729.0,41.7345,41.7878,41.6812,41.7611,64729.0
2021-03-08 13:00:00,47.02,47.05,46.92,46.98,110455.0,41.7878,41.8145,41.6989,41.7522,110455.0
2021-03-08 13:30:00,46.99,47.02,46.77,46.82,61689.0,41.7611,41.7878,41.5656,41.6101,61689.0
2021-03-08 14:00:00,46.82,47.7,46.8,47.7,152732.0,41.6101,42.3921,41.5923,42.3921,152732.0
2021-03-08 14:30:00,47.7,48.08,47.6,48.04,254304.0,42.3921,42.7298,42.3033,42.6943,254304.0
2021-03-08 15:00:00,48.04,48.14,47.76,47.84,338909.0,42.6943,42.7832,42.4455,42.5166,338909.0
2021-03-08 15:30:00,47.84,47.97,47.64,47.67,441920.0,42.5166,42.6321,42.3388,42.3655,441920.0
2021-03-09 09:30:00,48.1,48.1,47.3,47.5,289998.0,42.7476,42.7476,42.0366,42.2144,289998.0
2021-03-09 10:00:00,47.48,47.49,46.89,46.93,232264.0,42.1966,42.2055,41.6723,41.7078,232264.0
2021-03-09 10:30:00,46.94,47.42,46.9,47.37,93887.0,41.7167,42.1433,41.6812,42.0989,93887.0
2021-03-09 11:00:00,47.38,47.67,47.37,47.46,76730.0,42.1077,42.3655,42.0989,42.1788,76730.0
2021-03-09 11:30:00,47.45,47.52,47.36,47.47,58439.0,42.17,42.2322,42.09,42.1877,58439.0
2021-03-09 12:00:00,47.48,47.54,47.42,47.47,41031.0,42.1966,42.2499,42.1433,42.1877,41031.0
2021-03-09 12:30:00,47.47,47.8,47.47,47.8,74941.0,42.1877,42.481,42.1877,42.481,74941.0
2021-03-09 13:00:00,47.78,47.92,47.76,47.86,44017.0,42.4632,42.5877,42.4455,42.5343,44017.0
2021-03-09 13:30:00,47.86,47.88,47.34,47.35,91777.0,42.5343,42.5521,42.0722,42.0811,91777.0
2021-03-09 14:00:00,47.35,47.43,47.1,47.3,98586.0,42.0811,42.1522,41.8589,42.0366,98586.0
2021-03-09 14:30:00,47.28,47.51,46.86,46.91,140198.0,42.0189,42.2233,41.6456,41.69,140198.0
2021-03-09 15:00:00,46.92,47.02,46.58,46.6,130948.0,41.6989,41.7878,41.3968,41.4145,130948.0
2021-03-09 15:30:00,46.6,46.77,46.37,46.37,357235.0,41.4145,41.5656,41.2101,41.2101,357235.0
2021-03-10 09:30:00,46.8,47.44,46.57,47.25,234608.0,41.5923,42.1611,41.3879,41.9922,234608.0
2021-03-10 10:00:00,47.26,47.32,46.68,47.08,155697.0,42.0011,42.0544,41.4856,41.8411,155697.0
2021-03-10 10:30:00,47.05,47.71,46.85,47.7,183021.0,41.8145,42.401,41.6367,42.3921,183021.0
2021-03-10 11:00:00,47.71,47.86,47.4,47.43,96502.0,42.401,42.5343,42.1255,42.1522,96502.0
2021-03-10 11:30:00,47.44,47.56,47.28,47.4,35978.0,42.1611,42.2677,42.0189,42.1255,35978.0
2021-03-10 12:00:00,47.44,47.51,47.32,47.34,41925.0,42.1611,42.2233,42.0544,42.0722,41925.0
2021-03-10 12:30:00,47.36,47.64,47.34,47.6,44139.0,42.09,42.3388,42.0722,42.3033,44139.0
2021-03-10 13:00:00,47.62,47.75,47.46,47.64,59290.0,42.321,42.4366,42.1788,42.3388,59290.0
2021-03-10 13:30:00,47.63,47.69,47.37,47.45,168168.0,42.3299,42.3832,42.0989,42.17,168168.0
2021-03-10 14:00:00,47.44,47.5,47.2,47.26,49662.0,42.1611,42.2144,41.9478,42.0011,49662.0
2021-03-10 14:30:00,47.26,47.26,46.89,47.0,194977.0,42.0011,42.0011,41.6723,41.77,194977.0
2021-03-10 15:00:00,47.0,47.13,46.93,47.03,82759.0,41.77,41.8856,41.7078,41.7967,82759.0
2021-03-10 15:30:00,47.02,47.09,46.74,46.85,294392.0,41.7878,41.85,41.539,41.6367,294392.0
2021-03-11 09:30:00,46.24,46.6,45.94,46.34,328250.0,41.0946,41.4145,40.828,41.1835,328250.0
2021-03-11 10:00:00,46.31,46.33,45.78,45.82,175996.0,41.1568,41.1746,40.6858,40.7213,175996.0
2021-03-11 10:30:00,45.85,46.11,45.7,46.04,138363.0,40.748,40.9791,40.6147,40.9168,138363.0
2021-03-11 11:00:00,46.04,46.7,46.03,46.69,183507.0,40.9168,41.5034,40.908,41.4945,183507.0
2021-03-11 11:30:00,46.7,46.89,46.67,46.7,124980.0,41.5034,41.6723,41.4767,41.5034,124980.0
2021-03-11 12:00:00,46.7,46.85,46.68,46.7,85987.0,41.5034,41.6367,41.4856,41.5034,85987.0
2021-03-11 12:30:00,46.71,46.74,46.37,46.46,47870.0,41.5123,41.539,41.2101,41.2901,47870.0
2021-03-11 13:00:00,46.47,46.49,46.18,46.2,34872.0,41.299,41.3168,41.0413,41.059,34872.0
2021-03-11 13:30:00,46.19,46.43,46.18,46.38,232378.0,41.0502,41.2635,41.0413,41.219,232378.0
2021-03-11 14:00:00,46.38,46.69,46.34,46.45,85271.0,41.219,41.4945,41.1835,41.2812,85271.0
2021-03-11 14:30:00,46.45,46.48,46.22,46.23,53275.0,41.2812,41.3079,41.0768,41.0857,53275.0
2021-03-11 15:00:00,46.23,46.25,45.95,46.03,81901.0,41.0857,41.1035,40.8369,40.908,81901.0
2021-03-11 15:30:00,46.04,46.1,45.87,45.98,517258.0,40.9168,40.9702,40.7658,40.8635,517258.0
2021-03-12 09:30:00,46.31,46.95,46.31,46.71,110646.0,41.1568,41.7256,41.1568,41.5123,110646.0
2021-03-12 10:00:00,46.68,46.77,46.5,46.63,144335.0,41.4856,41.5656,41.3257,41.4412,144335.0
2021-03-12 10:30:00,46.63,46.65,46.45,46.5,106155.0,41.4412,41.459,41.2812,41.3257,106155.0
2021-03-12 11:00:00,46.5,46.53,46.09,46.23,106000.0,41.3257,41.3523,40.9613,41.0857,106000.0
2021-03-12 11:30:00,46.26,46.29,46.14,46.23,41873.0,41.1124,41.139,41.0057,41.0857,41873.0
2021-03-12 12:00:00,46.22,46.54,46.19,46.48,81518.0,41.0768,41.3612,41.0502,41.3079,81518.0
2021-03-12 12:30:00,46.5,46.67,46.49,46.66,88353.0,41.3257,41.4767,41.3168,41.4679,88353.0
2021-03-12 13:00:00,46.69,46.85,46.48,46.73,156756.0,41.4945,41.6367,41.3079,41.5301,156756.0
2021-03-12 13:30:00,46.73,46.75,46.44,46.48,73036.0,41.5301,41.5478,41.2723,41.3079,73036.0
2021-03-12 14:00:00,46.49,46.68,46.24,46.43,159175.0,41.3168,41.4856,41.0946,41.2635,159175.0
2021-03-12 14:30:00,46.43,46.51,46.36,46.47,94449.0,41.2635,41.3345,41.2012,41.299,94449.0
2021-03-12 15:00:00,46.47,46.55,46.3,46.47,84866.0,41.299,41.3701,41.1479,41.299,84866.0
2021-03-12 15:30:00,46.48,46.67,46.38,46.62,381805.0,41.3079,41.4767,41.219,41.4323,381805.0
2021-03-15 09:30:00,46.61,47.13,46.51,46.93,73632.0,41.4234,41.8856,41.3345,41.7078,73632.0
2021-03-15 10:00:00,46.89,47.44,46.84,47.34,151777.0,41.6723,42.1611,41.6278,42.0722,151777.0
2021-03-15 10:30:00,47.38,47.84,47.31,47.72,184954.0,42.1077,42.5166,42.0455,42.4099,184954.0
2021-03-15 11:00:00,47.72,48.06,47.72,47.84,170510.0,42.4099,42.7121,42.4099,42.5166,170510.0
2021-03-15 11:30:00,47.85,48.0,47.77,47.91,70118.0,42.5254,42.6587,42.4543,42.5788,70118.0
2021-03-15 12:00:00,47.94,48.13,47.37,47.39,353975.0,42.6054,42.7743,42.0989,42.1166,353975.0
2021-03-15 12:30:00,47.41,47.54,47.16,47.24,197331.0,42.1344,42.2499,41.9122,41.9833,197331.0
2021-03-15 13:00:00,47.25,47.35,47.07,47.27,160812.0,41.9922,42.0811,41.8322,42.01,160812.0
2021-03-15 13:30:00,47.29,47.59,47.26,47.57,39315.0,42.0278,42.2944,42.0011,42.2766,39315.0
2021-03-15 14:00:00,47.58,47.75,47.51,47.75,72808.0,42.2855,42.4366,42.2233,42.4366,72808.0
2021-03-15 14:30:00,47.74,47.76,47.39,47.54,193553.0,42.4277,42.4455,42.1166,42.2499,193553.0
2021-03-15 15:00:00,47.54,47.55,47.2,47.47,237983.0,42.2499,42.2588,41.9478,42.1877,237983.0
2021-03-15 15:30:00,47.49,47.64,47.0,47.64,402088.0,42.2055,42.3388,41.77,42.3388,402088.0
2021-03-16 09:30:00,47.24,47.39,46.75,46.89,144962.0,41.9833,42.1166,41.5478,41.6723,144962.0
2021-03-16 10:00:00,46.9,47.8,46.87,47.8,123964.0,41.6812,42.481,41.6545,42.481,123964.0
2021-03-16 10:30:00,47.8,48.35,47.73,48.33,254597.0,42.481,42.9698,42.4188,42.952,254597.0
2021-03-16 11:00:00,48.29,48.7,48.13,48.58,251112.0,42.9165,43.2809,42.7743,43.1742,251112.0
2021-03-16 11:30:00,48.61,48.69,48.42,48.67,162059.0,43.2009,43.272,43.032,43.2542,162059.0
2021-03-16 12:00:00,48.66,48.66,48.22,48.39,542398.0,43.2453,43.2453,42.8543,43.0054,542398.0
2021-03-16 12:30:00,48.37,48.37,48.19,48.2,74978.0,42.9876,42.9876,42.8276,42.8365,74978.0
2021-03-16 13:00:00,48.21,48.47,48.19,48.3,67436.0,42.8454,43.0764,42.8276,42.9254,67436.0
2021-03-16 13:30:00,48.3,48.34,48.23,48.3,84036.0,42.9254,42.9609,42.8632,42.9254,84036.0
2021-03-16 14:00:00,48.27,48.33,48.17,48.21,93565.0,42.8987,42.952,42.8098,42.8454,93565.0
2021-03-16 14:30:00,48.22,48.38,48.17,48.36,82052.0,42.8543,42.9965,42.8098,42.9787,82052.0
2021-03-16 15:00:00,48.41,48.51,48.26,48.31,98528.0,43.0231,43.112,42.8898,42.9343,98528.0
2021-03-16 15:30:00,48.32,48.52,48.25,48.41,529121.0,42.9431,43.1209,42.8809,43.0231,529121.0
2021-03-17 09:30:00,48.66,48.95,48.02,48.33,265192.0,43.2453,43.503,42.6765,42.952,265192.0
2021-03-17 10:00:00,48.31,48.6,48.25,48.49,134596.0,42.9343,43.192,42.8809,43.0942,134596.0
2021-03-17 10:30:00,48.5,48.76,48.25,48.72,202597.0,43.1031,43.3342,42.8809,43.2986,202597.0
2021-03-17 11:00:00,48.73,48.93,48.71,48.76,80171.0,43.3075,43.4853,43.2897,43.3342,80171.0
2021-03-17 11:30:00,48.8,49.05,48.77,48.96,68755.0,43.3697,43.5919,43.3431,43.5119,68755.0
2021-03-17 12:00:00,48.96,49.12,48.83,48.92,78272.0,43.5119,43.6541,43.3964,43.4764,78272.0
2021-03-17 12:30:00,48.92,49.09,48.84,48.91,89529.0,43.4764,43.6275,43.4053,43.4675,89529.0
2021-03-17 13:00:00,48.91,49.0,48.73,48.76,66102.0,43.4675,43.5475,43.3075,43.3342,66102.0
2021-03-17 13:30:00,48.78,48.83,48.69,48.74,69736.0,43.352,43.3964,43.272,43.3164,69736.0
2021-03-17 14:00:00,48.76,48.97,48.74,48.78,73342.0,43.3342,43.5208,43.3164,43.352,73342.0
2021-03-17 14:30:00,48.76,48.92,48.61,48.81,106995.0,43.3342,43.4764,43.2009,43.3786,106995.0
2021-03-17 15:00:00,48.83,48.85,48.55,48.74,433087.0,43.3964,43.4142,43.1475,43.3164,433087.0
2021-03-17 15:30:00,48.74,48.88,48.61,48.67,591975.0,43.3164,43.4408,43.2009,43.2542,591975.0
2021-03-18 09:30:00,49.02,50.27,49.02,49.64,305194.0,43.5652,44.6762,43.5652,44.1163,305194.0
2021-03-18 10:00:00,49.64,49.84,49.5,49.8,144020.0,44.1163,44.294,43.9918,44.2585,144020.0
2021-03-18 10:30:00,49.8,49.83,49.47,49.64,143706.0,44.2585,44.2851,43.9652,44.1163,143706.0
2021-03-18 11:00:00,49.64,49.91,49.59,49.78,193626.0,44.1163,44.3562,44.0718,44.2407,193626.0
2021-03-18 11:30:00,49.76,49.85,49.65,49.79,351620.0,44.2229,44.3029,44.1251,44.2496,351620.0
2021-03-18 12:00:00,49.83,49.84,49.45,49.57,114517.0,44.2851,44.294,43.9474,44.054,114517.0
2021-03-18 12:30:00,49.58,49.66,49.26,49.32,135779.0,44.0629,44.134,43.7785,43.8319,135779.0
2021-03-18 13:00:00,49.32,49.57,49.27,49.54,146096.0,43.8319,44.054,43.7874,44.0274,146096.0
2021-03-18 13:30:00,49.53,49.55,49.38,49.52,125969.0,44.0185,44.0363,43.8852,44.0096,125969.0
2021-03-18 14:00:00,49.52,49.55,49.42,49.54,84568.0,44.0096,44.0363,43.9207,44.0274,84568.0
2021-03-18 14:30:00,49.54,49.59,49.28,49.41,154030.0,44.0274,44.0718,43.7963,43.9118,154030.0
2021-03-18 15:00:00,49.41,49.42,49.23,49.36,190417.0,43.9118,43.9207,43.7519,43.8674,190417.0
2021-03-18 15:30:00,49.36,49.38,49.04,49.15,338988.0,43.8674,43.8852,43.583,43.6808,338988.0
2021-03-19 09:30:00,48.6,48.62,47.36,48.14,805825.0,43.192,43.2098,42.09,42.7832,805825.0
2021-03-19 10:00:00,48.08,48.17,47.37,47.82,406077.0,42.7298,42.8098,42.0989,42.4988,406077.0
2021-03-19 10:30:00,47.85,48.4,47.71,48.28,170651.0,42.5254,43.0142,42.401,42.9076,170651.0
2021-03-19 11:00:00,48.28,48.55,48.12,48.43,125662.0,42.9076,43.1475,42.7654,43.0409,125662.0
2021-03-19 11:30:00,48.45,48.74,48.43,48.67,128361.0,43.0587,43.3164,43.0409,43.2542,128361.0
2021-03-19 12:00:00,48.67,48.75,48.57,48.68,116204.0,43.2542,43.3253,43.1653,43.2631,116204.0
2021-03-19 12:30:00,48.71,48.91,48.54,48.9,121150.0,43.2897,43.4675,43.1387,43.4586,121150.0
2021-03-19 13:00:00,48.92,48.93,48.71,48.77,73991.0,43.4764,43.4853,43.2897,43.3431,73991.0
2021-03-19 13:30:00,48.78,49.34,48.76,49.34,91843.0,43.352,43.8496,43.3342,43.8496,91843.0
2021-03-19 14:00:00,49.33,49.33,48.83,48.94,95431.0,43.8408,43.8408,43.3964,43.4941,95431.0
2021-03-19 14:30:00,48.94,49.2,48.83,49.17,91614.0,43.4941,43.7252,43.3964,43.6986,91614.0
2021-03-19 15:00:00,49.2,49.37,49.08,49.37,117328.0,43.7252,43.8763,43.6186,43.8763,117328.0
2021-03-19 15:30:00,49.34,49.42,49.0,49.19,512156.0,43.8496,43.9207,43.5475,43.7163,512156.0
2021-03-22 09:30:00,49.2,49.45,48.61,49.28,187763.0,43.7252,43.9474,43.2009,43.7963,187763.0
2021-03-22 10:00:00,49.3,49.58,49.21,49.5,112871.0,43.8141,44.0629,43.7341,43.9918,112871.0
2021-03-22 10:30:00,49.5,49.78,49.46,49.78,118058.0,43.9918,44.2407,43.9563,44.2407,118058.0
2021-03-22 11:00:00,49.76,49.8,49.16,49.28,113234.0,44.2229,44.2585,43.6897,43.7963,113234.0
2021-03-22 11:30:00,49.28,49.32,48.92,49.07,167596.0,43.7963,43.8319,43.4764,43.6097,167596.0
2021-03-22 12:00:00,49.07,49.35,49.03,49.32,68938.0,43.6097,43.8585,43.5741,43.8319,68938.0
2021-03-22 12:30:00,49.32,49.36,49.07,49.25,88582.0,43.8319,43.8674,43.6097,43.7697,88582.0
2021-03-22 13:00:00,49.24,49.66,49.21,49.65,62817.0,43.7608,44.134,43.7341,44.1251,62817.0
2021-03-22 13:30:00,49.64,49.76,49.6,49.69,131998.0,44.1163,44.2229,44.0807,44.1607,131998.0
2021-03-22 14:00:00,49.66,49.68,49.27,49.29,110274.0,44.134,44.1518,43.7874,43.8052,110274.0
2021-03-22 14:30:00,49.29,49.49,49.27,49.46,94596.0,43.8052,43.9829,43.7874,43.9563,94596.0
2021-03-22 15:00:00,49.46,49.7,49.45,49.63,105806.0,43.9563,44.1696,43.9474,44.1074,105806.0
2021-03-22 15:30:00,49.63,49.85,49.61,49.84,353309.0,44.1074,44.3029,44.0896,44.294,353309.0
2021-03-23 09:30:00,49.9,49.9,49.39,49.55,69250.0,44.3473,44.3473,43.8941,44.0363,69250.0
2021-03-23 10:00:00,49.58,49.75,49.2,49.2,61008.0,44.0629,44.214,43.7252,43.7252,61008.0
2021-03-23 10:30:00,49.2,49.22,48.79,48.88,159990.0,43.7252,43.743,43.3608,43.4408,159990.0
2021-03-23 11:00:00,48.87,49.12,48.63,48.86,146164.0,43.4319,43.6541,43.2186,43.4231,146164.0
2021-03-23 11:30:00,48.86,48.88,48.68,48.85,63094.0,43.4231,43.4408,43.2631,43.4142,63094.0
2021-03-23 12:00:00,48.88,48.94,48.68,48.74,52796.0,43.4408,43.4941,43.2631,43.3164,52796.0
2021-03-23 12:30:00,48.74,48.79,48.46,48.61,73446.0,43.3164,43.3608,43.0676,43.2009,73446.0
2021-03-23 13:00:00,48.64,48.7,48.54,48.66,44180.0,43.2275,43.2809,43.1387,43.2453,44180.0
2021-03-23 13:30:00,48.68,48.7,48.42,48.48,76521.0,43.2631,43.2809,43.032,43.0853,76521.0
2021-03-23 14:00:00,48.46,48.57,48.32,48.52,105796.0,43.0676,43.1653,42.9431,43.1209,105796.0
2021-03-23 14:30:00,48.53,48.61,48.41,48.57,203396.0,43.1298,43.2009,43.0231,43.1653,203396.0
2021-03-23 15:00:00,48.57,48.98,48.48,48.65,310180.0,43.1653,43.5297,43.0853,43.2364,310180.0
2021-03-23 15:30:00,48.65,49.03,48.57,48.79,834063.0,43.2364,43.5741,43.1653,43.3608,834063.0
2021-03-24 09:30:00,48.82,49.07,48.38,48.47,81487.0,43.3875,43.6097,42.9965,43.0764,81487.0
2021-03-24 10:00:00,48.5,48.78,48.36,48.45,67426.0,43.1031,43.352,42.9787,43.0587,67426.0
2021-03-24 10:30:00,48.45,48.6,48.36,48.53,133574.0,43.0587,43.192,42.9787,43.1298,133574.0
2021-03-24 11:00:00,48.54,48.62,48.28,48.35,98698.0,43.1387,43.2098,42.9076,42.9698,98698.0
2021-03-24 11:30:00,48.35,48.42,48.29,48.39,45852.0,42.9698,43.032,42.9165,43.0054,45852.0
2021-03-24 12:00:00,48.39,48.7,48.39,48.59,33582.0,43.0054,43.2809,43.0054,43.1831,33582.0
2021-03-24 12:30:00,48.57,48.58,48.45,48.49,49878.0,43.1653,43.1742,43.0587,43.0942,49878.0
2021-03-24 13:00:00,48.51,48.52,48.27,48.33,56122.0,43.112,43.1209,42.8987,42.952,56122.0
2021-03-24 13:30:00,48.33,48.41,48.29,48.39,70904.0,42.952,43.0231,42.9165,43.0054,70904.0
2021-03-24 14:00:00,48.37,48.54,48.29,48.42,85107.0,42.9876,43.1387,42.9165,43.032,85107.0
2021-03-24 14:30:00,48.42,48.48,48.29,48.47,116291.0,43.032,43.0853,42.9165,43.0764,116291.0
2021-03-24 15:00:00,48.48,48.59,48.28,48.3,143005.0,43.0853,43.1831,42.9076,42.9254,143005.0
2021-03-24 15:30:00,48.32,48.55,48.28,48.35,483971.0,42.9431,43.1475,42.9076,42.9698,483971.0
2021-03-25 09:30:00,48.43,48.67,48.02,48.23,101051.0,43.0409,43.2542,42.6765,42.8632,101051.0
2021-03-25 10:00:00,48.21,48.75,48.21,48.64,88078.0,42.8454,43.3253,42.8454,43.2275,88078.0
2021-03-25 10:30:00,48.65,48.94,48.55,48.85,131928.0,43.2364,43.4941,43.1475,43.4142,131928.0
2021-03-25 11:00:00,48.83,49.12,48.65,49.07,170751.0,43.3964,43.6541,43.2364,43.6097,170751.0
2021-03-25 11:30:00,49.06,49.48,49.03,49.45,123801.0,43.6008,43.9741,43.5741,43.9474,123801.0
2021-03-25 12:00:00,49.45,49.49,49.2,49.32,73461.0,43.9474,43.9829,43.7252,43.8319,73461.0
2021-03-25 12:30:00,49.3,49.45,49.3,49.4,82463.0,43.8141,43.9474,43.8141,43.903,82463.0
2021-03-25 13:00:00,49.38,49.8,49.37,49.69,66249.0,43.8852,44.2585,43.8763,44.1607,66249.0
2021-03-25 13:30:00,49.69,49.76,49.59,49.63,53801.0,44.1607,44.2229,44.0718,44.1074,53801.0
2021-03-25 14:00:00,49.64,49.93,49.61,49.73,83160.0,44.1163,44.374,44.0896,44.1962,83160.0
2021-03-25 14:30:00,49.75,50.03,49.72,49.97,52256.0,44.214,44.4629,44.1874,44.4095,52256.0
2021-03-25 15:00:00,49.96,50.23,49.86,50.23,125910.0,44.4006,44.6406,44.3118,44.6406,125910.0
2021-03-25 15:30:00,50.22,50.41,50.08,50.1,295310.0,44.6317,44.8006,44.5073,44.5251,295310.0
2021-03-26 09:30:00,50.41,50.87,50.31,50.55,169527.0,44.8006,45.2094,44.7117,44.925,169527.0
2021-03-26 10:00:00,50.59,51.03,50.55,50.98,91777.0,44.9605,45.3516,44.925,45.3071,91777.0
2021-03-26 10:30:00,51.01,51.08,50.68,50.91,92468.0,45.3338,45.396,45.0405,45.2449,92468.0
2021-03-26 11:00:00,50.91,51.07,50.68,50.81,85754.0,45.2449,45.3871,45.0405,45.1561,85754.0
2021-03-26 11:30:00,50.8,50.99,50.78,50.88,48070.0,45.1472,45.316,45.1294,45.2183,48070.0
2021-03-26 12:00:00,50.87,50.97,50.79,50.95,42058.0,45.2094,45.2983,45.1383,45.2805,42058.0
2021-03-26 12:30:00,50.96,51.05,50.87,50.88,43162.0,45.2894,45.3694,45.2094,45.2183,43162.0
2021-03-26 13:00:00,50.87,50.99,50.77,50.8,32009.0,45.2094,45.316,45.1205,45.1472,32009.0
2021-03-26 13:30:00,50.81,50.88,50.66,50.8,59041.0,45.1561,45.2183,45.0228,45.1472,59041.0
2021-03-26 14:00:00,50.82,50.91,50.62,50.88,52755.0,45.1649,45.2449,44.9872,45.2183,52755.0
2021-03-26 14:30:00,50.9,51.02,50.72,50.99,71102.0,45.236,45.3427,45.0761,45.316,71102.0
2021-03-26 15:00:00,50.99,51.15,50.93,51.14,57723.0,45.316,45.4582,45.2627,45.4493,57723.0
2021-03-26 15:30:00,51.14,51.4,50.97,51.37,365268.0,45.4493,45.6804,45.2983,45.6537,365268.0
2021-03-29 09:30:00,51.0,52.88,50.99,52.55,433086.0,45.3249,46.9957,45.316,46.7024,433086.0
2021-03-29 10:00:00,52.57,52.6,52.19,52.39,208540.0,46.7202,46.7469,46.3825,46.5602,208540.0
2021-03-29 10:30:00,52.39,52.51,51.97,52.03,178804.0,46.5602,46.6669,46.187,46.2403,178804.0
2021-03-29 11:00:00,52.03,52.12,51.86,52.09,71797.0,46.2403,46.3203,46.0892,46.2936,71797.0
2021-03-29 11:30:00,52.07,52.35,52.01,52.35,83829.0,46.2759,46.5247,46.2225,46.5247,83829.0
2021-03-29 12:00:00,52.35,52.35,52.02,52.17,81708.0,46.5247,46.5247,46.2314,46.3647,81708.0
2021-03-29 12:30:00,52.21,52.43,52.19,52.41,49642.0,46.4003,46.5958,46.3825,46.578,49642.0
2021-03-29 13:00:00,52.4,52.5,52.31,52.37,77998.0,46.5691,46.658,46.4891,46.5425,77998.0
2021-03-29 13:30:00,52.37,52.5,52.29,52.45,200912.0,46.5425,46.658,46.4714,46.6136,200912.0
2021-03-29 14:00:00,52.45,52.79,52.44,52.71,101093.0,46.6136,46.9157,46.6047,46.8446,101093.0
2021-03-29 14:30:00,52.7,52.94,52.53,52.94,124576.0,46.8358,47.049,46.6847,47.049,124576.0
2021-03-29 15:00:00,52.95,53.22,52.94,52.99,310726.0,47.0579,47.2979,47.049,47.0935,310726.0
2021-03-29 15:30:00,52.99,53.16,52.91,52.92,567698.0,47.0935,47.2446,47.0224,47.0313,567698.0
2021-03-30 09:30:00,52.79,53.26,52.26,52.45,189903.0,46.9157,47.3334,46.4447,46.6136,189903.0
2021-03-30 10:00:00,52.43,52.71,52.23,52.7,200340.0,46.5958,46.8446,46.4181,46.8358,200340.0
2021-03-30 10:30:00,52.68,52.91,52.65,52.65,121937.0,46.818,47.0224,46.7913,46.7913,121937.0
2021-03-30 11:00:00,52.64,52.73,52.2,52.22,108245.0,46.7824,46.8624,46.3914,46.4092,108245.0
2021-03-30 11:30:00,52.23,52.25,51.94,52.0,108434.0,46.4181,46.4358,46.1603,46.2136,108434.0
2021-03-30 12:00:00,51.99,52.03,51.78,51.92,93303.0,46.2048,46.2403,46.0181,46.1425,93303.0
2021-03-30 12:30:00,51.87,52.2,51.83,52.2,52691.0,46.0981,46.3914,46.0626,46.3914,52691.0
2021-03-30 13:00:00,52.18,52.28,52.1,52.2,40808.0,46.3736,46.4625,46.3025,46.3914,40808.0
2021-03-30 13:30:00,52.21,52.28,52.1,52.26,36828.0,46.4003,46.4625,46.3025,46.4447,36828.0
2021-03-30 14:00:00,52.24,52.34,52.18,52.21,37762.0,46.4269,46.5158,46.3736,46.4003,37762.0
2021-03-30 14:30:00,52.22,52.24,51.98,52.12,51321.0,46.4092,46.4269,46.1959,46.3203,51321.0
2021-03-30 15:00:00,52.13,52.27,52.02,52.13,167570.0,46.3292,46.4536,46.2314,46.3292,167570.0
2021-03-30 15:30:00,52.12,52.38,52.11,52.36,266223.0,46.3203,46.5514,46.3114,46.5336,266223.0
2021-03-31 09:30:00,51.9,52.41,51.74,51.81,75655.0,46.1248,46.578,45.9826,46.0448,75655.0
2021-03-31 10:00:00,51.86,52.27,51.8,51.82,162471.0,46.0892,46.4536,46.0359,46.0537,162471.0
2021-03-31 10:30:00,51.82,51.9,51.6,51.78,135047.0,46.0537,46.1248,45.8582,46.0181,135047.0
2021-03-31 11:00:00,51.77,51.82,51.53,51.65,59845.0,46.0092,46.0537,45.7959,45.9026,59845.0
2021-03-31 11:30:00,51.61,51.91,51.56,51.72,67549.0,45.867,46.1337,45.8226,45.9648,67549.0
2021-03-31 12:00:00,51.74,51.79,51.36,51.5,65169.0,45.9826,46.027,45.6449,45.7693,65169.0
2021-03-31 12:30:00,51.5,51.7,51.43,51.68,40223.0,45.7693,45.947,45.7071,45.9293,40223.0
2021-03-31 13:00:00,51.68,51.75,51.55,51.6,46536.0,45.9293,45.9915,45.8137,45.8582,46536.0
2021-03-31 13:30:00,51.6,51.74,51.6,51.72,35318.0,45.8582,45.9826,45.8582,45.9648,35318.0
2021-03-31 14:00:00,51.7,51.71,51.51,51.52,40215.0,45.947,45.9559,45.7782,45.7871,40215.0
2021-03-31 14:30:00,51.52,51.6,51.4,51.56,48927.0,45.7871,45.8582,45.6804,45.8226,48927.0
2021-03-31 15:00:00,51.57,51.58,51.4,51.53,70905.0,45.8315,45.8404,45.6804,45.7959,70905.0
2021-03-31 15:30:00,51.53,51.59,51.12,51.16,349712.0,45.7959,45.8493,45.4316,45.4671,349712.0
2021-04-01 09:30:00,51.17,51.22,50.4,50.51,162696.0,45.476,45.5204,44.7917,44.8894,162696.0
2021-04-01 10:00:00,50.55,50.82,50.16,50.31,126355.0,44.925,45.1649,44.5784,44.7117,126355.0
2021-04-01 10:30:00,50.3,50.57,50.19,50.57,92523.0,44.7028,44.9428,44.6051,44.9428,92523.0
2021-04-01 11:00:00,50.55,50.89,50.5,50.79,96775.0,44.925,45.2272,44.8806,45.1383,96775.0
2021-04-01 11:30:00,50.82,51.13,50.55,51.08,112913.0,45.1649,45.4405,44.925,45.396,112913.0
2021-04-01 12:00:00,51.08,51.52,51.06,51.44,62524.0,45.396,45.7871,45.3782,45.716,62524.0
2021-04-01 12:30:00,51.43,51.74,51.41,51.65,52860.0,45.7071,45.9826,45.6893,45.9026,52860.0
2021-04-01 13:00:00,51.67,51.82,51.62,51.75,59663.0,45.9204,46.0537,45.8759,45.9915,59663.0
2021-04-01 13:30:00,51.75,51.98,51.73,51.91,84755.0,45.9915,46.1959,45.9737,46.1337,84755.0
2021-04-01 14:00:00,51.91,51.95,51.81,51.86,73341.0,46.1337,46.1692,46.0448,46.0892,73341.0
2021-04-01 14:30:00,51.89,51.91,51.54,51.7,108763.0,46.1159,46.1337,45.8048,45.947,108763.0
2021-04-01 15:00:00,51.69,51.94,51.66,51.9,96370.0,45.9381,46.1603,45.9115,46.1248,96370.0
2021-04-01 15:30:00,51.91,51.96,51.82,51.9,214766.0,46.1337,46.1781,46.0537,46.1248,214766.0
2021-04-05 09:30:00,52.35,52.6,52.08,52.23,99860.0,46.5247,46.7469,46.2847,46.4181,99860.0
2021-04-05 10:00:00,52.21,52.85,52.12,52.85,135017.0,46.4003,46.9691,46.3203,46.9691,135017.0
2021-04-05 10:30:00,52.83,52.95,52.65,52.92,63358.0,46.9513,47.0579,46.7913,47.0313,63358.0
2021-04-05 11:00:00,52.93,53.1,52.89,52.97,95040.0,47.0402,47.1912,47.0046,47.0757,95040.0
2021-04-05 11:30:00,52.99,53.17,52.93,53.14,60653.0,47.0935,47.2535,47.0402,47.2268,60653.0
2021-04-05 12:00:00,53.14,53.19,52.94,53.12,34268.0,47.2268,47.2712,47.049,47.209,34268.0
2021-04-05 12:30:00,53.14,53.25,52.97,53.04,97864.0,47.2268,47.3245,47.0757,47.1379,97864.0
2021-04-05 13:00:00,53.04,53.2,52.98,53.05,43128.0,47.1379,47.2801,47.0846,47.1468,43128.0
2021-04-05 13:30:00,53.03,53.11,52.77,52.83,33427.0,47.129,47.2001,46.898,46.9513,33427.0
2021-04-05 14:00:00,52.8,52.92,52.74,52.89,33281.0,46.9246,47.0313,46.8713,47.0046,33281.0
2021-04-05 14:30:00,52.89,52.96,52.64,52.66,35351.0,47.0046,47.0668,46.7824,46.8002,35351.0
2021-04-05 15:00:00,52.64,52.88,52.63,52.88,62849.0,46.7824,46.9957,46.7735,46.9957,62849.0
2021-04-05 15:30:00,52.86,53.04,52.72,52.75,249904.0,46.9779,47.1379,46.8535,46.8802,249904.0
2021-04-06 09:30:00,52.5,53.36,52.5,53.33,88801.0,46.658,47.4223,46.658,47.3956,88801.0
2021-04-06 10:00:00,53.3,53.37,52.72,52.82,78225.0,47.369,47.4312,46.8535,46.9424,78225.0
2021-04-06 10:30:00,52.8,52.8,52.47,52.66,83970.0,46.9246,46.9246,46.6313,46.8002,83970.0
2021-04-06 11:00:00,52.63,52.63,52.33,52.49,100339.0,46.7735,46.7735,46.5069,46.6491,100339.0
2021-04-06 11:30:00,52.48,52.65,52.45,52.58,50886.0,46.6402,46.7913,46.6136,46.7291,50886.0
2021-04-06 12:00:00,52.6,52.8,52.6,52.69,70575.0,46.7469,46.9246,46.7469,46.8269,70575.0
2021-04-06 12:30:00,52.69,52.71,52.58,52.7,38010.0,46.8269,46.8446,46.7291,46.8358,38010.0
2021-04-06 13:00:00,52.72,52.74,52.49,52.59,34901.0,46.8535,46.8713,46.6491,46.738,34901.0
2021-04-06 13:30:00,52.57,52.72,52.53,52.65,35727.0,46.7202,46.8535,46.6847,46.7913,35727.0
2021-04-06 14:00:00,52.65,52.7,52.55,52.56,40368.0,46.7913,46.8358,46.7024,46.7113,40368.0
2021-04-06 14:30:00,52.55,52.63,52.33,52.35,58350.0,46.7024,46.7735,46.5069,46.5247,58350.0
2021-04-06 15:00:00,52.35,52.36,52.11,52.14,68873.0,46.5247,46.5336,46.3114,46.3381,68873.0
2021-04-06 15:30:00,52.14,52.43,52.13,52.41,469123.0,46.3381,46.5958,46.3292,46.578,469123.0
2021-04-07 09:30:00,52.71,53.0,52.43,52.77,358045.0,46.8446,47.1024,46.5958,46.898,358045.0
2021-04-07 10:00:00,52.66,52.68,52.31,52.39,38698.0,46.8002,46.818,46.4891,46.5602,38698.0
2021-04-07 10:30:00,52.39,52.4,52.17,52.29,42435.0,46.5602,46.5691,46.3647,46.4714,42435.0
2021-04-07 11:00:00,52.29,52.29,52.05,52.09,95565.0,46.4714,46.4714,46.2581,46.2936,95565.0
2021-04-07 11:30:00,52.06,52.14,51.92,52.0,65867.0,46.267,46.3381,46.1425,46.2136,65867.0
2021-04-07 12:00:00,51.99,52.08,51.9,52.08,30757.0,46.2048,46.2847,46.1248,46.2847,30757.0
2021-04-07 12:30:00,52.02,52.14,52.0,52.12,16660.0,46.2314,46.3381,46.2136,46.3203,16660.0
2021-04-07 13:00:00,52.13,52.22,52.0,52.21,43565.0,46.3292,46.4092,46.2136,46.4003,43565.0
2021-04-07 13:30:00,52.22,52.24,51.87,51.88,92677.0,46.4092,46.4269,46.0981,46.107,92677.0
2021-04-07 14:00:00,51.89,51.9,51.68,51.75,91488.0,46.1159,46.1248,45.9293,45.9915,91488.0
2021-04-07 14:30:00,51.75,51.84,51.57,51.66,120130.0,45.9915,46.0714,45.8315,45.9115,120130.0
2021-04-07 15:00:00,51.66,51.79,51.61,51.79,57830.0,45.9115,46.027,45.867,46.027,57830.0
2021-04-07 15:30:00,51.77,51.85,51.7,51.72,282342.0,46.0092,46.0803,45.947,45.9648,282342.0
2021-04-08 09:30:00,51.15,51.37,50.77,51.04,164719.0,45.4582,45.6537,45.1205,45.3605,164719.0
2021-04-08 10:00:00,51.05,51.28,50.94,50.95,371768.0,45.3694,45.5738,45.2716,45.2805,371768.0
2021-04-08 10:30:00,50.95,51.31,50.72,51.19,153521.0,45.2805,45.6004,45.0761,45.4938,153521.0
2021-04-08 11:00:00,51.2,51.61,51.2,51.38,92417.0,45.5027,45.867,45.5027,45.6626,92417.0
2021-04-08 11:30:00,51.38,51.55,51.38,51.44,63331.0,45.6626,45.8137,45.6626,45.716,63331.0
2021-04-08 12:00:00,51.44,51.65,51.4,51.58,64744.0,45.716,45.9026,45.6804,45.8404,64744.0
2021-04-08 12:30:00,51.58,51.76,51.58,51.68,53343.0,45.8404,46.0004,45.8404,45.9293,53343.0
2021-04-08 13:00:00,51.7,51.86,51.69,51.74,46580.0,45.947,46.0892,45.9381,45.9826,46580.0
2021-04-08 13:30:00,51.74,51.84,51.68,51.68,57766.0,45.9826,46.0714,45.9293,45.9293,57766.0
2021-04-08 14:00:00,51.69,51.91,51.66,51.8,75469.0,45.9381,46.1337,45.9115,46.0359,75469.0
2021-04-08 14:30:00,51.8,51.9,51.78,51.85,57857.0,46.0359,46.1248,46.0181,46.0803,57857.0
2021-04-08 15:00:00,51.86,51.94,51.53,51.8,636438.0,46.0892,46.1603,45.7959,46.0359,636438.0
2021-04-08 15:30:00,51.8,51.86,51.46,51.58,408562.0,46.0359,46.0892,45.7337,45.8404,408562.0
2021-04-09 09:30:00,51.78,51.81,51.2,51.21,132710.0,46.0181,46.0448,45.5027,45.5116,132710.0
2021-04-09 10:00:00,51.2,51.24,50.61,50.85,139424.0,45.5027,45.5382,44.9783,45.1916,139424.0
2021-04-09 10:30:00,50.83,50.92,50.62,50.8,86414.0,45.1738,45.2538,44.9872,45.1472,86414.0
2021-04-09 11:00:00,50.77,50.97,50.72,50.72,50608.0,45.1205,45.2983,45.0761,45.0761,50608.0
2021-04-09 11:30:00,50.72,50.73,50.34,50.34,96743.0,45.0761,45.085,44.7384,44.7384,96743.0
2021-04-09 12:00:00,50.34,50.41,50.19,50.41,65454.0,44.7384,44.8006,44.6051,44.8006,65454.0
2021-04-09 12:30:00,50.42,50.53,50.35,50.53,56668.0,44.8095,44.9072,44.7472,44.9072,56668.0
2021-04-09 13:00:00,50.49,50.5,50.36,50.4,28755.0,44.8717,44.8806,44.7561,44.7917,28755.0
2021-04-09 13:30:00,50.39,50.5,50.23,50.28,52222.0,44.7828,44.8806,44.6406,44.685,52222.0
2021-04-09 14:00:00,50.28,50.3,50.22,50.28,57728.0,44.685,44.7028,44.6317,44.685,57728.0
2021-04-09 14:30:00,50.26,50.29,50.07,50.11,141313.0,44.6673,44.6939,44.4984,44.534,141313.0
2021-04-09 15:00:00,50.11,50.15,49.92,50.11,230168.0,44.534,44.5695,44.3651,44.534,230168.0
2021-04-09 15:30:00,50.13,50.16,49.96,50.0,346416.0,44.5517,44.5784,44.4006,44.4362,346416.0
2021-04-12 09:30:00,50.28,50.65,50.21,50.62,95407.0,44.685,45.0139,44.6228,44.9872,95407.0
2021-04-12 10:00:00,50.64,50.83,50.57,50.65,61237.0,45.005,45.1738,44.9428,45.0139,61237.0
2021-04-12 10:30:00,50.63,50.66,50.34,50.51,106960.0,44.9961,45.0228,44.7384,44.8894,106960.0
2021-04-12 11:00:00,50.51,50.7,50.39,50.52,96596.0,44.8894,45.0583,44.7828,44.8983,96596.0
2021-04-12 11:30:00,50.52,50.53,50.4,50.45,42135.0,44.8983,44.9072,44.7917,44.8361,42135.0
2021-04-12 12:00:00,50.46,50.69,50.33,50.55,40131.0,44.845,45.0494,44.7295,44.925,40131.0
2021-04-12 12:30:00,50.53,50.62,50.48,50.51,35098.0,44.9072,44.9872,44.8628,44.8894,35098.0
2021-04-12 13:00:00,50.52,50.53,50.36,50.43,26757.0,44.8983,44.9072,44.7561,44.8183,26757.0
2021-04-12 13:30:00,50.44,50.49,50.32,50.38,52863.0,44.8272,44.8717,44.7206,44.7739,52863.0
2021-04-12 14:00:00,50.38,50.52,50.35,50.41,49960.0,44.7739,44.8983,44.7472,44.8006,49960.0
2021-04-12 14:30:00,50.43,50.43,50.35,50.38,38519.0,44.8183,44.8183,44.7472,44.7739,38519.0
2021-04-12 15:00:00,50.37,50.59,50.37,50.59,63488.0,44.765,44.9605,44.765,44.9605,63488.0
2021-04-12 15:30:00,50.59,50.68,50.49,50.63,264701.0,44.9605,45.0405,44.8717,44.9961,264701.0
2021-04-13 09:30:00,49.9,51.06,49.83,51.01,691173.0,44.3473,45.3782,44.2851,45.3338,691173.0
2021-04-13 10:00:00,51.05,51.8,51.0,51.56,164102.0,45.3694,46.0359,45.3249,45.8226,164102.0
2021-04-13 10:30:00,51.56,52.09,51.48,51.92,336804.0,45.8226,46.2936,45.7515,46.1425,336804.0
2021-04-13 11:00:00,51.9,52.16,51.37,51.39,266567.0,46.1248,46.3558,45.6537,45.6715,266567.0
2021-04-13 11:30:00,51.41,51.79,51.22,51.62,211626.0,45.6893,46.027,45.5204,45.8759,211626.0
2021-04-13 12:00:00,51.64,51.76,51.49,51.69,189879.0,45.8937,46.0004,45.7604,45.9381,189879.0
2021-04-13 12:30:00,51.7,51.8,51.62,51.7,92198.0,45.947,46.0359,45.8759,45.947,92198.0
2021-04-13 13:00:00,51.72,51.79,51.64,51.7,49351.0,45.9648,46.027,45.8937,45.947,49351.0
2021-04-13 13:30:00,51.72,51.98,51.65,51.94,82578.0,45.9648,46.1959,45.9026,46.1603,82578.0
2021-04-13 14:00:00,51.96,52.04,51.76,51.86,101177.0,46.1781,46.2492,46.0004,46.0892,101177.0
2021-04-13 14:30:00,51.85,52.18,51.84,51.9,118232.0,46.0803,46.3736,46.0714,46.1248,118232.0
2021-04-13 15:00:00,51.9,52.03,51.69,51.73,197384.0,46.1248,46.2403,45.9381,45.9737,197384.0
2021-04-13 15:30:00,51.73,51.84,51.57,51.76,367694.0,45.9737,46.0714,45.8315,46.0004,367694.0
2021-04-14 09:30:00,51.87,52.06,50.85,50.86,220089.0,46.0981,46.267,45.1916,45.2005,220089.0
2021-04-14 10:00:00,50.89,51.24,50.77,51.14,203568.0,45.2272,45.5382,45.1205,45.4493,203568.0
2021-04-14 10:30:00,51.16,51.53,51.15,51.52,79950.0,45.4671,45.7959,45.4582,45.7871,79950.0
2021-04-14 11:00:00,51.49,51.65,51.35,51.61,53312.0,45.7604,45.9026,45.636,45.867,53312.0
2021-04-14 11:30:00,51.6,51.64,51.42,51.52,27139.0,45.8582,45.8937,45.6982,45.7871,27139.0
2021-04-14 12:00:00,51.54,51.58,51.42,51.49,29254.0,45.8048,45.8404,45.6982,45.7604,29254.0
2021-04-14 12:30:00,51.48,51.51,51.34,51.41,35701.0,45.7515,45.7782,45.6271,45.6893,35701.0
2021-04-14 13:00:00,51.44,51.44,51.15,51.25,72390.0,45.716,45.716,45.4582,45.5471,72390.0
2021-04-14 13:30:00,51.23,51.34,51.14,51.17,37136.0,45.5293,45.6271,45.4493,45.476,37136.0
2021-04-14 14:00:00,51.19,51.22,50.96,51.18,42432.0,45.4938,45.5204,45.2894,45.4849,42432.0
2021-04-14 14:30:00,51.17,51.36,51.12,51.3,108997.0,45.476,45.6449,45.4316,45.5915,108997.0
2021-04-14 15:00:00,51.28,51.38,51.23,51.35,167926.0,45.5738,45.6626,45.5293,45.636,167926.0
2021-04-14 15:30:00,51.35,51.46,51.11,51.15,315554.0,45.636,45.7337,45.4227,45.4582,315554.0
2021-04-15 09:30:00,51.22,51.75,51.22,51.64,87994.0,45.5204,45.9915,45.5204,45.8937,87994.0
2021-04-15 10:00:00,51.67,52.02,51.65,52.02,100768.0,45.9204,46.2314,45.9026,46.2314,100768.0
2021-04-15 10:30:00,52.02,52.18,51.92,52.12,199892.0,46.2314,46.3736,46.1425,46.3203,199892.0
2021-04-15 11:00:00,52.13,52.37,52.11,52.35,78830.0,46.3292,46.5425,46.3114,46.5247,78830.0
2021-04-15 11:30:00,52.36,52.53,52.32,52.5,85226.0,46.5336,46.6847,46.498,46.658,85226.0
2021-04-15 12:00:00,52.5,52.5,52.09,52.12,89873.0,46.658,46.658,46.2936,46.3203,89873.0
2021-04-15 12:30:00,52.13,52.19,51.92,51.98,77149.0,46.3292,46.3825,46.1425,46.1959,77149.0
2021-04-15 13:00:00,51.98,51.99,51.84,51.96,143662.0,46.1959,46.2048,46.0714,46.1781,143662.0
2021-04-15 13:30:00,51.96,52.43,51.94,52.41,58682.0,46.1781,46.5958,46.1603,46.578,58682.0
2021-04-15 14:00:00,52.43,52.76,52.36,52.75,87544.0,46.5958,46.8891,46.5336,46.8802,87544.0
2021-04-15 14:30:00,52.75,52.96,52.72,52.81,83463.0,46.8802,47.0668,46.8535,46.9335,83463.0
2021-04-15 15:00:00,52.81,52.9,52.69,52.89,115984.0,46.9335,47.0135,46.8269,47.0046,115984.0
2021-04-15 15:30:00,52.89,52.99,52.72,52.94,320850.0,47.0046,47.0935,46.8535,47.049,320850.0
2021-04-16 09:30:00,53.2,53.39,53.0,53.19,134466.0,47.2801,47.449,47.1024,47.2712,134466.0
2021-04-16 10:00:00,53.18,53.39,52.85,53.12,332896.0,47.2623,47.449,46.9691,47.209,332896.0
2021-04-16 10:30:00,53.13,53.14,52.89,53.02,34472.0,47.2179,47.2268,47.0046,47.1201,34472.0
2021-04-16 11:00:00,53.03,53.19,52.96,53.06,28177.0,47.129,47.2712,47.0668,47.1557,28177.0
2021-04-16 11:30:00,53.06,53.25,53.04,53.21,22706.0,47.1557,47.3245,47.1379,47.289,22706.0
2021-04-16 12:00:00,53.19,53.25,53.15,53.24,32265.0,47.2712,47.3245,47.2357,47.3157,32265.0
2021-04-16 12:30:00,53.23,53.33,53.17,53.21,66835.0,47.3068,47.3956,47.2535,47.289,66835.0
2021-04-16 13:00:00,53.21,53.24,53.06,53.15,30160.0,47.289,47.3157,47.1557,47.2357,30160.0
2021-04-16 13:30:00,53.17,53.45,53.17,53.39,31273.0,47.2535,47.5023,47.2535,47.449,31273.0
2021-04-16 14:00:00,53.37,53.48,53.33,53.44,33062.0,47.4312,47.529,47.3956,47.4934,33062.0
2021-04-16 14:30:00,53.44,53.52,53.44,53.45,41810.0,47.4934,47.5645,47.4934,47.5023,41810.0
2021-04-16 15:00:00,53.47,53.53,53.36,53.36,58631.0,47.5201,47.5734,47.4223,47.4223,58631.0
2021-04-16 15:30:00,53.36,53.59,53.36,53.48,208545.0,47.4223,47.6267,47.4223,47.529,208545.0
2021-04-19 09:30:00,53.5,53.56,52.92,53.36,78327.0,47.5467,47.6001,47.0313,47.4223,78327.0
2021-04-19 10:00:00,53.32,53.73,53.25,53.68,95244.0,47.3868,47.7511,47.3245,47.7067,95244.0
2021-04-19 10:30:00,53.7,53.96,53.51,53.58,57592.0,47.7245,47.9555,47.5556,47.6178,57592.0
2021-04-19 11:00:00,53.58,53.92,53.52,53.89,67008.0,47.6178,47.92,47.5645,47.8933,67008.0
2021-04-19 11:30:00,53.9,53.99,53.85,53.96,30066.0,47.9022,47.9822,47.8578,47.9555,30066.0
2021-04-19 12:00:00,53.96,54.03,53.75,53.84,166073.0,47.9555,48.0178,47.7689,47.8489,166073.0
2021-04-19 12:30:00,53.83,53.94,53.67,53.87,84662.0,47.84,47.9378,47.6978,47.8756,84662.0
2021-04-19 13:00:00,53.85,53.97,53.75,53.96,82803.0,47.8578,47.9644,47.7689,47.9555,82803.0
2021-04-19 13:30:00,53.96,54.07,53.89,53.93,141748.0,47.9555,48.0533,47.8933,47.9289,141748.0
2021-04-19 14:00:00,53.92,54.05,53.91,53.99,49439.0,47.92,48.0355,47.9111,47.9822,49439.0
2021-04-19 14:30:00,54.0,54.09,53.95,54.09,44366.0,47.9911,48.0711,47.9467,48.0711,44366.0
2021-04-19 15:00:00,54.07,54.15,53.84,53.91,107468.0,48.0533,48.1244,47.8489,47.9111,107468.0
2021-04-19 15:30:00,53.89,54.15,53.82,54.01,211018.0,47.8933,48.1244,47.8311,48.0,211018.0
2021-04-20 09:30:00,53.93,54.45,53.61,53.86,154202.0,47.9289,48.391,47.6445,47.8667,154202.0
2021-04-20 10:00:00,53.85,53.85,53.39,53.41,62991.0,47.8578,47.8578,47.449,47.4667,62991.0
2021-04-20 10:30:00,53.41,53.46,53.23,53.37,52048.0,47.4667,47.5112,47.3068,47.4312,52048.0
2021-04-20 11:00:00,53.37,53.43,53.12,53.15,114130.0,47.4312,47.4845,47.209,47.2357,114130.0
2021-04-20 11:30:00,53.15,53.15,52.63,52.65,93231.0,47.2357,47.2357,46.7735,46.7913,93231.0
2021-04-20 12:00:00,52.66,52.75,52.42,52.67,92325.0,46.8002,46.8802,46.5869,46.8091,92325.0
2021-04-20 12:30:00,52.66,52.72,52.53,52.66,58219.0,46.8002,46.8535,46.6847,46.8002,58219.0
2021-04-20 13:00:00,52.66,52.69,52.44,52.49,51070.0,46.8002,46.8269,46.6047,46.6491,51070.0
2021-04-20 13:30:00,52.48,52.49,52.28,52.36,79368.0,46.6402,46.6491,46.4625,46.5336,79368.0
2021-04-20 14:00:00,52.36,52.63,52.34,52.45,85479.0,46.5336,46.7735,46.5158,46.6136,85479.0
2021-04-20 14:30:00,52.44,52.46,52.24,52.35,89645.0,46.6047,46.6225,46.4269,46.5247,89645.0
2021-04-20 15:00:00,52.35,52.64,52.33,52.56,110987.0,46.5247,46.7824,46.5069,46.7113,110987.0
2021-04-20 15:30:00,52.56,52.6,52.4,52.44,317522.0,46.7113,46.7469,46.5691,46.6047,317522.0
2021-04-21 09:30:00,52.74,53.59,52.46,53.39,363639.0,46.8713,47.6267,46.6225,47.449,363639.0
2021-04-21 10:00:00,53.39,53.4,53.08,53.15,79628.0,47.449,47.4579,47.1735,47.2357,79628.0
2021-04-21 10:30:00,53.12,53.28,52.9,53.26,56679.0,47.209,47.3512,47.0135,47.3334,56679.0
2021-04-21 11:00:00,53.26,53.27,52.83,52.84,67296.0,47.3334,47.3423,46.9513,46.9602,67296.0
2021-04-21 11:30:00,52.83,53.01,52.75,52.96,36119.0,46.9513,47.1113,46.8802,47.0668,36119.0
2021-04-21 12:00:00,52.96,53.15,52.93,53.14,50719.0,47.0668,47.2357,47.0402,47.2268,50719.0
2021-04-21 12:30:00,53.14,53.19,52.87,52.93,66639.0,47.2268,47.2712,46.9868,47.0402,66639.0
2021-04-21 13:00:00,52.93,53.24,52.93,53.16,47354.0,47.0402,47.3157,47.0402,47.2446,47354.0
2021-04-21 13:30:00,53.15,53.24,53.06,53.2,37290.0,47.2357,47.3157,47.1557,47.2801,37290.0
2021-04-21 14:00:00,53.22,53.44,53.1,53.35,134571.0,47.2979,47.4934,47.1912,47.4134,134571.0
2021-04-21 14:30:00,53.34,53.37,53.18,53.24,38482.0,47.4045,47.4312,47.2623,47.3157,38482.0
2021-04-21 15:00:00,53.25,53.33,53.21,53.28,66529.0,47.3245,47.3956,47.289,47.3512,66529.0
2021-04-21 15:30:00,53.28,53.37,53.12,53.19,311844.0,47.3512,47.4312,47.209,47.2712,311844.0
2021-04-22 09:30:00,53.08,53.21,52.77,52.97,76089.0,47.1735,47.289,46.898,47.0757,76089.0
2021-04-22 10:00:00,52.94,52.94,52.61,52.85,54423.0,47.049,47.049,46.7558,46.9691,54423.0
2021-04-22 10:30:00,52.84,52.97,52.73,52.75,102002.0,46.9602,47.0757,46.8624,46.8802,102002.0
2021-04-22 11:00:00,52.76,53.2,52.75,53.09,47264.0,46.8891,47.2801,46.8802,47.1824,47264.0
2021-04-22 11:30:00,53.09,53.22,53.05,53.13,135309.0,47.1824,47.2979,47.1468,47.2179,135309.0
2021-04-22 12:00:00,53.14,53.15,52.88,52.96,123491.0,47.2268,47.2357,46.9957,47.0668,123491.0
2021-04-22 12:30:00,52.97,53.21,52.92,53.16,27141.0,47.0757,47.289,47.0313,47.2446,27141.0
2021-04-22 13:00:00,53.17,53.18,52.73,53.03,59650.0,47.2535,47.2623,46.8624,47.129,59650.0
2021-04-22 13:30:00,53.04,53.08,52.43,52.48,58400.0,47.1379,47.1735,46.5958,46.6402,58400.0
2021-04-22 14:00:00,52.46,52.69,52.3,52.66,63932.0,46.6225,46.8269,46.4803,46.8002,63932.0
2021-04-22 14:30:00,52.66,52.68,52.46,52.47,73401.0,46.8002,46.818,46.6225,46.6313,73401.0
2021-04-22 15:00:00,52.47,52.53,52.23,52.37,83685.0,46.6313,46.6847,46.4181,46.5425,83685.0
2021-04-22 15:30:00,52.36,52.48,52.26,52.28,204438.0,46.5336,46.6402,46.4447,46.4625,204438.0
2021-04-23 09:30:00,52.25,52.4,52.06,52.2,72195.0,46.4358,46.5691,46.267,46.3914,72195.0
2021-04-23 10:00:00,52.18,52.45,52.02,52.27,89618.0,46.3736,46.6136,46.2314,46.4536,89618.0
2021-04-23 10:30:00,52.29,52.72,52.28,52.72,43803.0,46.4714,46.8535,46.4625,46.8535,43803.0
2021-04-23 11:00:00,52.73,52.74,52.43,52.5,49998.0,46.8624,46.8713,46.5958,46.658,49998.0
2021-04-23 11:30:00,52.5,52.58,52.35,52.54,46949.0,46.658,46.7291,46.5247,46.6936,46949.0
2021-04-23 12:00:00,52.53,52.61,52.41,52.5,41903.0,46.6847,46.7558,46.578,46.658,41903.0
2021-04-23 12:30:00,52.53,52.6,52.48,52.54,41912.0,46.6847,46.7469,46.6402,46.6936,41912.0
2021-04-23 13:00:00,52.55,52.79,52.48,52.68,78421.0,46.7024,46.9157,46.6402,46.818,78421.0
2021-04-23 13:30:00,52.69,52.72,52.58,52.61,37856.0,46.8269,46.8535,46.7291,46.7558,37856.0
2021-04-23 14:00:00,52.6,52.64,52.46,52.54,72958.0,46.7469,46.7824,46.6225,46.6936,72958.0
2021-04-23 14:30:00,52.52,52.64,52.38,52.43,102776.0,46.6758,46.7824,46.5514,46.5958,102776.0
2021-04-23 15:00:00,52.42,52.7,52.42,52.59,94680.0,46.5869,46.8358,46.5869,46.738,94680.0
2021-04-23 15:30:00,52.6,52.64,52.26,52.27,264730.0,46.7469,46.7824,46.4447,46.4536,264730.0
2021-04-26 09:30:00,52.24,52.52,51.91,52.43,120256.0,46.4269,46.6758,46.1337,46.5958,120256.0
2021-04-26 10:00:00,52.45,52.59,52.31,52.32,59616.0,46.6136,46.738,46.4891,46.498,59616.0
2021-04-26 10:30:00,52.35,52.46,52.13,52.22,40158.0,46.5247,46.6225,46.3292,46.4092,40158.0
2021-04-26 11:00:00,52.21,52.34,52.07,52.29,51288.0,46.4003,46.5158,46.2759,46.4714,51288.0
2021-04-26 11:30:00,52.31,52.44,52.29,52.32,45368.0,46.4891,46.6047,46.4714,46.498,45368.0
2021-04-26 12:00:00,52.32,52.33,52.19,52.27,30436.0,46.498,46.5069,46.3825,46.4536,30436.0
2021-04-26 12:30:00,52.27,52.37,52.22,52.31,27612.0,46.4536,46.5425,46.4092,46.4891,27612.0
2021-04-26 13:00:00,52.31,52.57,52.31,52.57,71032.0,46.4891,46.7202,46.4891,46.7202,71032.0
2021-04-26 13:30:00,52.55,52.79,52.54,52.78,36229.0,46.7024,46.9157,46.6936,46.9068,36229.0
2021-04-26 14:00:00,52.8,52.94,52.76,52.89,44081.0,46.9246,47.049,46.8891,47.0046,44081.0
2021-04-26 14:30:00,52.89,52.93,52.73,52.89,69771.0,47.0046,47.0402,46.8624,47.0046,69771.0
2021-04-26 15:00:00,52.89,52.93,52.81,52.83,59711.0,47.0046,47.0402,46.9335,46.9513,59711.0
2021-04-26 15:30:00,52.81,52.99,52.76,52.93,300493.0,46.9335,47.0935,46.8891,47.0402,300493.0
2021-04-27 09:30:00,52.78,53.01,52.61,52.81,53860.0,46.9068,47.1113,46.7558,46.9335,53860.0
2021-04-27 10:00:00,52.81,52.93,52.65,52.66,48077.0,46.9335,47.0402,46.7913,46.8002,48077.0
2021-04-27 10:30:00,52.66,52.67,52.31,52.31,57986.0,46.8002,46.8091,46.4891,46.4891,57986.0
2021-04-27 11:00:00,52.31,52.43,52.27,52.36,43005.0,46.4891,46.5958,46.4536,46.5336,43005.0
2021-04-27 11:30:00,52.36,52.46,52.33,52.41,34477.0,46.5336,46.6225,46.5069,46.578,34477.0
2021-04-27 12:00:00,52.41,52.55,52.4,52.51,24866.0,46.578,46.7024,46.5691,46.6669,24866.0
2021-04-27 12:30:00,52.5,52.52,52.33,52.39,23139.0,46.658,46.6758,46.5069,46.5602,23139.0
2021-04-27 13:00:00,52.39,52.49,52.32,52.44,58633.0,46.5602,46.6491,46.498,46.6047,58633.0
2021-04-27 13:30:00,52.44,52.44,52.2,52.21,43760.0,46.6047,46.6047,46.3914,46.4003,43760.0
2021-04-27 14:00:00,52.2,52.36,52.17,52.21,47661.0,46.3914,46.5336,46.3647,46.4003,47661.0
2021-04-27 14:30:00,52.22,52.28,52.14,52.18,97991.0,46.4092,46.4625,46.3381,46.3736,97991.0
2021-04-27 15:00:00,52.17,52.27,51.99,52.03,117005.0,46.3647,46.4536,46.2048,46.2403,117005.0
2021-04-27 15:30:00,52.03,52.11,51.96,52.07,297911.0,46.2403,46.3114,46.1781,46.2759,297911.0
2021-04-28 09:30:00,52.53,52.9,52.37,52.7,200761.0,46.6847,47.0135,46.5425,46.8358,200761.0
2021-04-28 10:00:00,52.71,52.85,52.23,52.39,128644.0,46.8446,46.9691,46.4181,46.5602,128644.0
2021-04-28 10:30:00,52.39,52.54,52.27,52.34,69064.0,46.5602,46.6936,46.4536,46.5158,69064.0
2021-04-28 11:00:00,52.34,52.39,52.19,52.29,82794.0,46.5158,46.5602,46.3825,46.4714,82794.0
2021-04-28 11:30:00,52.3,52.32,52.11,52.16,64808.0,46.4803,46.498,46.3114,46.3558,64808.0
2021-04-28 12:00:00,52.17,52.25,52.14,52.2,57669.0,46.3647,46.4358,46.3381,46.3914,57669.0
2021-04-28 12:30:00,52.2,52.21,51.95,52.02,116700.0,46.3914,46.4003,46.1692,46.2314,116700.0
2021-04-28 13:00:00,52.04,52.14,51.87,51.95,116799.0,46.2492,46.3381,46.0981,46.1692,116799.0
2021-04-28 13:30:00,51.93,52.02,51.84,51.94,67353.0,46.1514,46.2314,46.0714,46.1603,67353.0
2021-04-28 14:00:00,51.96,51.99,51.79,51.85,129567.0,46.1781,46.2048,46.027,46.0803,129567.0
2021-04-28 14:30:00,51.84,51.94,51.73,51.78,91367.0,46.0714,46.1603,45.9737,46.0181,91367.0
2021-04-28 15:00:00,51.78,51.89,51.66,51.72,164496.0,46.0181,46.1159,45.9115,45.9648,164496.0
2021-04-28 15:30:00,51.72,51.88,51.62,51.88,418491.0,45.9648,46.107,45.8759,46.107,418491.0
2021-04-29 09:30:00,53.05,54.44,52.35,54.19,633653.0,47.1468,48.3821,46.5247,48.1599,633653.0
2021-04-29 10:00:00,54.12,54.55,53.82,53.95,252175.0,48.0977,48.4799,47.8311,47.9467,252175.0
2021-04-29 10:30:00,53.94,54.1,53.39,53.41,179227.0,47.9378,48.08,47.449,47.4667,179227.0
2021-04-29 11:00:00,53.43,54.12,53.34,54.11,212351.0,47.4845,48.0977,47.4045,48.0889,212351.0
2021-04-29 11:30:00,54.14,54.68,54.0,54.68,220830.0,48.1155,48.5954,47.9911,48.5954,220830.0
2021-04-29 12:00:00,54.69,55.57,54.6,55.47,453648.0,48.6043,49.3864,48.5243,49.2975,453648.0
2021-04-29 12:30:00,55.44,55.58,55.14,55.37,327813.0,49.2709,49.3953,49.0042,49.2086,327813.0
2021-04-29 13:00:00,55.39,55.6,55.21,55.5,152136.0,49.2264,49.413,49.0664,49.3242,152136.0
2021-04-29 13:30:00,55.51,55.55,55.03,55.09,140906.0,49.3331,49.3686,48.9065,48.9598,140906.0
2021-04-29 14:00:00,55.1,55.31,55.05,55.27,110708.0,48.9687,49.1553,48.9243,49.1198,110708.0
2021-04-29 14:30:00,55.27,55.39,55.03,55.16,139761.0,49.1198,49.2264,48.9065,49.022,139761.0
2021-04-29 15:00:00,55.16,55.59,55.16,55.58,241917.0,49.022,49.4042,49.022,49.3953,241917.0
2021-04-29 15:30:00,55.58,55.71,55.42,55.5,542208.0,49.3953,49.5108,49.2531,49.3242,542208.0
2021-04-30 09:30:00,55.39,55.49,54.4,54.81,322125.0,49.2264,49.3153,48.3466,48.711,322125.0
2021-04-30 10:00:00,54.81,55.41,54.79,55.25,151192.0,48.711,49.2442,48.6932,49.102,151192.0
2021-04-30 10:30:00,55.24,55.51,54.8,54.87,168836.0,49.0931,49.3331,48.7021,48.7643,168836.0
2021-04-30 11:00:00,54.91,55.28,54.84,54.99,134021.0,48.7998,49.1287,48.7376,48.8709,134021.0
2021-04-30 11:30:00,54.99,55.02,54.78,55.01,109019.0,48.8709,48.8976,48.6843,48.8887,109019.0
2021-04-30 12:00:00,55.01,55.23,54.96,55.23,54934.0,48.8887,49.0842,48.8443,49.0842,54934.0
2021-04-30 12:30:00,55.25,55.35,55.09,55.17,67253.0,49.102,49.1909,48.9598,49.0309,67253.0
2021-04-30 13:00:00,55.17,55.17,54.82,54.91,122189.0,49.0309,49.0309,48.7198,48.7998,122189.0
2021-04-30 13:30:00,54.91,55.03,54.68,54.77,76493.0,48.7998,48.9065,48.5954,48.6754,76493.0
2021-04-30 14:00:00,54.77,54.9,54.7,54.8,114860.0,48.6754,48.7909,48.6132,48.7021,114860.0
2021-04-30 14:30:00,54.79,54.9,54.6,54.81,112498.0,48.6932,48.7909,48.5243,48.711,112498.0
2021-04-30 15:00:00,54.81,54.94,54.7,54.93,137953.0,48.711,48.8265,48.6132,48.8176,137953.0
2021-04-30 15:30:00,54.94,55.04,54.74,54.91,376560.0,48.8265,48.9154,48.6487,48.7998,376560.0
2021-05-03 09:30:00,55.24,56.02,55.02,56.02,134786.0,49.0931,49.7863,48.8976,49.7863,134786.0
2021-05-03 10:00:00,55.97,55.97,55.54,55.78,75412.0,49.7419,49.7419,49.3597,49.573,75412.0
2021-05-03 10:30:00,55.75,56.17,55.71,55.9,179232.0,49.5464,49.9196,49.5108,49.6797,179232.0
2021-05-03 11:00:00,55.92,56.32,55.73,56.26,120663.0,49.6974,50.0529,49.5286,49.9996,120663.0
2021-05-03 11:30:00,56.27,56.71,56.27,56.63,100781.0,50.0085,50.3995,50.0085,50.3284,100781.0
2021-05-03 12:00:00,56.65,56.75,56.37,56.64,137716.0,50.3462,50.4351,50.0974,50.3373,137716.0
2021-05-03 12:30:00,56.64,56.67,56.42,56.43,87037.0,50.3373,50.364,50.1418,50.1507,87037.0
2021-05-03 13:00:00,56.43,56.89,56.43,56.88,193033.0,50.1507,50.5595,50.1507,50.5506,193033.0
2021-05-03 13:30:00,56.88,57.12,56.77,57.06,115738.0,50.5506,50.7639,50.4529,50.7106,115738.0
2021-05-03 14:00:00,57.02,57.16,56.87,56.9,147874.0,50.675,50.7995,50.5417,50.5684,147874.0
2021-05-03 14:30:00,56.91,57.16,56.85,57.03,106167.0,50.5773,50.7995,50.524,50.6839,106167.0
2021-05-03 15:00:00,57.03,57.36,56.99,57.32,147955.0,50.6839,50.9772,50.6484,50.9417,147955.0
2021-05-03 15:30:00,57.3,57.3,56.99,57.15,326103.0,50.9239,50.9239,50.6484,50.7906,326103.0
2021-05-04 09:30:00,57.09,57.41,56.5,56.59,203525.0,50.7372,51.0216,50.2129,50.2929,203525.0
2021-05-04 10:00:00,56.58,56.64,56.31,56.41,114149.0,50.284,50.3373,50.044,50.1329,114149.0
2021-05-04 10:30:00,56.38,56.61,56.3,56.52,103023.0,50.1063,50.3107,50.0352,50.2307,103023.0
2021-05-04 11:00:00,56.5,56.61,56.33,56.38,112052.0,50.2129,50.3107,50.0618,50.1063,112052.0
2021-05-04 11:30:00,56.37,56.44,55.93,56.06,209880.0,50.0974,50.1596,49.7063,49.8219,209880.0
2021-05-04 12:00:00,56.05,56.56,56.05,56.5,74537.0,49.813,50.2662,49.813,50.2129,74537.0
2021-05-04 12:30:00,56.47,56.59,56.3,56.32,96253.0,50.1862,50.2929,50.0352,50.0529,96253.0
2021-05-04 13:00:00,56.32,56.32,55.99,56.19,41159.0,50.0529,50.0529,49.7597,49.9374,41159.0
2021-05-04 13:30:00,56.19,56.44,56.1,56.37,64112.0,49.9374,50.1596,49.8574,50.0974,64112.0
2021-05-04 14:00:00,56.35,56.52,56.28,56.52,55848.0,50.0796,50.2307,50.0174,50.2307,55848.0
2021-05-04 14:30:00,56.52,56.57,56.37,56.43,80464.0,50.2307,50.2751,50.0974,50.1507,80464.0
2021-05-04 15:00:00,56.42,56.45,56.2,56.35,91296.0,50.1418,50.1685,49.9463,50.0796,91296.0
2021-05-04 15:30:00,56.34,56.62,56.26,56.46,493068.0,50.0707,50.3195,49.9996,50.1774,493068.0
2021-05-05 09:30:00,56.28,56.59,56.0,56.53,102997.0,50.0174,50.2929,49.7685,50.2396,102997.0
2021-05-05 10:00:00,56.53,56.53,56.19,56.3,48890.0,50.2396,50.2396,49.9374,50.0352,48890.0
2021-05-05 10:30:00,56.3,56.51,56.17,56.35,38794.0,50.0352,50.2218,49.9196,50.0796,38794.0
2021-05-05 11:00:00,56.34,56.86,56.34,56.75,91779.0,50.0707,50.5328,50.0707,50.4351,91779.0
2021-05-05 11:30:00,56.74,56.92,56.6,56.74,62790.0,50.4262,50.5862,50.3018,50.4262,62790.0
2021-05-05 12:00:00,56.74,56.74,56.5,56.55,87501.0,50.4262,50.4262,50.2129,50.2573,87501.0
2021-05-05 12:30:00,56.55,56.66,56.51,56.62,26879.0,50.2573,50.3551,50.2218,50.3195,26879.0
2021-05-05 13:00:00,56.6,56.69,56.58,56.62,28096.0,50.3018,50.3818,50.284,50.3195,28096.0
2021-05-05 13:30:00,56.62,56.74,56.6,56.74,33007.0,50.3195,50.4262,50.3018,50.4262,33007.0
2021-05-05 14:00:00,56.75,56.93,56.74,56.83,47090.0,50.4351,50.5951,50.4262,50.5062,47090.0
2021-05-05 14:30:00,56.85,56.92,56.7,56.75,73116.0,50.524,50.5862,50.3906,50.4351,73116.0
2021-05-05 15:00:00,56.73,57.03,56.69,57.0,102833.0,50.4173,50.6839,50.3818,50.6573,102833.0
2021-05-05 15:30:00,56.99,57.0,56.73,56.96,247921.0,50.6484,50.6573,50.4173,50.6217,247921.0
2021-05-06 09:30:00,57.6,58.23,57.46,58.0,157332.0,51.1905,51.7504,51.0661,51.546,157332.0
2021-05-06 10:00:00,58.0,58.5,57.91,58.48,134033.0,51.546,51.9903,51.466,51.9726,134033.0
2021-05-06 10:30:00,58.47,58.82,58.45,58.75,218867.0,51.9637,52.2747,51.9459,52.2125,218867.0
2021-05-06 11:00:00,58.79,59.25,58.78,59.25,234823.0,52.2481,52.6569,52.2392,52.6569,234823.0
2021-05-06 11:30:00,59.25,59.71,59.14,59.67,195901.0,52.6569,53.0657,52.5591,53.0302,195901.0
2021-05-06 12:00:00,59.67,59.97,59.64,59.96,129586.0,53.0302,53.2968,53.0035,53.2879,129586.0
2021-05-06 12:30:00,59.97,60.06,59.51,59.59,272860.0,53.2968,53.3768,52.888,52.9591,272860.0
2021-05-06 13:00:00,59.58,59.76,59.44,59.74,85334.0,52.9502,53.1101,52.8257,53.0924,85334.0
2021-05-06 13:30:00,59.73,59.89,59.58,59.82,171069.0,53.0835,53.2257,52.9502,53.1635,171069.0
2021-05-06 14:00:00,59.84,59.85,59.29,59.52,306333.0,53.1812,53.1901,52.6924,52.8968,306333.0
2021-05-06 14:30:00,59.52,59.65,59.28,59.47,82355.0,52.8968,53.0124,52.6836,52.8524,82355.0
2021-05-06 15:00:00,59.47,59.48,59.08,59.12,125996.0,52.8524,52.8613,52.5058,52.5414,125996.0
2021-05-06 15:30:00,59.12,59.48,59.12,59.45,409271.0,52.5414,52.8613,52.5414,52.8346,409271.0
2021-05-07 09:30:00,58.68,59.59,58.45,59.47,128515.0,52.1503,52.9591,51.9459,52.8524,128515.0
2021-05-07 10:00:00,59.5,59.63,59.06,59.11,76192.0,52.8791,52.9946,52.488,52.5325,76192.0
2021-05-07 10:30:00,59.11,59.15,58.6,58.63,168556.0,52.5325,52.568,52.0792,52.1059,168556.0
2021-05-07 11:00:00,58.61,58.82,58.53,58.55,94404.0,52.0881,52.2747,52.017,52.0348,94404.0
2021-05-07 11:30:00,58.53,58.88,58.45,58.85,89373.0,52.017,52.3281,51.9459,52.3014,89373.0
2021-05-07 12:00:00,58.85,58.91,58.55,58.56,34498.0,52.3014,52.3547,52.0348,52.0437,34498.0
2021-05-07 12:30:00,58.55,58.77,58.51,58.63,55389.0,52.0348,52.2303,51.9992,52.1059,55389.0
2021-05-07 13:00:00,58.63,59.11,58.62,59.03,64644.0,52.1059,52.5325,52.097,52.4614,64644.0
2021-05-07 13:30:00,59.03,59.1,58.93,59.05,78104.0,52.4614,52.5236,52.3725,52.4791,78104.0
2021-05-07 14:00:00,59.05,59.37,59.04,59.37,61478.0,52.4791,52.7635,52.4703,52.7635,61478.0
2021-05-07 14:30:00,59.37,59.5,59.26,59.48,134140.0,52.7635,52.8791,52.6658,52.8613,134140.0
2021-05-07 15:00:00,59.48,59.64,59.42,59.45,107848.0,52.8613,53.0035,52.808,52.8346,107848.0
2021-05-07 15:30:00,59.45,59.58,59.4,59.51,377751.0,52.8346,52.9502,52.7902,52.888,377751.0
2021-05-10 09:30:00,60.2,60.42,59.92,60.34,133431.0,53.5012,53.6967,53.2523,53.6256,133431.0
2021-05-10 10:00:00,60.36,60.45,60.16,60.27,77641.0,53.6434,53.7234,53.4656,53.5634,77641.0
2021-05-10 10:30:00,60.27,60.54,60.12,60.47,111263.0,53.5634,53.8033,53.4301,53.7411,111263.0
2021-05-10 11:00:00,60.46,61.11,60.44,60.83,89774.0,53.7322,54.3099,53.7145,54.0611,89774.0
2021-05-10 11:30:00,60.81,60.93,60.34,60.37,98457.0,54.0433,54.1499,53.6256,53.6523,98457.0
2021-05-10 12:00:00,60.38,60.42,60.03,60.05,55527.0,53.6612,53.6967,53.3501,53.3679,55527.0
2021-05-10 12:30:00,60.03,60.07,59.75,59.8,55833.0,53.3501,53.3856,53.1013,53.1457,55833.0
2021-05-10 13:00:00,59.82,59.96,59.66,59.7,57946.0,53.1635,53.2879,53.0213,53.0568,57946.0
2021-05-10 13:30:00,59.69,59.76,59.58,59.63,45855.0,53.0479,53.1101,52.9502,52.9946,45855.0
2021-05-10 14:00:00,59.64,59.84,59.56,59.66,105124.0,53.0035,53.1812,52.9324,53.0213,105124.0
2021-05-10 14:30:00,59.65,59.69,59.44,59.54,58277.0,53.0124,53.0479,52.8257,52.9146,58277.0
2021-05-10 15:00:00,59.5,59.69,59.4,59.62,78567.0,52.8791,53.0479,52.7902,52.9857,78567.0
2021-05-10 15:30:00,59.62,59.9,59.41,59.55,203240.0,52.9857,53.2346,52.7991,52.9235,203240.0
2021-05-11 09:30:00,58.87,59.28,58.65,59.0,146792.0,52.3192,52.6836,52.1237,52.4347,146792.0
2021-05-11 10:00:00,59.03,59.04,58.44,58.44,122580.0,52.4614,52.4703,51.937,51.937,122580.0
2021-05-11 10:30:00,58.44,58.47,57.62,57.95,236569.0,51.937,51.9637,51.2083,51.5016,236569.0
2021-05-11 11:00:00,57.93,58.21,57.79,57.95,106257.0,51.4838,51.7326,51.3594,51.5016,106257.0
2021-05-11 11:30:00,57.97,58.22,57.89,58.04,91916.0,51.5193,51.7415,51.4482,51.5815,91916.0
2021-05-11 12:00:00,58.03,58.05,57.77,57.81,138449.0,51.5726,51.5904,51.3416,51.3771,138449.0
2021-05-11 12:30:00,57.8,57.88,57.31,57.4,68542.0,51.3682,51.4393,50.9328,51.0128,68542.0
2021-05-11 13:00:00,57.36,57.57,57.23,57.56,118820.0,50.9772,51.1638,50.8617,51.1549,118820.0
2021-05-11 13:30:00,57.56,57.58,57.38,57.52,102708.0,51.1549,51.1727,50.995,51.1194,102708.0
2021-05-11 14:00:00,57.54,57.79,57.39,57.76,86994.0,51.1372,51.3594,51.0039,51.3327,86994.0
2021-05-11 14:30:00,57.74,57.79,57.5,57.74,144258.0,51.3149,51.3594,51.1016,51.3149,144258.0
2021-05-11 15:00:00,57.74,58.06,57.65,57.93,203985.0,51.3149,51.5993,51.2349,51.4838,203985.0
2021-05-11 15:30:00,57.93,57.98,57.66,57.81,310467.0,51.4838,51.5282,51.2438,51.3771,310467.0
2021-05-12 09:30:00,58.24,58.42,57.88,57.92,100704.0,51.7593,51.9193,51.4393,51.4749,100704.0
2021-05-12 10:00:00,57.98,58.14,57.77,57.78,34125.0,51.5282,51.6704,51.3416,51.3505,34125.0
2021-05-12 10:30:00,57.78,57.8,57.46,57.8,66929.0,51.3505,51.3682,51.0661,51.3682,66929.0
2021-05-12 11:00:00,57.82,57.92,57.7,57.86,32560.0,51.386,51.4749,51.2794,51.4216,32560.0
2021-05-12 11:30:00,57.9,57.95,57.74,57.76,39752.0,51.4571,51.5016,51.3149,51.3327,39752.0
2021-05-12 12:00:00,57.78,57.83,57.56,57.63,29274.0,51.3505,51.3949,51.1549,51.2172,29274.0
2021-05-12 12:30:00,57.63,57.74,57.46,57.66,35155.0,51.2172,51.3149,51.0661,51.2438,35155.0
2021-05-12 13:00:00,57.63,57.86,57.59,57.78,22098.0,51.2172,51.4216,51.1816,51.3505,22098.0
2021-05-12 13:30:00,57.77,57.79,57.59,57.61,23347.0,51.3416,51.3594,51.1816,51.1994,23347.0
2021-05-12 14:00:00,57.59,57.59,57.36,57.5,62333.0,51.1816,51.1816,50.9772,51.1016,62333.0
2021-05-12 14:30:00,57.5,57.75,57.39,57.72,71996.0,51.1016,51.3238,51.0039,51.2971,71996.0
2021-05-12 15:00:00,57.7,57.76,57.45,57.5,57058.0,51.2794,51.3327,51.0572,51.1016,57058.0
2021-05-12 15:30:00,57.49,57.77,57.38,57.39,214944.0,51.0927,51.3416,50.995,51.0039,214944.0
2021-05-13 09:30:00,57.42,58.25,57.05,58.04,53621.0,51.0305,51.7682,50.7017,51.5815,53621.0
2021-05-13 10:00:00,58.01,58.38,57.97,58.38,36137.0,51.5549,51.8837,51.5193,51.8837,36137.0
2021-05-13 10:30:00,58.41,58.47,57.99,58.01,62042.0,51.9104,51.9637,51.5371,51.5549,62042.0
2021-05-13 11:00:00,58.03,58.16,57.6,57.69,61528.0,51.5726,51.6882,51.1905,51.2705,61528.0
2021-05-13 11:30:00,57.68,58.13,57.57,57.88,40261.0,51.2616,51.6615,51.1638,51.4393,40261.0
2021-05-13 12:00:00,57.87,58.08,57.83,58.05,30871.0,51.4305,51.6171,51.3949,51.5904,30871.0
2021-05-13 12:30:00,58.03,58.19,57.94,58.05,30357.0,51.5726,51.7148,51.4927,51.5904,30357.0
2021-05-13 13:00:00,58.01,58.12,57.84,57.95,43024.0,51.5549,51.6526,51.4038,51.5016,43024.0
2021-05-13 13:30:00,57.92,57.96,57.81,57.92,35373.0,51.4749,51.5104,51.3771,51.4749,35373.0
2021-05-13 14:00:00,57.93,58.3,57.93,58.29,32810.0,51.4838,51.8126,51.4838,51.8037,32810.0
2021-05-13 14:30:00,58.29,58.43,58.23,58.26,35034.0,51.8037,51.9281,51.7504,51.7771,35034.0
2021-05-13 15:00:00,58.28,58.41,58.19,58.27,49931.0,51.7948,51.9104,51.7148,51.7859,49931.0
2021-05-13 15:30:00,58.26,58.4,58.18,58.24,159540.0,51.7771,51.9015,51.706,51.7593,159540.0
2021-05-14 09:30:00,58.37,59.06,58.27,58.97,65563.0,51.8748,52.488,51.7859,52.408,65563.0
2021-05-14 10:00:00,58.93,58.95,58.43,58.57,45853.0,52.3725,52.3903,51.9281,52.0526,45853.0
2021-05-14 10:30:00,58.55,58.67,58.47,58.53,74282.0,52.0348,52.1414,51.9637,52.017,74282.0
2021-05-14 11:00:00,58.5,58.52,58.34,58.42,46976.0,51.9903,52.0081,51.8482,51.9193,46976.0
2021-05-14 11:30:00,58.42,58.58,58.34,58.35,28846.0,51.9193,52.0614,51.8482,51.857,28846.0
2021-05-14 12:00:00,58.34,58.35,58.08,58.22,89116.0,51.8482,51.857,51.6171,51.7415,89116.0
2021-05-14 12:30:00,58.23,58.26,58.05,58.08,24807.0,51.7504,51.7771,51.5904,51.6171,24807.0
2021-05-14 13:00:00,58.09,58.14,58.0,58.05,32482.0,51.626,51.6704,51.546,51.5904,32482.0
2021-05-14 13:30:00,58.08,58.1,58.0,58.07,19152.0,51.6171,51.6349,51.546,51.6082,19152.0
2021-05-14 14:00:00,58.07,58.13,57.92,58.01,50030.0,51.6082,51.6615,51.4749,51.5549,50030.0
2021-05-14 14:30:00,58.02,58.19,58.01,58.09,37721.0,51.5638,51.7148,51.5549,51.626,37721.0
2021-05-14 15:00:00,58.09,58.23,58.03,58.17,33250.0,51.626,51.7504,51.5726,51.6971,33250.0
2021-05-14 15:30:00,58.18,58.24,58.1,58.2,198204.0,51.706,51.7593,51.6349,51.7237,198204.0
2021-05-17 09:30:00,58.47,58.82,58.2,58.82,82142.0,51.9637,52.2747,51.7237,52.2747,82142.0
2021-05-17 10:00:00,58.83,58.9,58.57,58.65,90063.0,52.2836,52.3458,52.0526,52.1237,90063.0
2021-05-17 10:30:00,58.6,58.65,58.45,58.47,48342.0,52.0792,52.1237,51.9459,51.9637,48342.0
2021-05-17 11:00:00,58.49,58.64,58.38,58.45,43986.0,51.9815,52.1148,51.8837,51.9459,43986.0
2021-05-17 11:30:00,58.47,58.66,58.37,58.66,94512.0,51.9637,52.1325,51.8748,52.1325,94512.0
2021-05-17 12:00:00,58.65,58.67,58.39,58.52,91203.0,52.1237,52.1414,51.8926,52.0081,91203.0
2021-05-17 12:30:00,58.5,58.55,58.38,58.45,21613.0,51.9903,52.0348,51.8837,51.9459,21613.0
2021-05-17 13:00:00,58.46,58.5,58.32,58.34,19425.0,51.9548,51.9903,51.8304,51.8482,19425.0
2021-05-17 13:30:00,58.36,58.45,58.22,58.42,35943.0,51.8659,51.9459,51.7415,51.9193,35943.0
2021-05-17 14:00:00,58.37,58.45,58.31,58.35,34496.0,51.8748,51.9459,51.8215,51.857,34496.0
2021-05-17 14:30:00,58.35,58.49,58.24,58.49,48277.0,51.857,51.9815,51.7593,51.9815,48277.0
2021-05-17 15:00:00,58.48,58.5,58.19,58.21,46195.0,51.9726,51.9903,51.7148,51.7326,46195.0
2021-05-17 15:30:00,58.21,58.26,57.91,57.92,213230.0,51.7326,51.7771,51.466,51.4749,213230.0
2021-05-18 09:30:00,57.92,58.04,57.35,57.41,104648.0,51.4749,51.5815,50.9683,51.0216,104648.0
2021-05-18 10:00:00,57.41,57.41,57.07,57.18,134058.0,51.0216,51.0216,50.7195,50.8172,134058.0
2021-05-18 10:30:00,57.18,57.18,56.6,56.78,190422.0,50.8172,50.8172,50.3018,50.4617,190422.0
2021-05-18 11:00:00,56.78,56.95,56.48,56.62,256887.0,50.4617,50.6128,50.1951,50.3195,256887.0
2021-05-18 11:30:00,56.62,56.63,56.35,56.56,95519.0,50.3195,50.3284,50.0796,50.2662,95519.0
2021-05-18 12:00:00,56.57,56.59,56.21,56.25,68348.0,50.2751,50.2929,49.9552,49.9907,68348.0
2021-05-18 12:30:00,56.25,56.37,56.09,56.1,105887.0,49.9907,50.0974,49.8485,49.8574,105887.0
2021-05-18 13:00:00,56.09,56.14,55.83,55.85,161277.0,49.8485,49.893,49.6175,49.6352,161277.0
2021-05-18 13:30:00,55.85,55.98,55.58,55.58,133930.0,49.6352,49.7508,49.3953,49.3953,133930.0
2021-05-18 14:00:00,55.58,55.79,55.51,55.55,163754.0,49.3953,49.5819,49.3331,49.3686,163754.0
2021-05-18 14:30:00,55.57,55.72,55.5,55.56,104835.0,49.3864,49.5197,49.3242,49.3775,104835.0
2021-05-18 15:00:00,55.58,55.68,55.45,55.52,268006.0,49.3953,49.4841,49.2797,49.342,268006.0
2021-05-18 15:30:00,55.51,55.59,55.42,55.48,357685.0,49.3331,49.4042,49.2531,49.3064,357685.0
2021-05-19 09:30:00,55.09,55.14,54.3,54.63,269451.0,48.9598,49.0042,48.2577,48.551,269451.0
2021-05-19 10:00:00,54.66,54.78,53.95,54.2,418893.0,48.5776,48.6843,47.9467,48.1688,418893.0
2021-05-19 10:30:00,54.21,54.4,53.7,54.24,251174.0,48.1777,48.3466,47.7245,48.2044,251174.0
2021-05-19 11:00:00,54.21,54.66,54.2,54.63,231190.0,48.1777,48.5776,48.1688,48.551,231190.0
2021-05-19 11:30:00,54.64,54.67,54.36,54.67,84672.0,48.5599,48.5865,48.311,48.5865,84672.0
2021-05-19 12:00:00,54.68,54.77,54.52,54.54,51611.0,48.5954,48.6754,48.4532,48.471,51611.0
2021-05-19 12:30:00,54.54,54.7,54.54,54.65,35736.0,48.471,48.6132,48.471,48.5688,35736.0
2021-05-19 13:00:00,54.65,54.83,54.62,54.8,60056.0,48.5688,48.7287,48.5421,48.7021,60056.0
2021-05-19 13:30:00,54.81,54.94,54.71,54.86,82335.0,48.711,48.8265,48.6221,48.7554,82335.0
2021-05-19 14:00:00,54.86,55.25,54.59,55.13,135275.0,48.7554,49.102,48.5154,48.9953,135275.0
2021-05-19 14:30:00,55.14,55.23,54.9,55.0,82275.0,49.0042,49.0842,48.7909,48.8798,82275.0
2021-05-19 15:00:00,55.0,55.44,54.95,55.41,123197.0,48.8798,49.2709,48.8354,49.2442,123197.0
2021-05-19 15:30:00,55.42,55.69,55.19,55.59,317282.0,49.2531,49.493,49.0487,49.4042,317282.0
2021-05-20 09:30:00,56.28,56.28,55.68,55.78,127352.0,50.0174,50.0174,49.4841,49.573,127352.0
2021-05-20 10:00:00,55.82,56.38,55.78,56.24,178505.0,49.6086,50.1063,49.573,49.9818,178505.0
2021-05-20 10:30:00,56.26,56.63,56.1,56.61,233512.0,49.9996,50.3284,49.8574,50.3107,233512.0
2021-05-20 11:00:00,56.59,56.69,56.35,56.55,114295.0,50.2929,50.3818,50.0796,50.2573,114295.0
2021-05-20 11:30:00,56.56,56.93,56.56,56.91,87701.0,50.2662,50.5951,50.2662,50.5773,87701.0
2021-05-20 12:00:00,56.91,57.14,56.86,56.89,133591.0,50.5773,50.7817,50.5328,50.5595,133591.0
2021-05-20 12:30:00,56.91,56.98,56.81,56.89,44476.0,50.5773,50.6395,50.4884,50.5595,44476.0
2021-05-20 13:00:00,56.87,56.97,56.82,56.93,52057.0,50.5417,50.6306,50.4973,50.5951,52057.0
2021-05-20 13:30:00,56.94,56.99,56.68,56.68,123355.0,50.6039,50.6484,50.3729,50.3729,123355.0
2021-05-20 14:00:00,56.68,56.77,56.62,56.63,41388.0,50.3729,50.4529,50.3195,50.3284,41388.0
2021-05-20 14:30:00,56.63,56.8,56.58,56.65,47783.0,50.3284,50.4795,50.284,50.3462,47783.0
2021-05-20 15:00:00,56.65,56.87,56.65,56.77,53271.0,50.3462,50.5417,50.3462,50.4529,53271.0
2021-05-20 15:30:00,56.77,56.82,56.42,56.49,264550.0,50.4529,50.4973,50.1418,50.204,264550.0
2021-05-21 09:30:00,56.59,57.06,56.28,57.01,140896.0,50.2929,50.7106,50.0174,50.6662,140896.0
2021-05-21 10:00:00,57.01,57.18,56.88,57.14,216047.0,50.6662,50.8172,50.5506,50.7817,216047.0
2021-05-21 10:30:00,57.13,57.15,56.97,57.1,78966.0,50.7728,50.7906,50.6306,50.7461,78966.0
2021-05-21 11:00:00,57.12,57.25,57.09,57.14,68931.0,50.7639,50.8794,50.7372,50.7817,68931.0
2021-05-21 11:30:00,57.13,57.25,57.01,57.12,95526.0,50.7728,50.8794,50.6662,50.7639,95526.0
2021-05-21 12:00:00,57.12,57.19,56.98,57.03,137913.0,50.7639,50.8261,50.6395,50.6839,137913.0
2021-05-21 12:30:00,57.04,57.05,56.86,56.91,91188.0,50.6928,50.7017,50.5328,50.5773,91188.0
2021-05-21 13:00:00,56.91,57.03,56.9,57.02,34103.0,50.5773,50.6839,50.5684,50.675,34103.0
2021-05-21 13:30:00,57.02,57.1,56.99,57.04,39567.0,50.675,50.7461,50.6484,50.6928,39567.0
2021-05-21 14:00:00,57.05,57.12,57.01,57.09,55354.0,50.7017,50.7639,50.6662,50.7372,55354.0
2021-05-21 14:30:00,57.1,57.21,57.07,57.13,120343.0,50.7461,50.8439,50.7195,50.7728,120343.0
2021-05-21 15:00:00,57.14,57.24,57.08,57.16,67059.0,50.7817,50.8706,50.7284,50.7995,67059.0
2021-05-21 15:30:00,57.16,57.22,57.0,57.15,261835.0,50.7995,50.8528,50.6573,50.7906,261835.0
2021-05-24 09:30:00,57.15,57.3,56.8,57.3,76590.0,50.7906,50.9239,50.4795,50.9239,76590.0
2021-05-24 10:00:00,57.29,57.98,57.26,57.95,195975.0,50.915,51.5282,50.8883,51.5016,195975.0
2021-05-24 10:30:00,57.95,58.27,57.86,58.27,164496.0,51.5016,51.7859,51.4216,51.7859,164496.0
2021-05-24 11:00:00,58.26,58.28,58.0,58.25,133261.0,51.7771,51.7948,51.546,51.7682,133261.0
2021-05-24 11:30:00,58.23,58.23,57.94,57.94,152812.0,51.7504,51.7504,51.4927,51.4927,152812.0
2021-05-24 12:00:00,57.93,58.14,57.92,57.95,113327.0,51.4838,51.6704,51.4749,51.5016,113327.0
2021-05-24 12:30:00,57.95,58.23,57.92,58.17,97653.0,51.5016,51.7504,51.4749,51.6971,97653.0
2021-05-24 13:00:00,58.18,58.33,58.05,58.15,80445.0,51.706,51.8393,51.5904,51.6793,80445.0
2021-05-24 13:30:00,58.16,58.23,58.07,58.18,109258.0,51.6882,51.7504,51.6082,51.706,109258.0
2021-05-24 14:00:00,58.17,58.17,57.98,58.02,55319.0,51.6971,51.6971,51.5282,51.5638,55319.0
2021-05-24 14:30:00,58.02,58.13,57.95,58.09,61194.0,51.5638,51.6615,51.5016,51.626,61194.0
2021-05-24 15:00:00,58.06,58.2,58.03,58.15,87310.0,51.5993,51.7237,51.5726,51.6793,87310.0
2021-05-24 15:30:00,58.14,58.14,57.73,57.76,254784.0,51.6704,51.6704,51.306,51.3327,254784.0
2021-05-25 09:30:00,58.6,58.69,58.0,58.44,216111.0,52.0792,52.1592,51.546,51.937,216111.0
2021-05-25 10:00:00,58.44,58.62,58.28,58.42,165672.0,51.937,52.097,51.7948,51.9193,165672.0
2021-05-25 10:30:00,58.44,58.49,58.17,58.23,67698.0,51.937,51.9815,51.6971,51.7504,67698.0
2021-05-25 11:00:00,58.24,58.36,58.13,58.29,127125.0,51.7593,51.8659,51.6615,51.8037,127125.0
2021-05-25 11:30:00,58.29,58.49,57.97,57.98,107271.0,51.8037,51.9815,51.5193,51.5282,107271.0
2021-05-25 12:00:00,57.96,58.16,57.83,58.13,111813.0,51.5104,51.6882,51.3949,51.6615,111813.0
2021-05-25 12:30:00,58.12,58.36,58.08,58.24,41727.0,51.6526,51.8659,51.6171,51.7593,41727.0
2021-05-25 13:00:00,58.23,58.27,58.18,58.23,37950.0,51.7504,51.7859,51.706,51.7504,37950.0
2021-05-25 13:30:00,58.22,58.25,58.09,58.17,61834.0,51.7415,51.7682,51.626,51.6971,61834.0
2021-05-25 14:00:00,58.16,58.22,57.98,58.08,91007.0,51.6882,51.7415,51.5282,51.6171,91007.0
2021-05-25 14:30:00,58.08,58.24,58.08,58.12,53464.0,51.6171,51.7593,51.6171,51.6526,53464.0
2021-05-25 15:00:00,58.11,58.27,58.04,58.15,122961.0,51.6437,51.7859,51.5815,51.6793,122961.0
2021-05-25 15:30:00,58.14,58.24,57.96,58.07,204246.0,51.6704,51.7593,51.5104,51.6082,204246.0
2021-05-26 09:30:00,57.64,57.8,57.06,57.62,233001.0,51.226,51.3682,50.7106,51.2083,233001.0
2021-05-26 10:00:00,57.62,57.97,57.32,57.5,180376.0,51.2083,51.5193,50.9417,51.1016,180376.0
2021-05-26 10:30:00,57.57,57.72,57.48,57.59,124391.0,51.1638,51.2971,51.0839,51.1816,124391.0
2021-05-26 11:00:00,57.6,57.61,57.28,57.3,182623.0,51.1905,51.1994,50.9061,50.9239,182623.0
2021-05-26 11:30:00,57.3,57.46,57.28,57.37,60134.0,50.9239,51.0661,50.9061,50.9861,60134.0
2021-05-26 12:00:00,57.35,57.39,57.14,57.33,179854.0,50.9683,51.0039,50.7817,50.9505,179854.0
2021-05-26 12:30:00,57.34,57.39,57.24,57.26,33793.0,50.9594,51.0039,50.8706,50.8883,33793.0
2021-05-26 13:00:00,57.26,57.3,57.14,57.16,55397.0,50.8883,50.9239,50.7817,50.7995,55397.0
2021-05-26 13:30:00,57.16,57.59,57.06,57.13,166964.0,50.7995,51.1816,50.7106,50.7728,166964.0
2021-05-26 14:00:00,57.13,57.3,57.11,57.23,69745.0,50.7728,50.9239,50.755,50.8617,69745.0
2021-05-26 14:30:00,57.23,57.3,57.17,57.19,86130.0,50.8617,50.9239,50.8083,50.8261,86130.0
2021-05-26 15:00:00,57.18,57.42,57.16,57.42,69046.0,50.8172,51.0305,50.7995,51.0305,69046.0
2021-05-26 15:30:00,57.42,57.48,57.26,57.36,261482.0,51.0305,51.0839,50.8883,50.9772,261482.0
2021-05-27 09:30:00,57.75,57.97,57.6,57.96,84766.0,51.3238,51.5193,51.1905,51.5104,84766.0
2021-05-27 10:00:00,57.92,58.19,57.59,57.73,80112.0,51.4749,51.7148,51.1816,51.306,80112.0
2021-05-27 10:30:00,57.73,57.88,57.56,57.68,92854.0,51.306,51.4393,51.1549,51.2616,92854.0
2021-05-27 11:00:00,57.67,57.67,57.43,57.49,115784.0,51.2527,51.2527,51.0394,51.0927,115784.0
2021-05-27 11:30:00,57.49,57.62,57.41,57.61,112774.0,51.0927,51.2083,51.0216,51.1994,112774.0
2021-05-27 12:00:00,57.61,57.76,57.54,57.74,86749.0,51.1994,51.3327,51.1372,51.3149,86749.0
2021-05-27 12:30:00,57.75,57.75,57.63,57.64,44168.0,51.3238,51.3238,51.2172,51.226,44168.0
2021-05-27 13:00:00,57.63,57.81,57.61,57.63,97078.0,51.2172,51.3771,51.1994,51.2172,97078.0
2021-05-27 13:30:00,57.63,57.77,57.55,57.76,98910.0,51.2172,51.3416,51.1461,51.3327,98910.0
2021-05-27 14:00:00,57.75,57.75,57.41,57.61,74651.0,51.3238,51.3238,51.0216,51.1994,74651.0
2021-05-27 14:30:00,57.63,57.66,57.55,57.63,87469.0,51.2172,51.2438,51.1461,51.2172,87469.0
2021-05-27 15:00:00,57.61,57.61,57.47,57.52,104369.0,51.1994,51.1994,51.075,51.1194,104369.0
2021-05-27 15:30:00,57.52,57.53,57.2,57.37,405026.0,51.1194,51.1283,50.835,50.9861,405026.0
2021-05-28 09:30:00,57.42,58.4,57.36,58.19,107960.0,51.0305,51.9015,50.9772,51.7148,107960.0
2021-05-28 10:00:00,58.15,58.2,57.91,58.02,43148.0,51.6793,51.7237,51.466,51.5638,43148.0
2021-05-28 10:30:00,58.02,58.26,58.01,58.19,64296.0,51.5638,51.7771,51.5549,51.7148,64296.0
2021-05-28 11:00:00,58.17,58.62,58.17,58.6,112228.0,51.6971,52.097,51.6971,52.0792,112228.0
2021-05-28 11:30:00,58.6,58.68,58.5,58.59,115717.0,52.0792,52.1503,51.9903,52.0703,115717.0
2021-05-28 12:00:00,58.59,58.7,58.56,58.62,56484.0,52.0703,52.1681,52.0437,52.097,56484.0
2021-05-28 12:30:00,58.6,58.62,58.36,58.41,80783.0,52.0792,52.097,51.8659,51.9104,80783.0
2021-05-28 13:00:00,58.41,58.53,58.36,58.53,45216.0,51.9104,52.017,51.8659,52.017,45216.0
2021-05-28 13:30:00,58.52,58.86,58.52,58.84,70966.0,52.0081,52.3103,52.0081,52.2925,70966.0
2021-05-28 14:00:00,58.84,58.92,58.74,58.84,60427.0,52.2925,52.3636,52.2036,52.2925,60427.0
2021-05-28 14:30:00,58.85,58.93,58.59,58.65,68628.0,52.3014,52.3725,52.0703,52.1237,68628.0
2021-05-28 15:00:00,58.65,58.7,58.41,58.41,232676.0,52.1237,52.1681,51.9104,51.9104,232676.0
2021-05-28 15:30:00,58.41,58.51,58.28,58.33,244138.0,51.9104,51.9992,51.7948,51.8393,244138.0
2021-06-01 09:30:00,58.79,58.93,58.54,58.76,115224.0,52.2481,52.3725,52.0259,52.2214,115224.0
2021-06-01 10:00:00,58.76,58.91,58.67,58.72,69201.0,52.2214,52.3547,52.1414,52.1859,69201.0
2021-06-01 10:30:00,58.73,58.78,58.32,58.39,82580.0,52.1948,52.2392,51.8304,51.8926,82580.0
2021-06-01 11:00:00,58.34,58.48,58.22,58.29,74882.0,51.8482,51.9726,51.7415,51.8037,74882.0
2021-06-01 11:30:00,58.29,58.29,58.11,58.21,62360.0,51.8037,51.8037,51.6437,51.7326,62360.0
2021-06-01 12:00:00,58.22,58.27,58.18,58.25,49881.0,51.7415,51.7859,51.706,51.7682,49881.0
2021-06-01 12:30:00,58.24,58.29,58.08,58.09,44996.0,51.7593,51.8037,51.6171,51.626,44996.0
2021-06-01 13:00:00,58.09,58.17,58.04,58.09,38633.0,51.626,51.6971,51.5815,51.626,38633.0
2021-06-01 13:30:00,58.08,58.17,58.04,58.16,34978.0,51.6171,51.6971,51.5815,51.6882,34978.0
2021-06-01 14:00:00,58.16,58.43,58.16,58.43,33684.0,51.6882,51.9281,51.6882,51.9281,33684.0
2021-06-01 14:30:00,58.44,58.54,58.4,58.44,47451.0,51.937,52.0259,51.9015,51.937,47451.0
2021-06-01 15:00:00,58.44,58.49,58.18,58.22,69042.0,51.937,51.9815,51.706,51.7415,69042.0
2021-06-01 15:30:00,58.21,58.33,58.13,58.2,229979.0,51.7326,51.8393,51.6615,51.7237,229979.0
2021-06-02 09:30:00,58.5,58.53,58.03,58.38,94255.0,51.9903,52.017,51.5726,51.8837,94255.0
2021-06-02 10:00:00,58.38,58.47,58.17,58.24,166078.0,51.8837,51.9637,51.6971,51.7593,166078.0
2021-06-02 10:30:00,58.21,58.34,58.03,58.29,67851.0,51.7326,51.8482,51.5726,51.8037,67851.0
2021-06-02 11:00:00,58.26,58.62,58.18,58.61,117917.0,51.7771,52.097,51.706,52.0881,117917.0
2021-06-02 11:30:00,58.6,58.93,58.59,58.9,159328.0,52.0792,52.3725,52.0703,52.3458,159328.0
2021-06-02 12:00:00,58.9,59.18,58.85,59.16,99545.0,52.3458,52.5947,52.3014,52.5769,99545.0
2021-06-02 12:30:00,59.15,59.98,59.09,59.93,360058.0,52.568,53.3057,52.5147,53.2612,360058.0
2021-06-02 13:00:00,59.95,60.07,59.91,60.02,79312.0,53.279,53.3856,53.2435,53.3412,79312.0
2021-06-02 13:30:00,60.01,60.31,59.95,60.06,109677.0,53.3323,53.5989,53.279,53.3768,109677.0
2021-06-02 14:00:00,60.07,60.2,59.96,59.99,86664.0,53.3856,53.5012,53.2879,53.3145,86664.0
2021-06-02 14:30:00,59.98,60.11,59.96,60.06,59418.0,53.3057,53.4212,53.2879,53.3768,59418.0
2021-06-02 15:00:00,60.06,60.4,60.01,60.36,210353.0,53.3768,53.6789,53.3323,53.6434,210353.0
2021-06-02 15:30:00,60.37,60.39,60.02,60.1,489060.0,53.6523,53.67,53.3412,53.4123,489060.0
2021-06-03 09:30:00,59.55,59.86,59.33,59.63,120861.0,52.9235,53.199,52.728,52.9946,120861.0
2021-06-03 10:00:00,59.6,59.6,59.17,59.39,50360.0,52.9679,52.9679,52.5858,52.7813,50360.0
2021-06-03 10:30:00,59.4,59.62,59.4,59.62,37588.0,52.7902,52.9857,52.7902,52.9857,37588.0
2021-06-03 11:00:00,59.59,59.6,59.37,59.53,38793.0,52.9591,52.9679,52.7635,52.9057,38793.0
2021-06-03 11:30:00,59.53,59.85,59.53,59.73,49356.0,52.9057,53.1901,52.9057,53.0835,49356.0
2021-06-03 12:00:00,59.71,59.75,59.16,59.24,67778.0,53.0657,53.1013,52.5769,52.648,67778.0
2021-06-03 12:30:00,59.25,59.35,59.17,59.26,53360.0,52.6569,52.7458,52.5858,52.6658,53360.0
2021-06-03 13:00:00,59.26,59.42,59.25,59.34,39109.0,52.6658,52.808,52.6569,52.7369,39109.0
2021-06-03 13:30:00,59.32,59.61,59.32,59.56,54912.0,52.7191,52.9768,52.7191,52.9324,54912.0
2021-06-03 14:00:00,59.56,59.61,59.38,59.42,35102.0,52.9324,52.9768,52.7724,52.808,35102.0
2021-06-03 14:30:00,59.42,59.48,59.27,59.3,38260.0,52.808,52.8613,52.6747,52.7013,38260.0
2021-06-03 15:00:00,59.28,59.62,59.19,59.46,78174.0,52.6836,52.9857,52.6036,52.8435,78174.0
2021-06-03 15:30:00,59.45,59.91,59.37,59.8,191305.0,52.8346,53.2435,52.7635,53.1457,191305.0
2021-06-04 09:30:00,59.81,59.81,59.36,59.53,86471.0,53.1546,53.1546,52.7547,52.9057,86471.0
2021-06-04 10:00:00,59.53,59.93,59.41,59.87,126765.0,52.9057,53.2612,52.7991,53.2079,126765.0
2021-06-04 10:30:00,59.88,60.12,59.7,60.03,157788.0,53.2168,53.4301,53.0568,53.3501,157788.0
2021-06-04 11:00:00,60.0,60.2,59.89,59.97,68454.0,53.3234,53.5012,53.2257,53.2968,68454.0
2021-06-04 11:30:00,59.99,60.02,59.77,59.8,45517.0,53.3145,53.3412,53.119,53.1457,45517.0
2021-06-04 12:00:00,59.83,59.86,59.66,59.69,54212.0,53.1724,53.199,53.0213,53.0479,54212.0
2021-06-04 12:30:00,59.7,59.98,59.7,59.91,92745.0,53.0568,53.3057,53.0568,53.2435,92745.0
2021-06-04 13:00:00,59.92,60.04,59.84,59.86,34204.0,53.2523,53.359,53.1812,53.199,34204.0
2021-06-04 13:30:00,59.85,60.08,59.83,60.04,69726.0,53.1901,53.3945,53.1724,53.359,69726.0
2021-06-04 14:00:00,60.04,60.2,60.0,60.16,41006.0,53.359,53.5012,53.3234,53.4656,41006.0
2021-06-04 14:30:00,60.16,60.25,60.14,60.21,44044.0,53.4656,53.5456,53.4479,53.5101,44044.0
2021-06-04 15:00:00,60.21,60.22,60.05,60.1,66097.0,53.5101,53.519,53.3679,53.4123,66097.0
2021-06-04 15:30:00,60.1,60.18,59.97,60.11,204769.0,53.4123,53.4834,53.2968,53.4212,204769.0
2021-06-07 09:30:00,60.44,60.66,60.02,60.63,82009.0,53.7145,53.91,53.3412,53.8833,82009.0
2021-06-07 10:00:00,60.65,60.65,60.26,60.26,39872.0,53.9011,53.9011,53.5545,53.5545,39872.0
2021-06-07 10:30:00,60.25,60.38,60.15,60.17,33844.0,53.5456,53.6612,53.4567,53.4745,33844.0
2021-06-07 11:00:00,60.18,60.41,60.16,60.36,36825.0,53.4834,53.6878,53.4656,53.6434,36825.0
2021-06-07 11:30:00,60.35,60.5,60.35,60.44,47878.0,53.6345,53.7678,53.6345,53.7145,47878.0
2021-06-07 12:00:00,60.45,60.46,60.27,60.28,28030.0,53.7234,53.7322,53.5634,53.5723,28030.0
2021-06-07 12:30:00,60.29,60.5,60.24,60.5,28839.0,53.5812,53.7678,53.5367,53.7678,28839.0
2021-06-07 13:00:00,60.5,60.56,60.4,60.44,34391.0,53.7678,53.8211,53.6789,53.7145,34391.0
2021-06-07 13:30:00,60.45,60.47,60.35,60.43,25268.0,53.7234,53.7411,53.6345,53.7056,25268.0
2021-06-07 14:00:00,60.43,60.51,60.32,60.4,40718.0,53.7056,53.7767,53.6078,53.6789,40718.0
2021-06-07 14:30:00,60.4,60.61,60.35,60.54,42480.0,53.6789,53.8656,53.6345,53.8033,42480.0
2021-06-07 15:00:00,60.55,60.61,60.5,60.6,48351.0,53.8122,53.8656,53.7678,53.8567,48351.0
2021-06-07 15:30:00,60.6,60.67,60.5,60.66,234551.0,53.8567,53.9189,53.7678,53.91,234551.0
2021-06-08 09:30:00,60.55,60.91,60.38,60.75,134084.0,53.8122,54.1322,53.6612,53.99,134084.0
2021-06-08 10:00:00,60.77,61.2,60.76,60.91,83742.0,54.0078,54.3899,53.9989,54.1322,83742.0
2021-06-08 10:30:00,60.91,61.18,60.79,61.08,59969.0,54.1322,54.3721,54.0255,54.2833,59969.0
2021-06-08 11:00:00,61.07,61.09,60.78,60.9,69873.0,54.2744,54.2921,54.0166,54.1233,69873.0
2021-06-08 11:30:00,60.89,61.05,60.86,60.94,47613.0,54.1144,54.2566,54.0877,54.1588,47613.0
2021-06-08 12:00:00,60.95,61.01,60.76,60.78,41083.0,54.1677,54.221,53.9989,54.0166,41083.0
2021-06-08 12:30:00,60.78,60.78,60.48,60.57,61173.0,54.0166,54.0166,53.75,53.83,61173.0
2021-06-08 13:00:00,60.58,60.67,60.53,60.56,75056.0,53.8389,53.9189,53.7945,53.8211,75056.0
2021-06-08 13:30:00,60.57,60.62,60.47,60.49,36496.0,53.83,53.8744,53.7411,53.7589,36496.0
2021-06-08 14:00:00,60.52,60.71,60.49,60.69,38737.0,53.7856,53.9544,53.7589,53.9367,38737.0
2021-06-08 14:30:00,60.7,60.71,60.59,60.62,35074.0,53.9455,53.9544,53.8478,53.8744,35074.0
2021-06-08 15:00:00,60.62,60.76,60.61,60.64,56408.0,53.8744,53.9989,53.8656,53.8922,56408.0
2021-06-08 15:30:00,60.64,60.8,60.62,60.73,206709.0,53.8922,54.0344,53.8744,53.9722,206709.0
2021-06-09 09:30:00,60.5,60.87,60.28,60.78,114435.0,53.7678,54.0966,53.5723,54.0166,114435.0
2021-06-09 10:00:00,60.8,61.04,60.75,60.97,96625.0,54.0344,54.2477,53.99,54.1855,96625.0
2021-06-09 10:30:00,61.0,61.11,60.88,60.91,97210.0,54.2122,54.3099,54.1055,54.1322,97210.0
2021-06-09 11:00:00,60.89,60.94,60.76,60.8,31735.0,54.1144,54.1588,53.9989,54.0344,31735.0
2021-06-09 11:30:00,60.78,60.83,60.69,60.75,30187.0,54.0166,54.0611,53.9367,53.99,30187.0
2021-06-09 12:00:00,60.73,60.77,60.67,60.67,19007.0,53.9722,54.0078,53.9189,53.9189,19007.0
2021-06-09 12:30:00,60.67,60.71,60.57,60.62,27803.0,53.9189,53.9544,53.83,53.8744,27803.0
2021-06-09 13:00:00,60.61,60.66,60.54,60.64,16316.0,53.8656,53.91,53.8033,53.8922,16316.0
2021-06-09 13:30:00,60.65,60.75,60.59,60.61,24935.0,53.9011,53.99,53.8478,53.8656,24935.0
2021-06-09 14:00:00,60.63,60.76,60.59,60.73,20412.0,53.8833,53.9989,53.8478,53.9722,20412.0
2021-06-09 14:30:00,60.74,60.79,60.62,60.73,36732.0,53.9811,54.0255,53.8744,53.9722,36732.0
2021-06-09 15:00:00,60.72,60.75,60.66,60.66,32471.0,53.9633,53.99,53.91,53.91,32471.0
2021-06-09 15:30:00,60.65,60.78,60.65,60.74,136998.0,53.9011,54.0166,53.9011,53.9811,136998.0
2021-06-10 09:30:00,60.99,61.06,60.75,60.86,74828.0,54.2033,54.2655,53.99,54.0877,74828.0
2021-06-10 10:00:00,60.85,61.22,60.85,61.22,52305.0,54.0789,54.4077,54.0789,54.4077,52305.0
2021-06-10 10:30:00,61.2,61.41,61.16,61.4,68939.0,54.3899,54.5765,54.3544,54.5676,68939.0
2021-06-10 11:00:00,61.41,61.48,61.33,61.41,49698.0,54.5765,54.6387,54.5054,54.5765,49698.0
2021-06-10 11:30:00,61.42,61.47,61.18,61.21,55124.0,54.5854,54.6299,54.3721,54.3988,55124.0
2021-06-10 12:00:00,61.2,61.22,60.88,60.88,35080.0,54.3899,54.4077,54.1055,54.1055,35080.0
2021-06-10 12:30:00,60.91,61.2,60.87,61.11,43486.0,54.1322,54.3899,54.0966,54.3099,43486.0
2021-06-10 13:00:00,61.11,61.2,61.09,61.16,28418.0,54.3099,54.3899,54.2921,54.3544,28418.0
2021-06-10 13:30:00,61.16,61.29,61.11,61.25,38938.0,54.3544,54.4699,54.3099,54.4343,38938.0
2021-06-10 14:00:00,61.26,61.26,61.02,61.08,27136.0,54.4432,54.4432,54.2299,54.2833,27136.0
2021-06-10 14:30:00,61.09,61.1,60.82,60.85,34998.0,54.2921,54.301,54.0522,54.0789,34998.0
2021-06-10 15:00:00,60.85,60.89,60.72,60.73,30785.0,54.0789,54.1144,53.9633,53.9722,30785.0
2021-06-10 15:30:00,60.74,60.85,60.68,60.72,163625.0,53.9811,54.0789,53.9278,53.9633,163625.0
2021-06-11 09:30:00,60.75,60.75,60.14,60.16,48037.0,53.99,53.99,53.4479,53.4656,48037.0
2021-06-11 10:00:00,60.18,60.31,60.01,60.07,58009.0,53.4834,53.5989,53.3323,53.3856,58009.0
2021-06-11 10:30:00,60.06,60.34,60.06,60.11,43062.0,53.3768,53.6256,53.3768,53.4212,43062.0
2021-06-11 11:00:00,60.1,60.2,59.9,60.01,40211.0,53.4123,53.5012,53.2346,53.3323,40211.0
2021-06-11 11:30:00,60.03,60.03,59.54,59.61,49957.0,53.3501,53.3501,52.9146,52.9768,49957.0
2021-06-11 12:00:00,59.6,59.61,59.36,59.53,81972.0,52.9679,52.9768,52.7547,52.9057,81972.0
2021-06-11 12:30:00,59.51,59.63,59.42,59.6,56625.0,52.888,52.9946,52.808,52.9679,56625.0
2021-06-11 13:00:00,59.6,59.61,59.35,59.39,47307.0,52.9679,52.9768,52.7458,52.7813,47307.0
2021-06-11 13:30:00,59.38,59.48,59.34,59.48,44068.0,52.7724,52.8613,52.7369,52.8613,44068.0
2021-06-11 14:00:00,59.46,59.54,59.36,59.36,49073.0,52.8435,52.9146,52.7547,52.7547,49073.0
2021-06-11 14:30:00,59.38,59.53,59.33,59.53,57346.0,52.7724,52.9057,52.728,52.9057,57346.0
2021-06-11 15:00:00,59.54,59.68,59.51,59.65,70602.0,52.9146,53.039,52.888,53.0124,70602.0
2021-06-11 15:30:00,59.64,59.99,59.6,59.96,264990.0,53.0035,53.3145,52.9679,53.2879,264990.0
2021-06-14 09:30:00,59.9,60.0,59.5,59.65,55638.0,53.2346,53.3234,52.8791,53.0124,55638.0
2021-06-14 10:00:00,59.65,59.79,59.34,59.35,49736.0,53.0124,53.1368,52.7369,52.7458,49736.0
2021-06-14 10:30:00,59.38,59.56,59.25,59.51,92409.0,52.7724,52.9324,52.6569,52.888,92409.0
2021-06-14 11:00:00,59.5,59.67,59.48,59.58,45913.0,52.8791,53.0302,52.8613,52.9502,45913.0
2021-06-14 11:30:00,59.57,59.64,59.52,59.55,44624.0,52.9413,53.0035,52.8968,52.9235,44624.0
2021-06-14 12:00:00,59.56,59.61,59.45,59.56,44260.0,52.9324,52.9768,52.8346,52.9324,44260.0
2021-06-14 12:30:00,59.56,59.7,59.5,59.67,47061.0,52.9324,53.0568,52.8791,53.0302,47061.0
2021-06-14 13:00:00,59.67,59.72,59.61,59.72,35676.0,53.0302,53.0746,52.9768,53.0746,35676.0
2021-06-14 13:30:00,59.71,59.79,59.7,59.73,50131.0,53.0657,53.1368,53.0568,53.0835,50131.0
2021-06-14 14:00:00,59.74,59.84,59.64,59.74,47537.0,53.0924,53.1812,53.0035,53.0924,47537.0
2021-06-14 14:30:00,59.74,60.01,59.73,59.98,51623.0,53.0924,53.3323,53.0835,53.3057,51623.0
2021-06-14 15:00:00,59.99,60.15,59.85,59.88,97022.0,53.3145,53.4567,53.1901,53.2168,97022.0
2021-06-14 15:30:00,59.9,59.98,59.71,59.75,263953.0,53.2346,53.3057,53.0657,53.1013,263953.0
2021-06-15 09:30:00,59.95,59.95,59.41,59.45,84860.0,53.279,53.279,52.7991,52.8346,84860.0
2021-06-15 10:00:00,59.47,59.86,59.47,59.74,64931.0,52.8524,53.199,52.8524,53.0924,64931.0
2021-06-15 10:30:00,59.72,59.98,59.58,59.72,102192.0,53.0746,53.3057,52.9502,53.0746,102192.0
2021-06-15 11:00:00,59.71,59.71,59.23,59.27,89430.0,53.0657,53.0657,52.6391,52.6747,89430.0
2021-06-15 11:30:00,59.25,59.27,58.64,58.64,100959.0,52.6569,52.6747,52.1148,52.1148,100959.0
2021-06-15 12:00:00,58.61,58.67,58.34,58.4,116264.0,52.0881,52.1414,51.8482,51.9015,116264.0
2021-06-15 12:30:00,58.43,58.57,58.39,58.51,45622.0,51.9281,52.0526,51.8926,51.9992,45622.0
2021-06-15 13:00:00,58.51,58.7,58.49,58.68,51438.0,51.9992,52.1681,51.9815,52.1503,51438.0
2021-06-15 13:30:00,58.7,58.76,58.56,58.58,49620.0,52.1681,52.2214,52.0437,52.0614,49620.0
2021-06-15 14:00:00,58.59,58.72,58.5,58.52,60859.0,52.0703,52.1859,51.9903,52.0081,60859.0
2021-06-15 14:30:00,58.5,58.54,58.19,58.34,120334.0,51.9903,52.0259,51.7148,51.8482,120334.0
2021-06-15 15:00:00,58.32,58.41,58.15,58.21,105360.0,51.8304,51.9104,51.6793,51.7326,105360.0
2021-06-15 15:30:00,58.2,58.29,57.91,58.14,433448.0,51.7237,51.8037,51.466,51.6704,433448.0
2021-06-16 09:30:00,57.99,58.02,57.38,57.54,81790.0,51.5371,51.5638,50.995,51.1372,81790.0
2021-06-16 10:00:00,57.54,58.01,57.43,57.9,55804.0,51.1372,51.5549,51.0394,51.4571,55804.0
2021-06-16 10:30:00,57.9,58.16,57.86,58.1,94029.0,51.4571,51.6882,51.4216,51.6349,94029.0
2021-06-16 11:00:00,58.1,58.16,57.95,57.98,90413.0,51.6349,51.6882,51.5016,51.5282,90413.0
2021-06-16 11:30:00,57.97,58.26,57.97,58.21,46468.0,51.5193,51.7771,51.5193,51.7326,46468.0
2021-06-16 12:00:00,58.22,58.35,58.05,58.05,34894.0,51.7415,51.857,51.5904,51.5904,34894.0
2021-06-16 12:30:00,58.06,58.13,57.88,58.03,57023.0,51.5993,51.6615,51.4393,51.5726,57023.0
2021-06-16 13:00:00,58.01,58.12,57.9,57.97,34614.0,51.5549,51.6526,51.4571,51.5193,34614.0
2021-06-16 13:30:00,57.96,58.02,57.86,57.94,36252.0,51.5104,51.5638,51.4216,51.4927,36252.0
2021-06-16 14:00:00,57.93,57.93,57.45,57.68,129197.0,51.4838,51.4838,51.0572,51.2616,129197.0
2021-06-16 14:30:00,57.68,58.72,57.56,58.37,252926.0,51.2616,52.1859,51.1549,51.8748,252926.0
2021-06-16 15:00:00,58.4,58.44,57.7,57.92,280168.0,51.9015,51.937,51.2794,51.4749,280168.0
2021-06-16 15:30:00,57.93,58.02,57.7,57.79,202234.0,51.4838,51.5638,51.2794,51.3594,202234.0
2021-06-17 09:30:00,57.63,57.78,57.01,57.16,75739.0,51.2172,51.3505,50.6662,50.7995,75739.0
2021-06-17 10:00:00,57.15,57.27,56.67,56.89,124485.0,50.7906,50.8972,50.364,50.5595,124485.0
2021-06-17 10:30:00,56.87,56.98,56.47,56.53,64096.0,50.5417,50.6395,50.1862,50.2396,64096.0
2021-06-17 11:00:00,56.51,56.6,56.33,56.41,68394.0,50.2218,50.3018,50.0618,50.1329,68394.0
2021-06-17 11:30:00,56.41,56.53,55.91,55.94,71509.0,50.1329,50.2396,49.6886,49.7152,71509.0
2021-06-17 12:00:00,55.94,56.0,55.7,55.79,78930.0,49.7152,49.7685,49.5019,49.5819,78930.0
2021-06-17 12:30:00,55.79,56.29,55.79,56.25,57480.0,49.5819,50.0263,49.5819,49.9907,57480.0
2021-06-17 13:00:00,56.26,56.51,56.2,56.5,52561.0,49.9996,50.2218,49.9463,50.2129,52561.0
2021-06-17 13:30:00,56.48,56.64,56.29,56.35,73521.0,50.1951,50.3373,50.0263,50.0796,73521.0
2021-06-17 14:00:00,56.35,56.45,56.29,56.33,43450.0,50.0796,50.1685,50.0263,50.0618,43450.0
2021-06-17 14:30:00,56.32,56.37,56.17,56.17,86250.0,50.0529,50.0974,49.9196,49.9196,86250.0
2021-06-17 15:00:00,56.18,56.21,56.06,56.19,54195.0,49.9285,49.9552,49.8219,49.9374,54195.0
2021-06-17 15:30:00,56.2,56.39,56.04,56.14,249196.0,49.9463,50.1151,49.8041,49.893,249196.0
2021-06-18 09:30:00,55.99,56.13,55.09,55.32,354134.0,49.7597,49.8841,48.9598,49.1642,354134.0
2021-06-18 10:00:00,55.32,55.35,54.72,54.84,137539.0,49.1642,49.1909,48.631,48.7376,137539.0
2021-06-18 10:30:00,54.82,54.94,54.5,54.54,73105.0,48.7198,48.8265,48.4355,48.471,73105.0
2021-06-18 11:00:00,54.57,54.91,54.53,54.77,78756.0,48.4977,48.7998,48.4621,48.6754,78756.0
2021-06-18 11:30:00,54.82,54.95,54.78,54.83,59691.0,48.7198,48.8354,48.6843,48.7287,59691.0
2021-06-18 12:00:00,54.83,54.95,54.77,54.9,68198.0,48.7287,48.8354,48.6754,48.7909,68198.0
2021-06-18 12:30:00,54.91,54.94,54.59,54.6,56554.0,48.7998,48.8265,48.5154,48.5243,56554.0
2021-06-18 13:00:00,54.6,54.79,54.56,54.59,52410.0,48.5243,48.6932,48.4888,48.5154,52410.0
2021-06-18 13:30:00,54.57,54.69,54.54,54.65,64118.0,48.4977,48.6043,48.471,48.5688,64118.0
2021-06-18 14:00:00,54.71,54.83,54.63,54.68,83125.0,48.6221,48.7287,48.551,48.5954,83125.0
2021-06-18 14:30:00,54.67,54.7,54.57,54.61,105220.0,48.5865,48.6132,48.4977,48.5332,105220.0
2021-06-18 15:00:00,54.61,54.65,54.41,54.41,87347.0,48.5332,48.5688,48.3555,48.3555,87347.0
2021-06-18 15:30:00,54.41,54.55,54.21,54.22,408938.0,48.3555,48.4799,48.1777,48.1866,408938.0
2021-06-21 09:30:00,54.61,55.49,54.61,54.99,152015.0,48.5332,49.3153,48.5332,48.8709,152015.0
2021-06-21 10:00:00,54.99,55.19,54.67,55.18,99723.0,48.8709,49.0487,48.5865,49.0398,99723.0
2021-06-21 10:30:00,55.17,55.5,55.0,55.39,130356.0,49.0309,49.3242,48.8798,49.2264,130356.0
2021-06-21 11:00:00,55.43,55.45,54.9,55.2,86583.0,49.262,49.2797,48.7909,49.0576,86583.0
2021-06-21 11:30:00,55.18,55.68,55.18,55.52,156004.0,49.0398,49.4841,49.0398,49.342,156004.0
2021-06-21 12:00:00,55.53,55.54,55.26,55.4,100255.0,49.3508,49.3597,49.1109,49.2353,100255.0
2021-06-21 12:30:00,55.4,55.55,55.24,55.54,99861.0,49.2353,49.3686,49.0931,49.3597,99861.0
2021-06-21 13:00:00,55.55,55.87,55.51,55.76,130498.0,49.3686,49.653,49.3331,49.5552,130498.0
2021-06-21 13:30:00,55.75,55.84,55.55,55.6,74782.0,49.5464,49.6263,49.3686,49.413,74782.0
2021-06-21 14:00:00,55.61,55.73,55.5,55.69,55399.0,49.4219,49.5286,49.3242,49.493,55399.0
2021-06-21 14:30:00,55.69,55.71,55.61,55.66,49336.0,49.493,49.5108,49.4219,49.4664,49336.0
2021-06-21 15:00:00,55.66,55.67,55.48,55.49,59172.0,49.4664,49.4753,49.3064,49.3153,59172.0
2021-06-21 15:30:00,55.48,55.82,55.47,55.71,219584.0,49.3064,49.6086,49.2975,49.5108,219584.0
2021-06-22 09:30:00,55.44,55.44,54.78,55.0,239681.0,49.2709,49.2709,48.6843,48.8798,239681.0
2021-06-22 10:00:00,55.0,55.36,54.88,55.35,175767.0,48.8798,49.1998,48.7732,49.1909,175767.0
2021-06-22 10:30:00,55.37,55.53,55.29,55.45,41787.0,49.2086,49.3508,49.1375,49.2797,41787.0
2021-06-22 11:00:00,55.47,55.56,55.34,55.37,102492.0,49.2975,49.3775,49.182,49.2086,102492.0
2021-06-22 11:30:00,55.35,55.41,54.91,54.94,54943.0,49.1909,49.2442,48.7998,48.8265,54943.0
2021-06-22 12:00:00,54.93,55.05,54.89,54.93,59363.0,48.8176,48.9243,48.7821,48.8176,59363.0
2021-06-22 12:30:00,54.93,55.06,54.84,55.0,55571.0,48.8176,48.9331,48.7376,48.8798,55571.0
2021-06-22 13:00:00,55.0,55.1,54.95,55.01,59792.0,48.8798,48.9687,48.8354,48.8887,59792.0
2021-06-22 13:30:00,55.02,55.17,54.99,55.08,38726.0,48.8976,49.0309,48.8709,48.9509,38726.0
2021-06-22 14:00:00,55.09,55.1,54.96,55.04,30484.0,48.9598,48.9687,48.8443,48.9154,30484.0
2021-06-22 14:30:00,55.04,55.32,55.02,55.08,89596.0,48.9154,49.1642,48.8976,48.9509,89596.0
2021-06-22 15:00:00,55.06,55.17,55.05,55.14,46230.0,48.9331,49.0309,48.9243,49.0042,46230.0
2021-06-22 15:30:00,55.14,55.17,54.91,54.92,181318.0,49.0042,49.0309,48.7998,48.8087,181318.0
2021-06-23 09:30:00,54.94,55.02,54.21,54.89,192328.0,48.8265,48.8976,48.1777,48.7821,192328.0
2021-06-23 10:00:00,54.86,55.05,54.82,54.95,36615.0,48.7554,48.9243,48.7198,48.8354,36615.0
2021-06-23 10:30:00,54.96,55.1,54.87,55.0,39608.0,48.8443,48.9687,48.7643,48.8798,39608.0
2021-06-23 11:00:00,54.99,55.01,54.64,54.69,58810.0,48.8709,48.8887,48.5599,48.6043,58810.0
2021-06-23 11:30:00,54.69,55.03,54.59,54.99,79676.0,48.6043,48.9065,48.5154,48.8709,79676.0
2021-06-23 12:00:00,54.99,55.02,54.92,54.97,27792.0,48.8709,48.8976,48.8087,48.8532,27792.0
2021-06-23 12:30:00,54.97,55.06,54.9,55.04,94579.0,48.8532,48.9331,48.7909,48.9154,94579.0
2021-06-23 13:00:00,55.04,55.06,54.96,55.04,31847.0,48.9154,48.9331,48.8443,48.9154,31847.0
2021-06-23 13:30:00,55.04,55.06,54.97,55.02,47529.0,48.9154,48.9331,48.8532,48.8976,47529.0
2021-06-23 14:00:00,55.02,55.15,54.95,55.13,119124.0,48.8976,49.0131,48.8354,48.9953,119124.0
2021-06-23 14:30:00,55.12,55.12,54.93,55.06,102452.0,48.9865,48.9865,48.8176,48.9331,102452.0
2021-06-23 15:00:00,55.03,55.12,55.0,55.04,35403.0,48.9065,48.9865,48.8798,48.9154,35403.0
2021-06-23 15:30:00,55.03,55.06,54.72,54.73,171468.0,48.9065,48.9331,48.631,48.6399,171468.0
2021-06-24 09:30:00,54.72,54.91,54.39,54.75,57734.0,48.631,48.7998,48.3377,48.6576,57734.0
2021-06-24 10:00:00,54.75,55.17,54.73,54.99,79101.0,48.6576,49.0309,48.6399,48.8709,79101.0
2021-06-24 10:30:00,55.01,55.04,54.84,54.86,34401.0,48.8887,48.9154,48.7376,48.7554,34401.0
2021-06-24 11:00:00,54.87,54.97,54.74,54.8,36323.0,48.7643,48.8532,48.6487,48.7021,36323.0
2021-06-24 11:30:00,54.8,54.84,54.62,54.62,38800.0,48.7021,48.7376,48.5421,48.5421,38800.0
2021-06-24 12:00:00,54.64,54.67,54.55,54.6,30536.0,48.5599,48.5865,48.4799,48.5243,30536.0
2021-06-24 12:30:00,54.61,55.0,54.59,54.99,54377.0,48.5332,48.8798,48.5154,48.8709,54377.0
2021-06-24 13:00:00,54.98,55.02,54.86,54.87,47173.0,48.862,48.8976,48.7554,48.7643,47173.0
2021-06-24 13:30:00,54.86,54.93,54.82,54.85,33244.0,48.7554,48.8176,48.7198,48.7465,33244.0
2021-06-24 14:00:00,54.83,54.93,54.78,54.93,31760.0,48.7287,48.8176,48.6843,48.8176,31760.0
2021-06-24 14:30:00,54.93,55.04,54.9,55.02,40559.0,48.8176,48.9154,48.7909,48.8976,40559.0
2021-06-24 15:00:00,55.03,55.18,54.97,55.01,59446.0,48.9065,49.0398,48.8532,48.8887,59446.0
2021-06-24 15:30:00,55.01,55.08,54.92,54.96,160303.0,48.8887,48.9509,48.8087,48.8443,160303.0
2021-06-25 09:30:00,54.8,54.9,54.58,54.72,76575.0,48.7021,48.7909,48.5066,48.631,76575.0
2021-06-25 10:00:00,54.7,55.12,54.7,54.93,65867.0,48.6132,48.9865,48.6132,48.8176,65867.0
2021-06-25 10:30:00,54.91,55.15,54.88,55.13,39543.0,48.7998,49.0131,48.7732,48.9953,39543.0
2021-06-25 11:00:00,55.13,55.19,54.88,54.88,60025.0,48.9953,49.0487,48.7732,48.7732,60025.0
2021-06-25 11:30:00,54.85,54.86,54.67,54.68,34799.0,48.7465,48.7554,48.5865,48.5954,34799.0
2021-06-25 12:00:00,54.7,54.95,54.7,54.84,40443.0,48.6132,48.8354,48.6132,48.7376,40443.0
2021-06-25 12:30:00,54.84,54.91,54.79,54.83,27988.0,48.7376,48.7998,48.6932,48.7287,27988.0
2021-06-25 13:00:00,54.83,54.85,54.72,54.74,32373.0,48.7287,48.7465,48.631,48.6487,32373.0
2021-06-25 13:30:00,54.75,54.77,54.67,54.73,28651.0,48.6576,48.6754,48.5865,48.6399,28651.0
2021-06-25 14:00:00,54.73,54.85,54.69,54.8,42989.0,48.6399,48.7465,48.6043,48.7021,42989.0
2021-06-25 14:30:00,54.78,54.84,54.73,54.77,41697.0,48.6843,48.7376,48.6399,48.6754,41697.0
2021-06-25 15:00:00,54.77,55.03,54.77,54.95,73133.0,48.6754,48.9065,48.6754,48.8354,73133.0
2021-06-25 15:30:00,54.95,55.22,54.94,55.07,254592.0,48.8354,49.0753,48.8265,48.942,254592.0
2021-06-28 09:30:00,55.17,55.2,54.56,54.97,50301.0,49.0309,49.0576,48.4888,48.8532,50301.0
2021-06-28 10:00:00,54.96,55.12,54.68,55.08,28601.0,48.8443,48.9865,48.5954,48.9509,28601.0
2021-06-28 10:30:00,55.07,55.07,54.63,54.63,34393.0,48.942,48.942,48.551,48.551,34393.0
2021-06-28 11:00:00,54.62,54.7,54.3,54.32,58692.0,48.5421,48.6132,48.2577,48.2755,58692.0
2021-06-28 11:30:00,54.32,54.4,54.18,54.35,44313.0,48.2755,48.3466,48.1511,48.3021,44313.0
2021-06-28 12:00:00,54.36,54.46,54.19,54.23,32673.0,48.311,48.3999,48.1599,48.1955,32673.0
2021-06-28 12:30:00,54.22,54.22,53.97,54.02,89324.0,48.1866,48.1866,47.9644,48.0089,89324.0
2021-06-28 13:00:00,54.01,54.09,53.95,54.05,38614.0,48.0,48.0711,47.9467,48.0355,38614.0
2021-06-28 13:30:00,54.06,54.39,54.04,54.38,42133.0,48.0444,48.3377,48.0266,48.3288,42133.0
2021-06-28 14:00:00,54.4,54.6,54.38,54.59,45490.0,48.3466,48.5243,48.3288,48.5154,45490.0
2021-06-28 14:30:00,54.6,54.71,54.58,54.6,39044.0,48.5243,48.6221,48.5066,48.5243,39044.0
2021-06-28 15:00:00,54.61,54.69,54.48,54.66,30332.0,48.5332,48.6043,48.4177,48.5776,30332.0
2021-06-28 15:30:00,54.67,54.9,54.67,54.83,193004.0,48.5865,48.7909,48.5865,48.7287,193004.0
2021-06-29 09:30:00,55.03,55.21,54.82,54.9,69970.0,48.9065,49.0664,48.7198,48.7909,69970.0
2021-06-29 10:00:00,54.93,55.15,54.81,55.15,53234.0,48.8176,49.0131,48.711,49.0131,53234.0
2021-06-29 10:30:00,55.14,55.19,54.92,55.08,54382.0,49.0042,49.0487,48.8087,48.9509,54382.0
2021-06-29 11:00:00,55.07,55.1,54.79,54.85,47268.0,48.942,48.9687,48.6932,48.7465,47268.0
2021-06-29 11:30:00,54.86,54.92,54.76,54.81,39313.0,48.7554,48.8087,48.6665,48.711,39313.0
2021-06-29 12:00:00,54.78,54.95,54.74,54.83,37114.0,48.6843,48.8354,48.6487,48.7287,37114.0
2021-06-29 12:30:00,54.83,54.94,54.75,54.79,55190.0,48.7287,48.8265,48.6576,48.6932,55190.0
2021-06-29 13:00:00,54.79,54.83,54.61,54.62,55040.0,48.6932,48.7287,48.5332,48.5421,55040.0
2021-06-29 13:30:00,54.61,54.64,54.46,54.46,33305.0,48.5332,48.5599,48.3999,48.3999,33305.0
2021-06-29 14:00:00,54.48,54.56,54.42,54.46,28692.0,48.4177,48.4888,48.3644,48.3999,28692.0
2021-06-29 14:30:00,54.47,54.47,54.33,54.44,41862.0,48.4088,48.4088,48.2844,48.3821,41862.0
2021-06-29 15:00:00,54.44,54.64,54.37,54.54,107058.0,48.3821,48.5599,48.3199,48.471,107058.0
2021-06-29 15:30:00,54.55,54.56,54.42,54.42,130350.0,48.4799,48.4888,48.3644,48.3644,130350.0
2021-06-30 09:30:00,54.54,54.88,54.49,54.52,60614.0,48.471,48.7732,48.4266,48.4532,60614.0
2021-06-30 10:00:00,54.53,54.7,54.42,54.42,120786.0,48.4621,48.6132,48.3644,48.3644,120786.0
2021-06-30 10:30:00,54.44,54.59,54.19,54.26,35214.0,48.3821,48.5154,48.1599,48.2222,35214.0
2021-06-30 11:00:00,54.26,54.26,54.08,54.13,33519.0,48.2222,48.2222,48.0622,48.1066,33519.0
2021-06-30 11:30:00,54.11,54.25,54.06,54.13,51404.0,48.0889,48.2133,48.0444,48.1066,51404.0
2021-06-30 12:00:00,54.13,54.25,53.98,54.09,60973.0,48.1066,48.2133,47.9733,48.0711,60973.0
2021-06-30 12:30:00,54.09,54.1,53.9,53.93,58237.0,48.0711,48.08,47.9022,47.9289,58237.0
2021-06-30 13:00:00,53.92,53.92,53.78,53.81,64847.0,47.92,47.92,47.7956,47.8222,64847.0
2021-06-30 13:30:00,53.81,53.95,53.81,53.91,73191.0,47.8222,47.9467,47.8222,47.9111,73191.0
2021-06-30 14:00:00,53.9,53.93,53.84,53.85,51957.0,47.9022,47.9289,47.8489,47.8578,51957.0
2021-06-30 14:30:00,53.86,53.9,53.82,53.88,69715.0,47.8667,47.9022,47.8311,47.8844,69715.0
2021-06-30 15:00:00,53.88,53.88,53.39,53.39,266316.0,47.8844,47.8844,47.449,47.449,266316.0
2021-06-30 15:30:00,53.39,53.81,53.31,53.68,563260.0,47.449,47.8222,47.3779,47.7067,563260.0
2021-07-01 09:30:00,53.91,54.1,53.78,54.02,76831.0,47.9111,48.08,47.7956,48.0089,76831.0
2021-07-01 10:00:00,54.03,54.27,54.0,54.01,69964.0,48.0178,48.231,47.9911,48.0,69964.0
2021-07-01 10:30:00,54.04,54.16,53.89,53.91,100301.0,48.0266,48.1333,47.8933,47.9111,100301.0
2021-07-01 11:00:00,53.91,54.0,53.82,53.93,58456.0,47.9111,47.9911,47.8311,47.9289,58456.0
2021-07-01 11:30:00,53.94,54.17,53.77,54.15,104142.0,47.9378,48.1422,47.7867,48.1244,104142.0
2021-07-01 12:00:00,54.15,54.2,54.02,54.11,47975.0,48.1244,48.1688,48.0089,48.0889,47975.0
2021-07-01 12:30:00,54.1,54.22,54.04,54.17,38317.0,48.08,48.1866,48.0266,48.1422,38317.0
2021-07-01 13:00:00,54.17,54.29,54.17,54.23,43080.0,48.1422,48.2488,48.1422,48.1955,43080.0
2021-07-01 13:30:00,54.23,54.23,54.16,54.18,57159.0,48.1955,48.1955,48.1333,48.1511,57159.0
2021-07-01 14:00:00,54.18,54.18,54.0,54.12,47621.0,48.1511,48.1511,47.9911,48.0977,47621.0
2021-07-01 14:30:00,54.12,54.12,53.99,54.08,45896.0,48.0977,48.0977,47.9822,48.0622,45896.0
2021-07-01 15:00:00,54.08,54.09,53.97,54.07,81789.0,48.0622,48.0711,47.9644,48.0533,81789.0
2021-07-01 15:30:00,54.07,54.07,53.92,53.98,185785.0,48.0533,48.0533,47.92,47.9733,185785.0
2021-07-02 09:30:00,54.0,54.03,53.35,53.66,106278.0,47.9911,48.0178,47.4134,47.6889,106278.0
2021-07-02 10:00:00,53.68,53.94,53.59,53.94,89206.0,47.7067,47.9378,47.6267,47.9378,89206.0
2021-07-02 10:30:00,53.94,54.18,53.94,54.08,71353.0,47.9378,48.1511,47.9378,48.0622,71353.0
2021-07-02 11:00:00,54.08,54.18,54.01,54.13,37789.0,48.0622,48.1511,48.0,48.1066,37789.0
2021-07-02 11:30:00,54.12,54.13,53.94,54.02,32452.0,48.0977,48.1066,47.9378,48.0089,32452.0
2021-07-02 12:00:00,54.0,54.1,53.92,54.02,42435.0,47.9911,48.08,47.92,48.0089,42435.0
2021-07-02 12:30:00,54.02,54.08,53.91,54.01,34112.0,48.0089,48.0622,47.9111,48.0,34112.0
2021-07-02 13:00:00,54.01,54.17,53.99,54.16,26411.0,48.0,48.1422,47.9822,48.1333,26411.0
2021-07-02 13:30:00,54.15,54.23,54.1,54.14,29861.0,48.1244,48.1955,48.08,48.1155,29861.0
2021-07-02 14:00:00,54.15,54.16,54.07,54.11,27221.0,48.1244,48.1333,48.0533,48.0889,27221.0
2021-07-02 14:30:00,54.11,54.18,54.05,54.08,31900.0,48.0889,48.1511,48.0355,48.0622,31900.0
2021-07-02 15:00:00,54.09,54.15,53.94,53.97,40244.0,48.0711,48.1244,47.9378,47.9644,40244.0
2021-07-02 15:30:00,53.97,54.0,53.77,53.8,141816.0,47.9644,47.9911,47.7867,47.8133,141816.0
2021-07-06 09:30:00,53.54,53.64,52.84,52.97,109715.0,47.5823,47.6712,46.9602,47.0757,109715.0
2021-07-06 10:00:00,52.96,53.02,51.87,52.1,318207.0,47.0668,47.1201,46.0981,46.3025,318207.0
2021-07-06 10:30:00,52.09,52.25,51.95,52.05,194430.0,46.2936,46.4358,46.1692,46.2581,194430.0
2021-07-06 11:00:00,52.03,52.12,51.53,51.7,172854.0,46.2403,46.3203,45.7959,45.947,172854.0
2021-07-06 11:30:00,51.71,51.97,51.58,51.84,106843.0,45.9559,46.187,45.8404,46.0714,106843.0
2021-07-06 12:00:00,51.85,52.17,51.73,52.17,88631.0,46.0803,46.3647,45.9737,46.3647,88631.0
2021-07-06 12:30:00,52.15,52.29,52.07,52.19,67166.0,46.347,46.4714,46.2759,46.3825,67166.0
2021-07-06 13:00:00,52.2,52.3,52.13,52.15,44280.0,46.3914,46.4803,46.3292,46.347,44280.0
2021-07-06 13:30:00,52.14,52.19,52.06,52.15,55607.0,46.3381,46.3825,46.267,46.347,55607.0
2021-07-06 14:00:00,52.14,52.19,52.03,52.12,54173.0,46.3381,46.3825,46.2403,46.3203,54173.0
2021-07-06 14:30:00,52.14,52.19,52.04,52.05,67973.0,46.3381,46.3825,46.2492,46.2581,67973.0
2021-07-06 15:00:00,52.05,52.45,52.04,52.35,104836.0,46.2581,46.6136,46.2492,46.5247,104836.0
2021-07-06 15:30:00,52.35,52.35,51.99,52.02,408341.0,46.5247,46.5247,46.2048,46.2314,408341.0
2021-07-07 09:30:00,52.03,52.32,51.51,51.57,73572.0,46.2403,46.498,45.7782,45.8315,73572.0
2021-07-07 10:00:00,51.56,51.66,51.42,51.45,72512.0,45.8226,45.9115,45.6982,45.7248,72512.0
2021-07-07 10:30:00,51.48,51.92,51.47,51.82,53990.0,45.7515,46.1425,45.7426,46.0537,53990.0
2021-07-07 11:00:00,51.82,52.3,51.68,52.24,69314.0,46.0537,46.4803,45.9293,46.4269,69314.0
2021-07-07 11:30:00,52.24,52.65,52.23,52.48,197250.0,46.4269,46.7913,46.4181,46.6402,197250.0
2021-07-07 12:00:00,52.48,52.81,52.43,52.64,66287.0,46.6402,46.9335,46.5958,46.7824,66287.0
2021-07-07 12:30:00,52.65,52.96,52.59,52.73,146762.0,46.7913,47.0668,46.738,46.8624,146762.0
2021-07-07 13:00:00,52.73,52.94,52.62,52.64,64553.0,46.8624,47.049,46.7647,46.7824,64553.0
2021-07-07 13:30:00,52.64,53.09,52.63,52.82,80032.0,46.7824,47.1824,46.7735,46.9424,80032.0
2021-07-07 14:00:00,52.8,53.0,52.74,52.75,40008.0,46.9246,47.1024,46.8713,46.8802,40008.0
2021-07-07 14:30:00,52.74,52.81,52.59,52.79,31450.0,46.8713,46.9335,46.738,46.9157,31450.0
2021-07-07 15:00:00,52.81,53.04,52.79,53.0,96120.0,46.9335,47.1379,46.9157,47.1024,96120.0
2021-07-07 15:30:00,53.01,53.12,52.86,52.9,368180.0,47.1113,47.209,46.9779,47.0135,368180.0
2021-07-08 09:30:00,52.01,52.89,51.93,52.89,142946.0,46.2225,47.0046,46.1514,47.0046,142946.0
2021-07-08 10:00:00,52.72,53.04,52.42,53.04,236155.0,46.8535,47.1379,46.5869,47.1379,236155.0
2021-07-08 10:30:00,53.0,53.05,52.6,52.94,93261.0,47.1024,47.1468,46.7469,47.049,93261.0
2021-07-08 11:00:00,52.96,53.34,52.95,53.21,95867.0,47.0668,47.4045,47.0579,47.289,95867.0
2021-07-08 11:30:00,53.22,53.24,53.1,53.12,60770.0,47.2979,47.3157,47.1912,47.209,60770.0
2021-07-08 12:00:00,53.13,53.28,53.11,53.22,40827.0,47.2179,47.3512,47.2001,47.2979,40827.0
2021-07-08 12:30:00,53.22,53.32,53.2,53.26,28329.0,47.2979,47.3868,47.2801,47.3334,28329.0
2021-07-08 13:00:00,53.27,53.28,53.0,53.19,46073.0,47.3423,47.3512,47.1024,47.2712,46073.0
2021-07-08 13:30:00,53.19,53.24,52.78,52.78,77735.0,47.2712,47.3157,46.9068,46.9068,77735.0
2021-07-08 14:00:00,52.77,52.84,52.42,52.51,77656.0,46.898,46.9602,46.5869,46.6669,77656.0
2021-07-08 14:30:00,52.49,52.57,52.33,52.51,68980.0,46.6491,46.7202,46.5069,46.6669,68980.0
2021-07-08 15:00:00,52.53,52.64,52.45,52.64,43120.0,46.6847,46.7824,46.6136,46.7824,43120.0
2021-07-08 15:30:00,52.64,52.8,52.48,52.73,192156.0,46.7824,46.9246,46.6402,46.8624,192156.0
2021-07-09 09:30:00,53.19,53.68,53.0,53.58,106239.0,47.2712,47.7067,47.1024,47.6178,106239.0
2021-07-09 10:00:00,53.58,53.74,53.45,53.72,54805.0,47.6178,47.76,47.5023,47.7422,54805.0
2021-07-09 10:30:00,53.74,53.74,53.23,53.25,44775.0,47.76,47.76,47.3068,47.3245,44775.0
2021-07-09 11:00:00,53.24,53.32,53.14,53.14,31649.0,47.3157,47.3868,47.2268,47.2268,31649.0
2021-07-09 11:30:00,53.15,53.38,53.15,53.19,48455.0,47.2357,47.4401,47.2357,47.2712,48455.0
2021-07-09 12:00:00,53.2,53.21,53.0,53.01,27079.0,47.2801,47.289,47.1024,47.1113,27079.0
2021-07-09 12:30:00,53.02,53.15,52.93,53.1,30338.0,47.1201,47.2357,47.0402,47.1912,30338.0
2021-07-09 13:00:00,53.1,53.19,53.05,53.18,19011.0,47.1912,47.2712,47.1468,47.2623,19011.0
2021-07-09 13:30:00,53.18,53.27,53.12,53.27,24525.0,47.2623,47.3423,47.209,47.3423,24525.0
2021-07-09 14:00:00,53.27,53.39,53.2,53.33,46117.0,47.3423,47.449,47.2801,47.3956,46117.0
2021-07-09 14:30:00,53.33,53.33,53.12,53.15,26821.0,47.3956,47.3956,47.209,47.2357,26821.0
2021-07-09 15:00:00,53.15,53.32,53.15,53.32,32499.0,47.2357,47.3868,47.2357,47.3868,32499.0
2021-07-09 15:30:00,53.31,53.4,53.13,53.18,208745.0,47.3779,47.4579,47.2179,47.2623,208745.0
2021-07-12 09:30:00,52.66,52.67,52.26,52.63,66962.0,46.8002,46.8091,46.4447,46.7735,66962.0
2021-07-12 10:00:00,52.66,52.83,52.61,52.76,37125.0,46.8002,46.9513,46.7558,46.8891,37125.0
2021-07-12 10:30:00,52.78,52.81,52.6,52.66,70508.0,46.9068,46.9335,46.7469,46.8002,70508.0
2021-07-12 11:00:00,52.67,52.69,52.46,52.59,30687.0,46.8091,46.8269,46.6225,46.738,30687.0
2021-07-12 11:30:00,52.55,52.71,52.54,52.71,60936.0,46.7024,46.8446,46.6936,46.8446,60936.0
2021-07-12 12:00:00,52.73,52.74,52.64,52.72,39705.0,46.8624,46.8713,46.7824,46.8535,39705.0
2021-07-12 12:30:00,52.72,52.73,52.63,52.65,22012.0,46.8535,46.8624,46.7735,46.7913,22012.0
2021-07-12 13:00:00,52.66,52.83,52.66,52.83,19416.0,46.8002,46.9513,46.8002,46.9513,19416.0
2021-07-12 13:30:00,52.82,52.87,52.71,52.72,26048.0,46.9424,46.9868,46.8446,46.8535,26048.0
2021-07-12 14:00:00,52.71,52.77,52.68,52.77,33013.0,46.8446,46.898,46.818,46.898,33013.0
2021-07-12 14:30:00,52.77,52.82,52.73,52.81,17826.0,46.898,46.9424,46.8624,46.9335,17826.0
2021-07-12 15:00:00,52.8,52.84,52.72,52.81,32982.0,46.9246,46.9602,46.8535,46.9335,32982.0
2021-07-12 15:30:00,52.8,52.88,52.7,52.85,174981.0,46.9246,46.9957,46.8358,46.9691,174981.0
2021-07-13 09:30:00,52.94,53.17,52.78,52.85,104205.0,47.049,47.2535,46.9068,46.9691,104205.0
2021-07-13 10:00:00,52.87,53.1,52.64,52.89,75509.0,46.9868,47.1912,46.7824,47.0046,75509.0
2021-07-13 10:30:00,52.91,52.97,52.57,52.82,92148.0,47.0224,47.0757,46.7202,46.9424,92148.0
2021-07-13 11:00:00,52.85,52.85,52.52,52.54,78462.0,46.9691,46.9691,46.6758,46.6936,78462.0
2021-07-13 11:30:00,52.55,52.55,52.34,52.38,75012.0,46.7024,46.7024,46.5158,46.5514,75012.0
2021-07-13 12:00:00,52.37,52.56,52.26,52.26,62638.0,46.5425,46.7113,46.4447,46.4447,62638.0
2021-07-13 12:30:00,52.28,52.43,52.25,52.39,59882.0,46.4625,46.5958,46.4358,46.5602,59882.0
2021-07-13 13:00:00,52.39,52.4,52.28,52.35,53474.0,46.5602,46.5691,46.4625,46.5247,53474.0
2021-07-13 13:30:00,52.36,52.37,52.17,52.17,39545.0,46.5336,46.5425,46.3647,46.3647,39545.0
2021-07-13 14:00:00,52.17,52.3,52.05,52.13,138173.0,46.3647,46.4803,46.2581,46.3292,138173.0
2021-07-13 14:30:00,52.12,52.12,51.83,51.87,74456.0,46.3203,46.3203,46.0626,46.0981,74456.0
2021-07-13 15:00:00,51.86,51.89,51.59,51.68,87986.0,46.0892,46.1159,45.8493,45.9293,87986.0
2021-07-13 15:30:00,51.68,51.7,51.56,51.69,182512.0,45.9293,45.947,45.8226,45.9381,182512.0
2021-07-14 09:30:00,51.87,52.18,51.69,51.83,78592.0,46.0981,46.3736,45.9381,46.0626,78592.0
2021-07-14 10:00:00,51.8,51.82,51.51,51.76,46341.0,46.0359,46.0537,45.7782,46.0004,46341.0
2021-07-14 10:30:00,51.73,51.89,51.66,51.84,59466.0,45.9737,46.1159,45.9115,46.0714,59466.0
2021-07-14 11:00:00,51.83,51.83,51.59,51.63,39078.0,46.0626,46.0626,45.8493,45.8848,39078.0
2021-07-14 11:30:00,51.63,51.73,51.5,51.59,43234.0,45.8848,45.9737,45.7693,45.8493,43234.0
2021-07-14 12:00:00,51.6,51.68,51.52,51.55,35556.0,45.8582,45.9293,45.7871,45.8137,35556.0
2021-07-14 12:30:00,51.57,51.67,51.53,51.67,23981.0,45.8315,45.9204,45.7959,45.9204,23981.0
2021-07-14 13:00:00,51.66,51.81,51.62,51.79,51030.0,45.9115,46.0448,45.8759,46.027,51030.0
2021-07-14 13:30:00,51.78,51.89,51.77,51.82,26468.0,46.0181,46.1159,46.0092,46.0537,26468.0
2021-07-14 14:00:00,51.82,51.85,51.7,51.74,54071.0,46.0537,46.0803,45.947,45.9826,54071.0
2021-07-14 14:30:00,51.74,51.94,51.7,51.81,62066.0,45.9826,46.1603,45.947,46.0448,62066.0
2021-07-14 15:00:00,51.8,51.91,51.72,51.73,51484.0,46.0359,46.1337,45.9648,45.9737,51484.0
2021-07-14 15:30:00,51.74,51.83,51.45,51.55,312262.0,45.9826,46.0626,45.7248,45.8137,312262.0
2021-07-15 09:30:00,51.5,51.69,51.29,51.61,131497.0,45.7693,45.9381,45.5826,45.867,131497.0
2021-07-15 10:00:00,51.61,51.76,51.53,51.56,45505.0,45.867,46.0004,45.7959,45.8226,45505.0
2021-07-15 10:30:00,51.57,51.65,51.42,51.54,33930.0,45.8315,45.9026,45.6982,45.8048,33930.0
2021-07-15 11:00:00,51.55,51.55,51.07,51.19,84037.0,45.8137,45.8137,45.3871,45.4938,84037.0
2021-07-15 11:30:00,51.21,51.44,51.19,51.37,30089.0,45.5116,45.716,45.4938,45.6537,30089.0
2021-07-15 12:00:00,51.36,51.47,51.29,51.39,166547.0,45.6449,45.7426,45.5826,45.6715,166547.0
2021-07-15 12:30:00,51.37,51.43,51.31,51.41,35230.0,45.6537,45.7071,45.6004,45.6893,35230.0
2021-07-15 13:00:00,51.39,51.39,50.93,50.94,56173.0,45.6715,45.6715,45.2627,45.2716,56173.0
2021-07-15 13:30:00,50.93,51.0,50.65,50.79,68807.0,45.2627,45.3249,45.0139,45.1383,68807.0
2021-07-15 14:00:00,50.8,50.97,50.7,50.97,66278.0,45.1472,45.2983,45.0583,45.2983,66278.0
2021-07-15 14:30:00,50.97,50.99,50.85,50.95,33933.0,45.2983,45.316,45.1916,45.2805,33933.0
2021-07-15 15:00:00,50.97,51.13,50.95,51.05,31849.0,45.2983,45.4405,45.2805,45.3694,31849.0
2021-07-15 15:30:00,51.05,51.11,50.94,51.05,140786.0,45.3694,45.4227,45.2716,45.3694,140786.0
2021-07-16 09:30:00,51.34,52.28,51.21,51.99,212906.0,45.6271,46.4625,45.5116,46.2048,212906.0
2021-07-16 10:00:00,52.0,52.25,51.66,51.68,72039.0,46.2136,46.4358,45.9115,45.9293,72039.0
2021-07-16 10:30:00,51.65,51.69,51.14,51.48,72141.0,45.9026,45.9381,45.4493,45.7515,72141.0
2021-07-16 11:00:00,51.48,51.62,51.31,51.43,70055.0,45.7515,45.8759,45.6004,45.7071,70055.0
2021-07-16 11:30:00,51.43,51.62,51.41,51.6,56118.0,45.7071,45.8759,45.6893,45.8582,56118.0
2021-07-16 12:00:00,51.59,51.59,51.19,51.19,42974.0,45.8493,45.8493,45.4938,45.4938,42974.0
2021-07-16 12:30:00,51.2,51.21,51.04,51.09,64611.0,45.5027,45.5116,45.3605,45.4049,64611.0
2021-07-16 13:00:00,51.08,51.11,50.8,50.8,65449.0,45.396,45.4227,45.1472,45.1472,65449.0
2021-07-16 13:30:00,50.8,50.81,50.5,50.51,64508.0,45.1472,45.1561,44.8806,44.8894,64508.0
2021-07-16 14:00:00,50.51,50.69,50.5,50.58,68369.0,44.8894,45.0494,44.8806,44.9517,68369.0
2021-07-16 14:30:00,50.58,50.66,50.53,50.63,113831.0,44.9517,45.0228,44.9072,44.9961,113831.0
2021-07-16 15:00:00,50.63,50.63,50.39,50.5,111984.0,44.9961,44.9961,44.7828,44.8806,111984.0
2021-07-16 15:30:00,50.49,50.54,50.36,50.49,272085.0,44.8717,44.9161,44.7561,44.8717,272085.0
2021-07-19 09:30:00,50.0,50.39,49.45,49.64,350142.0,44.4362,44.7828,43.9474,44.1163,350142.0
2021-07-19 10:00:00,49.61,49.87,49.46,49.87,114306.0,44.0896,44.3207,43.9563,44.3207,114306.0
2021-07-19 10:30:00,49.84,50.18,49.76,50.0,261513.0,44.294,44.5962,44.2229,44.4362,261513.0
2021-07-19 11:00:00,50.07,50.39,50.03,50.25,143634.0,44.4984,44.7828,44.4629,44.6584,143634.0
2021-07-19 11:30:00,50.26,50.58,50.25,50.55,190726.0,44.6673,44.9517,44.6584,44.925,190726.0
2021-07-19 12:00:00,50.51,50.51,50.26,50.36,233035.0,44.8894,44.8894,44.6673,44.7561,233035.0
2021-07-19 12:30:00,50.35,50.5,50.25,50.46,139077.0,44.7472,44.8806,44.6584,44.845,139077.0
2021-07-19 13:00:00,50.46,50.59,50.15,50.2,44578.0,44.845,44.9605,44.5695,44.6139,44578.0
2021-07-19 13:30:00,50.17,50.35,50.15,50.32,136138.0,44.5873,44.7472,44.5695,44.7206,136138.0
2021-07-19 14:00:00,50.33,50.57,50.27,50.3,52370.0,44.7295,44.9428,44.6762,44.7028,52370.0
2021-07-19 14:30:00,50.3,50.3,49.9,49.91,72662.0,44.7028,44.7028,44.3473,44.3562,72662.0
2021-07-19 15:00:00,49.88,50.07,49.85,49.95,58721.0,44.3295,44.4984,44.3029,44.3918,58721.0
2021-07-19 15:30:00,49.95,50.39,49.93,50.37,294436.0,44.3918,44.7828,44.374,44.765,294436.0
2021-07-20 09:30:00,50.36,50.96,49.93,50.9,58033.0,44.7561,45.2894,44.374,45.236,58033.0
2021-07-20 10:00:00,50.91,51.19,50.86,51.1,67466.0,45.2449,45.4938,45.2005,45.4138,67466.0
2021-07-20 10:30:00,51.1,51.2,50.8,51.13,65955.0,45.4138,45.5027,45.1472,45.4405,65955.0
2021-07-20 11:00:00,51.18,51.34,51.0,51.0,129894.0,45.4849,45.6271,45.3249,45.3249,129894.0
2021-07-20 11:30:00,51.0,51.17,51.0,51.15,84073.0,45.3249,45.476,45.3249,45.4582,84073.0
2021-07-20 12:00:00,51.17,51.2,51.0,51.1,69614.0,45.476,45.5027,45.3249,45.4138,69614.0
2021-07-20 12:30:00,51.09,51.46,51.09,51.28,99366.0,45.4049,45.7337,45.4049,45.5738,99366.0
2021-07-20 13:00:00,51.28,51.33,51.06,51.1,77667.0,45.5738,45.6182,45.3782,45.4138,77667.0
2021-07-20 13:30:00,51.09,51.2,51.09,51.13,61397.0,45.4049,45.5027,45.4049,45.4405,61397.0
2021-07-20 14:00:00,51.13,51.34,51.12,51.16,66012.0,45.4405,45.6271,45.4316,45.4671,66012.0
2021-07-20 14:30:00,51.16,51.21,51.1,51.11,64507.0,45.4671,45.5116,45.4138,45.4227,64507.0
2021-07-20 15:00:00,51.12,51.28,51.02,51.23,127227.0,45.4316,45.5738,45.3427,45.5293,127227.0
2021-07-20 15:30:00,51.23,51.24,50.89,50.92,210557.0,45.5293,45.5382,45.2272,45.2538,210557.0
2021-07-21 09:30:00,51.31,51.62,51.25,51.38,91251.0,45.6004,45.8759,45.5471,45.6626,91251.0
2021-07-21 10:00:00,51.38,51.4,51.13,51.25,73445.0,45.6626,45.6804,45.4405,45.5471,73445.0
2021-07-21 10:30:00,51.27,51.49,51.23,51.32,86913.0,45.5649,45.7604,45.5293,45.6093,86913.0
2021-07-21 11:00:00,51.3,51.45,51.1,51.1,59463.0,45.5915,45.7248,45.4138,45.4138,59463.0
2021-07-21 11:30:00,51.1,51.31,51.05,51.16,49863.0,45.4138,45.6004,45.3694,45.4671,49863.0
2021-07-21 12:00:00,51.16,51.32,51.11,51.11,36725.0,45.4671,45.6093,45.4227,45.4227,36725.0
2021-07-21 12:30:00,51.13,51.26,51.09,51.17,48452.0,45.4405,45.556,45.4049,45.476,48452.0
2021-07-21 13:00:00,51.18,51.26,51.07,51.07,34608.0,45.4849,45.556,45.3871,45.3871,34608.0
2021-07-21 13:30:00,51.06,51.13,50.93,50.94,36387.0,45.3782,45.4405,45.2627,45.2716,36387.0
2021-07-21 14:00:00,50.96,51.04,50.9,50.98,34181.0,45.2894,45.3605,45.236,45.3071,34181.0
2021-07-21 14:30:00,50.98,51.03,50.89,50.91,81599.0,45.3071,45.3516,45.2272,45.2449,81599.0
2021-07-21 15:00:00,50.91,50.91,50.73,50.75,79924.0,45.2449,45.2449,45.085,45.1027,79924.0
2021-07-21 15:30:00,50.76,50.85,50.49,50.6,268347.0,45.1116,45.1916,44.8717,44.9694,268347.0
2021-07-22 09:30:00,50.5,50.54,49.67,49.71,128143.0,44.8806,44.9161,44.1429,44.1785,128143.0
2021-07-22 10:00:00,49.69,49.86,49.55,49.83,102020.0,44.1607,44.3118,44.0363,44.2851,102020.0
2021-07-22 10:30:00,49.84,50.25,49.83,50.25,88013.0,44.294,44.6584,44.2851,44.6584,88013.0
2021-07-22 11:00:00,50.24,50.28,49.83,49.94,84223.0,44.6495,44.685,44.2851,44.3829,84223.0
2021-07-22 11:30:00,49.94,50.23,49.82,50.02,92469.0,44.3829,44.6406,44.2762,44.454,92469.0
2021-07-22 12:00:00,50.02,50.14,49.92,50.1,72118.0,44.454,44.5606,44.3651,44.5251,72118.0
2021-07-22 12:30:00,50.09,50.36,50.09,50.36,155631.0,44.5162,44.7561,44.5162,44.7561,155631.0
2021-07-22 13:00:00,50.37,50.41,50.31,50.34,49042.0,44.765,44.8006,44.7117,44.7384,49042.0
2021-07-22 13:30:00,50.34,50.45,50.32,50.44,75640.0,44.7384,44.8361,44.7206,44.8272,75640.0
2021-07-22 14:00:00,50.46,50.51,50.32,50.39,45415.0,44.845,44.8894,44.7206,44.7828,45415.0
2021-07-22 14:30:00,50.38,50.42,50.28,50.36,147018.0,44.7739,44.8095,44.685,44.7561,147018.0
2021-07-22 15:00:00,50.38,50.45,50.35,50.45,66815.0,44.7739,44.8361,44.7472,44.8361,66815.0
2021-07-22 15:30:00,50.44,50.51,50.36,50.47,219339.0,44.8272,44.8894,44.7561,44.8539,219339.0
2021-07-23 09:30:00,50.39,50.43,49.76,49.94,213485.0,44.7828,44.8183,44.2229,44.3829,213485.0
2021-07-23 10:00:00,49.92,50.11,49.66,49.71,465987.0,44.3651,44.534,44.134,44.1785,465987.0
2021-07-23 10:30:00,49.71,49.76,49.33,49.43,143810.0,44.1785,44.2229,43.8408,43.9296,143810.0
2021-07-23 11:00:00,49.46,49.55,49.2,49.34,184833.0,43.9563,44.0363,43.7252,43.8496,184833.0
2021-07-23 11:30:00,49.34,49.54,49.33,49.4,72771.0,43.8496,44.0274,43.8408,43.903,72771.0
2021-07-23 12:00:00,49.38,49.74,49.38,49.7,67792.0,43.8852,44.2051,43.8852,44.1696,67792.0
2021-07-23 12:30:00,49.73,49.75,49.5,49.67,94600.0,44.1962,44.214,43.9918,44.1429,94600.0
2021-07-23 13:00:00,49.67,49.87,49.51,49.51,119465.0,44.1429,44.3207,44.0007,44.0007,119465.0
2021-07-23 13:30:00,49.53,49.7,49.48,49.66,52733.0,44.0185,44.1696,43.9741,44.134,52733.0
2021-07-23 14:00:00,49.64,49.82,49.56,49.8,103572.0,44.1163,44.2762,44.0452,44.2585,103572.0
2021-07-23 14:30:00,49.78,49.91,49.75,49.91,64584.0,44.2407,44.3562,44.214,44.3562,64584.0
2021-07-23 15:00:00,49.91,49.91,49.66,49.74,284208.0,44.3562,44.3562,44.134,44.2051,284208.0
2021-07-23 15:30:00,49.75,49.91,49.62,49.7,556776.0,44.214,44.3562,44.0985,44.1696,556776.0
2021-07-26 09:30:00,49.73,50.1,49.7,49.9,205210.0,44.1962,44.5251,44.1696,44.3473,205210.0
2021-07-26 10:00:00,49.86,50.1,49.8,49.92,74234.0,44.3118,44.5251,44.2585,44.3651,74234.0
2021-07-26 10:30:00,49.88,49.9,49.51,49.85,53607.0,44.3295,44.3473,44.0007,44.3029,53607.0
2021-07-26 11:00:00,49.87,49.95,49.71,49.8,60047.0,44.3207,44.3918,44.1785,44.2585,60047.0
2021-07-26 11:30:00,49.81,50.1,49.8,49.96,140576.0,44.2673,44.5251,44.2585,44.4006,140576.0
2021-07-26 12:00:00,49.96,50.03,49.8,49.92,165693.0,44.4006,44.4629,44.2585,44.3651,165693.0
2021-07-26 12:30:00,49.93,50.01,49.82,49.84,74667.0,44.374,44.4451,44.2762,44.294,74667.0
2021-07-26 13:00:00,49.84,49.93,49.76,49.8,48388.0,44.294,44.374,44.2229,44.2585,48388.0
2021-07-26 13:30:00,49.8,50.02,49.79,49.93,60461.0,44.2585,44.454,44.2496,44.374,60461.0
2021-07-26 14:00:00,49.95,50.17,49.9,50.15,61795.0,44.3918,44.5873,44.3473,44.5695,61795.0
2021-07-26 14:30:00,50.15,50.32,50.15,50.32,114976.0,44.5695,44.7206,44.5695,44.7206,114976.0
2021-07-26 15:00:00,50.32,50.42,50.29,50.41,61477.0,44.7206,44.8095,44.6939,44.8006,61477.0
2021-07-26 15:30:00,50.4,50.59,50.38,50.5,240142.0,44.7917,44.9605,44.7739,44.8806,240142.0
2021-07-27 09:30:00,50.3,50.37,49.79,49.82,140729.0,44.7028,44.765,44.2496,44.2762,140729.0
2021-07-27 10:00:00,49.84,50.2,49.83,50.03,73075.0,44.294,44.6139,44.2851,44.4629,73075.0
2021-07-27 10:30:00,50.04,50.55,50.02,50.32,82979.0,44.4717,44.925,44.454,44.7206,82979.0
2021-07-27 11:00:00,50.32,50.47,50.23,50.42,40818.0,44.7206,44.8539,44.6406,44.8095,40818.0
2021-07-27 11:30:00,50.45,50.56,50.2,50.23,38829.0,44.8361,44.9339,44.6139,44.6406,38829.0
2021-07-27 12:00:00,50.2,50.47,50.06,50.18,55889.0,44.6139,44.8539,44.4895,44.5962,55889.0
2021-07-27 12:30:00,50.16,50.29,50.08,50.21,37603.0,44.5784,44.6939,44.5073,44.6228,37603.0
2021-07-27 13:00:00,50.21,50.45,50.19,50.37,35390.0,44.6228,44.8361,44.6051,44.765,35390.0
2021-07-27 13:30:00,50.34,50.47,50.28,50.39,44960.0,44.7384,44.8539,44.685,44.7828,44960.0
2021-07-27 14:00:00,50.39,50.43,50.24,50.25,64566.0,44.7828,44.8183,44.6495,44.6584,64566.0
2021-07-27 14:30:00,50.26,50.27,50.04,50.07,49561.0,44.6673,44.6762,44.4717,44.4984,49561.0
2021-07-27 15:00:00,50.07,50.15,49.9,49.97,84388.0,44.4984,44.5695,44.3473,44.4095,84388.0
2021-07-27 15:30:00,49.98,50.03,49.91,50.02,230472.0,44.4184,44.4629,44.3562,44.454,230472.0
2021-07-28 09:30:00,49.69,49.89,49.28,49.38,155723.0,44.1607,44.3384,43.7963,43.8852,155723.0
2021-07-28 10:00:00,49.41,49.62,49.12,49.6,158460.0,43.9118,44.0985,43.6541,44.0807,158460.0
2021-07-28 10:30:00,49.59,49.82,49.55,49.69,178849.0,44.0718,44.2762,44.0363,44.1607,178849.0
2021-07-28 11:00:00,49.67,49.68,49.49,49.5,83554.0,44.1429,44.1518,43.9829,43.9918,83554.0
2021-07-28 11:30:00,49.48,49.77,49.47,49.52,101300.0,43.9741,44.2318,43.9652,44.0096,101300.0
2021-07-28 12:00:00,49.51,49.51,49.13,49.13,90872.0,44.0007,44.0007,43.663,43.663,90872.0
2021-07-28 12:30:00,49.14,49.33,49.13,49.2,52801.0,43.6719,43.8408,43.663,43.7252,52801.0
2021-07-28 13:00:00,49.2,49.45,49.17,49.28,53789.0,43.7252,43.9474,43.6986,43.7963,53789.0
2021-07-28 13:30:00,49.28,49.37,49.17,49.35,78657.0,43.7963,43.8763,43.6986,43.8585,78657.0
2021-07-28 14:00:00,49.34,49.49,49.3,49.34,66613.0,43.8496,43.9829,43.8141,43.8496,66613.0
2021-07-28 14:30:00,49.34,49.71,49.33,49.68,84480.0,43.8496,44.1785,43.8408,44.1518,84480.0
2021-07-28 15:00:00,49.67,49.82,49.61,49.72,134061.0,44.1429,44.2762,44.0896,44.1874,134061.0
2021-07-28 15:30:00,49.73,49.83,49.5,49.57,273177.0,44.1962,44.2851,43.9918,44.054,273177.0
2021-07-29 09:30:00,50.0,50.49,49.82,49.9,439048.0,44.4362,44.8717,44.2762,44.3473,439048.0
2021-07-29 10:00:00,49.9,50.19,48.42,48.55,391851.0,44.3473,44.6051,43.032,43.1475,391851.0
2021-07-29 10:30:00,48.51,49.05,48.44,48.95,280618.0,43.112,43.5919,43.0498,43.503,280618.0
2021-07-29 11:00:00,49.03,49.59,48.86,49.35,131981.0,43.5741,44.0718,43.4231,43.8585,131981.0
2021-07-29 11:30:00,49.31,49.54,49.19,49.29,107569.0,43.823,44.0274,43.7163,43.8052,107569.0
2021-07-29 12:00:00,49.35,49.81,49.35,49.59,85289.0,43.8585,44.2673,43.8585,44.0718,85289.0
2021-07-29 12:30:00,49.59,49.91,49.54,49.59,79335.0,44.0718,44.3562,44.0274,44.0718,79335.0
2021-07-29 13:00:00,49.6,50.0,49.6,49.75,103302.0,44.0807,44.4362,44.0807,44.214,103302.0
2021-07-29 13:30:00,49.77,49.84,49.52,49.59,87153.0,44.2318,44.294,44.0096,44.0718,87153.0
2021-07-29 14:00:00,49.59,49.61,49.37,49.38,58515.0,44.0718,44.0896,43.8763,43.8852,58515.0
2021-07-29 14:30:00,49.37,49.72,49.3,49.63,130515.0,43.8763,44.1874,43.8141,44.1074,130515.0
2021-07-29 15:00:00,49.64,49.64,49.38,49.53,78962.0,44.1163,44.1163,43.8852,44.0185,78962.0
2021-07-29 15:30:00,49.53,49.54,49.25,49.44,361423.0,44.0185,44.0274,43.7697,43.9385,361423.0
2021-07-30 09:30:00,49.7,50.15,49.51,49.98,122272.0,44.1696,44.5695,44.0007,44.4184,122272.0
2021-07-30 10:00:00,50.0,50.0,49.52,49.62,41945.0,44.4362,44.4362,44.0096,44.0985,41945.0
2021-07-30 10:30:00,49.64,49.94,49.61,49.92,49004.0,44.1163,44.3829,44.0896,44.3651,49004.0
2021-07-30 11:00:00,49.95,50.05,49.85,49.86,41707.0,44.3918,44.4806,44.3029,44.3118,41707.0
2021-07-30 11:30:00,49.86,50.04,49.75,49.87,38680.0,44.3118,44.4717,44.214,44.3207,38680.0
2021-07-30 12:00:00,49.85,49.85,49.53,49.61,45196.0,44.3029,44.3029,44.0185,44.0896,45196.0
2021-07-30 12:30:00,49.6,49.84,49.59,49.61,39476.0,44.0807,44.294,44.0718,44.0896,39476.0
2021-07-30 13:00:00,49.61,49.62,49.48,49.54,53375.0,44.0896,44.0985,43.9741,44.0274,53375.0
2021-07-30 13:30:00,49.53,49.65,49.41,49.41,33422.0,44.0185,44.1251,43.9118,43.9118,33422.0
2021-07-30 14:00:00,49.41,49.42,49.05,49.07,147185.0,43.9118,43.9207,43.5919,43.6097,147185.0
2021-07-30 14:30:00,49.07,49.1,48.92,48.99,76840.0,43.6097,43.6363,43.4764,43.5386,76840.0
2021-07-30 15:00:00,49.0,49.11,48.99,49.03,99501.0,43.5475,43.6452,43.5386,43.5741,99501.0
2021-07-30 15:30:00,49.02,49.1,48.8,48.89,356088.0,43.5652,43.6363,43.3697,43.4497,356088.0
2021-08-02 09:30:00,48.89,50.57,48.89,50.52,223654.0,43.4497,44.9428,43.4497,44.8983,223654.0
2021-08-02 10:00:00,50.51,50.54,49.76,50.05,88779.0,44.8894,44.9161,44.2229,44.4806,88779.0
2021-08-02 10:30:00,50.04,50.39,50.04,50.15,51047.0,44.4717,44.7828,44.4717,44.5695,51047.0
2021-08-02 11:00:00,50.17,50.23,49.79,49.88,54850.0,44.5873,44.6406,44.2496,44.3295,54850.0
2021-08-02 11:30:00,49.9,50.0,49.77,49.77,51567.0,44.3473,44.4362,44.2318,44.2318,51567.0
2021-08-02 12:00:00,49.77,49.85,49.72,49.83,53963.0,44.2318,44.3029,44.1874,44.2851,53963.0
2021-08-02 12:30:00,49.83,49.88,49.55,49.65,67307.0,44.2851,44.3295,44.0363,44.1251,67307.0
2021-08-02 13:00:00,49.67,49.68,49.53,49.64,67531.0,44.1429,44.1518,44.0185,44.1163,67531.0
2021-08-02 13:30:00,49.63,49.67,49.53,49.59,51596.0,44.1074,44.1429,44.0185,44.0718,51596.0
2021-08-02 14:00:00,49.6,49.68,49.48,49.5,49488.0,44.0807,44.1518,43.9741,43.9918,49488.0
2021-08-02 14:30:00,49.5,49.56,49.41,49.43,61925.0,43.9918,44.0452,43.9118,43.9296,61925.0
2021-08-02 15:00:00,49.44,49.45,49.28,49.31,74633.0,43.9385,43.9474,43.7963,43.823,74633.0
2021-08-02 15:30:00,49.3,49.35,49.16,49.26,449056.0,43.8141,43.8585,43.6897,43.7785,449056.0
2021-08-03 09:30:00,49.45,49.45,48.4,48.64,150970.0,43.9474,43.9474,43.0142,43.2275,150970.0
2021-08-03 10:00:00,48.68,49.07,48.62,49.03,205298.0,43.2631,43.6097,43.2098,43.5741,205298.0
2021-08-03 10:30:00,49.02,49.2,48.84,49.08,123280.0,43.5652,43.7252,43.4053,43.6186,123280.0
2021-08-03 11:00:00,49.06,49.25,48.88,49.16,108275.0,43.6008,43.7697,43.4408,43.6897,108275.0
2021-08-03 11:30:00,49.16,49.25,49.01,49.09,82547.0,43.6897,43.7697,43.5564,43.6275,82547.0
2021-08-03 12:00:00,49.1,49.17,48.96,48.99,48202.0,43.6363,43.6986,43.5119,43.5386,48202.0
2021-08-03 12:30:00,48.98,49.06,48.88,49.05,53684.0,43.5297,43.6008,43.4408,43.5919,53684.0
2021-08-03 13:00:00,49.04,49.11,48.96,48.98,27683.0,43.583,43.6452,43.5119,43.5297,27683.0
2021-08-03 13:30:00,48.98,48.98,48.76,48.86,104997.0,43.5297,43.5297,43.3342,43.4231,104997.0
2021-08-03 14:00:00,48.86,48.91,48.81,48.87,138449.0,43.4231,43.4675,43.3786,43.4319,138449.0
2021-08-03 14:30:00,48.87,49.15,48.86,49.02,44352.0,43.4319,43.6808,43.4231,43.5652,44352.0
2021-08-03 15:00:00,49.02,49.07,48.93,49.01,83357.0,43.5652,43.6097,43.4853,43.5564,83357.0
2021-08-03 15:30:00,49.0,49.13,48.93,49.12,338028.0,43.5475,43.663,43.4853,43.6541,338028.0
2021-08-04 09:30:00,48.74,49.2,48.6,48.65,113610.0,43.3164,43.7252,43.192,43.2364,113610.0
2021-08-04 10:00:00,48.69,49.09,48.63,48.77,75250.0,43.272,43.6275,43.2186,43.3431,75250.0
2021-08-04 10:30:00,48.75,48.96,48.61,48.91,74339.0,43.3253,43.5119,43.2009,43.4675,74339.0
2021-08-04 11:00:00,48.92,49.08,48.79,48.96,58788.0,43.4764,43.6186,43.3608,43.5119,58788.0
2021-08-04 11:30:00,48.93,48.94,48.52,48.55,68202.0,43.4853,43.4941,43.1209,43.1475,68202.0
2021-08-04 12:00:00,48.56,48.59,48.39,48.41,100538.0,43.1564,43.1831,43.0054,43.0231,100538.0
2021-08-04 12:30:00,48.41,48.62,48.37,48.51,57278.0,43.0231,43.2098,42.9876,43.112,57278.0
2021-08-04 13:00:00,48.52,48.52,48.34,48.42,49104.0,43.1209,43.1209,42.9609,43.032,49104.0
2021-08-04 13:30:00,48.45,48.62,48.43,48.52,45536.0,43.0587,43.2098,43.0409,43.1209,45536.0
2021-08-04 14:00:00,48.53,48.6,48.46,48.49,44951.0,43.1298,43.192,43.0676,43.0942,44951.0
2021-08-04 14:30:00,48.5,48.5,48.29,48.32,58072.0,43.1031,43.1031,42.9165,42.9431,58072.0
2021-08-04 15:00:00,48.34,48.34,48.08,48.17,90320.0,42.9609,42.9609,42.7298,42.8098,90320.0
2021-08-04 15:30:00,48.17,48.24,47.99,48.02,292699.0,42.8098,42.872,42.6499,42.6765,292699.0
2021-08-05 09:30:00,48.29,48.6,48.13,48.18,61598.0,42.9165,43.192,42.7743,42.8187,61598.0
2021-08-05 10:00:00,48.23,48.37,48.16,48.21,48200.0,42.8632,42.9876,42.8009,42.8454,48200.0
2021-08-05 10:30:00,48.18,48.41,48.18,48.4,54671.0,42.8187,43.0231,42.8187,43.0142,54671.0
2021-08-05 11:00:00,48.4,48.46,48.32,48.45,39333.0,43.0142,43.0676,42.9431,43.0587,39333.0
2021-08-05 11:30:00,48.46,48.46,48.27,48.33,40023.0,43.0676,43.0676,42.8987,42.952,40023.0
2021-08-05 12:00:00,48.32,48.53,48.22,48.44,68865.0,42.9431,43.1298,42.8543,43.0498,68865.0
2021-08-05 12:30:00,48.45,48.51,48.27,48.35,73791.0,43.0587,43.112,42.8987,42.9698,73791.0
2021-08-05 13:00:00,48.35,48.41,48.29,48.41,31766.0,42.9698,43.0231,42.9165,43.0231,31766.0
2021-08-05 13:30:00,48.41,48.51,48.35,48.45,44302.0,43.0231,43.112,42.9698,43.0587,44302.0
2021-08-05 14:00:00,48.43,48.48,48.31,48.37,58473.0,43.0409,43.0853,42.9343,42.9876,58473.0
2021-08-05 14:30:00,48.36,48.4,48.22,48.3,65157.0,42.9787,43.0142,42.8543,42.9254,65157.0
2021-08-05 15:00:00,48.28,48.4,48.2,48.39,77006.0,42.9076,43.0142,42.8365,43.0054,77006.0
2021-08-05 15:30:00,48.39,48.39,48.19,48.3,180272.0,43.0054,43.0054,42.8276,42.9254,180272.0
2021-08-06 09:30:00,48.65,49.02,48.45,48.8,105080.0,43.2364,43.5652,43.0587,43.3697,105080.0
2021-08-06 10:00:00,48.79,49.26,48.78,49.05,64387.0,43.3608,43.7785,43.352,43.5919,64387.0
2021-08-06 10:30:00,49.07,49.19,49.02,49.18,74589.0,43.6097,43.7163,43.5652,43.7074,74589.0
2021-08-06 11:00:00,49.19,49.21,49.0,49.06,90250.0,43.7163,43.7341,43.5475,43.6008,90250.0
2021-08-06 11:30:00,49.08,49.19,49.05,49.05,42814.0,43.6186,43.7163,43.5919,43.5919,42814.0
2021-08-06 12:00:00,49.05,49.27,49.03,49.2,54394.0,43.5919,43.7874,43.5741,43.7252,54394.0
2021-08-06 12:30:00,49.19,49.28,49.17,49.24,22571.0,43.7163,43.7963,43.6986,43.7608,22571.0
2021-08-06 13:00:00,49.24,49.53,49.19,49.53,37130.0,43.7608,44.0185,43.7163,44.0185,37130.0
2021-08-06 13:30:00,49.51,49.58,49.35,49.48,75986.0,44.0007,44.0629,43.8585,43.9741,75986.0
2021-08-06 14:00:00,49.45,49.48,49.33,49.41,44748.0,43.9474,43.9741,43.8408,43.9118,44748.0
2021-08-06 14:30:00,49.42,49.43,49.2,49.23,40722.0,43.9207,43.9296,43.7252,43.7519,40722.0
2021-08-06 15:00:00,49.23,49.25,49.1,49.2,48962.0,43.7519,43.7697,43.6363,43.7252,48962.0
2021-08-06 15:30:00,49.21,49.34,49.1,49.1,217423.0,43.7341,43.8496,43.6363,43.6363,217423.0
2021-08-09 09:30:00,49.0,49.64,48.89,49.44,66412.0,43.5475,44.1163,43.4497,43.9385,66412.0
2021-08-09 10:00:00,49.46,49.65,49.29,49.29,39433.0,43.9563,44.1251,43.8052,43.8052,39433.0
2021-08-09 10:30:00,49.28,49.46,49.21,49.4,37533.0,43.7963,43.9563,43.7341,43.903,37533.0
2021-08-09 11:00:00,49.37,49.51,49.33,49.4,26299.0,43.8763,44.0007,43.8408,43.903,26299.0
2021-08-09 11:30:00,49.43,49.56,49.24,49.5,38003.0,43.9296,44.0452,43.7608,43.9918,38003.0
2021-08-09 12:00:00,49.51,49.52,49.28,49.33,30360.0,44.0007,44.0096,43.7963,43.8408,30360.0
2021-08-09 12:30:00,49.31,49.47,49.31,49.4,38975.0,43.823,43.9652,43.823,43.903,38975.0
2021-08-09 13:00:00,49.44,49.53,49.39,49.48,23187.0,43.9385,44.0185,43.8941,43.9741,23187.0
2021-08-09 13:30:00,49.49,49.52,49.43,49.47,33239.0,43.9829,44.0096,43.9296,43.9652,33239.0
2021-08-09 14:00:00,49.48,49.55,49.46,49.5,32873.0,43.9741,44.0363,43.9563,43.9918,32873.0
2021-08-09 14:30:00,49.5,49.57,49.39,49.39,32841.0,43.9918,44.054,43.8941,43.8941,32841.0
2021-08-09 15:00:00,49.38,49.43,49.3,49.38,49322.0,43.8852,43.9296,43.8141,43.8852,49322.0
2021-08-09 15:30:00,49.39,49.47,49.29,49.32,259869.0,43.8941,43.9652,43.8052,43.8319,259869.0
2021-08-10 09:30:00,49.42,49.78,49.41,49.77,82432.0,43.9207,44.2407,43.9118,44.2318,82432.0
2021-08-10 10:00:00,49.74,50.46,49.71,50.43,151125.0,44.2051,44.845,44.1785,44.8183,151125.0
2021-08-10 10:30:00,50.43,50.58,50.29,50.46,94826.0,44.8183,44.9517,44.6939,44.845,94826.0
2021-08-10 11:00:00,50.45,50.68,50.39,50.65,106644.0,44.8361,45.0405,44.7828,45.0139,106644.0
2021-08-10 11:30:00,50.65,50.78,50.52,50.73,90163.0,45.0139,45.1294,44.8983,45.085,90163.0
2021-08-10 12:00:00,50.72,50.79,50.58,50.75,206455.0,45.0761,45.1383,44.9517,45.1027,206455.0
2021-08-10 12:30:00,50.75,50.79,50.67,50.78,63145.0,45.1027,45.1383,45.0316,45.1294,63145.0
2021-08-10 13:00:00,50.78,50.99,50.67,50.98,74269.0,45.1294,45.316,45.0316,45.3071,74269.0
2021-08-10 13:30:00,50.98,51.15,50.92,51.03,102263.0,45.3071,45.4582,45.2538,45.3516,102263.0
2021-08-10 14:00:00,51.03,51.14,51.03,51.13,97175.0,45.3516,45.4493,45.3516,45.4405,97175.0
2021-08-10 14:30:00,51.12,51.21,51.09,51.17,108019.0,45.4316,45.5116,45.4049,45.476,108019.0
2021-08-10 15:00:00,51.16,51.33,51.03,51.28,178978.0,45.4671,45.6182,45.3516,45.5738,178978.0
2021-08-10 15:30:00,51.28,51.36,51.19,51.2,396824.0,45.5738,45.6449,45.4938,45.5027,396824.0
2021-08-11 09:30:00,51.43,51.58,51.14,51.3,86783.0,45.7071,45.8404,45.4493,45.5915,86783.0
2021-08-11 10:00:00,51.31,51.6,51.26,51.34,93965.0,45.6004,45.8582,45.556,45.6271,93965.0
2021-08-11 10:30:00,51.34,51.6,51.21,51.6,100341.0,45.6271,45.8582,45.5116,45.8582,100341.0
2021-08-11 11:00:00,51.61,52.0,51.61,51.85,141852.0,45.867,46.2136,45.867,46.0803,141852.0
2021-08-11 11:30:00,51.86,51.91,51.59,51.64,65163.0,46.0892,46.1337,45.8493,45.8937,65163.0
2021-08-11 12:00:00,51.64,51.72,51.59,51.71,78304.0,45.8937,45.9648,45.8493,45.9559,78304.0
2021-08-11 12:30:00,51.71,51.83,51.69,51.78,46416.0,45.9559,46.0626,45.9381,46.0181,46416.0
2021-08-11 13:00:00,51.79,51.84,51.7,51.8,62745.0,46.027,46.0714,45.947,46.0359,62745.0
2021-08-11 13:30:00,51.8,51.99,51.74,51.84,56756.0,46.0359,46.2048,45.9826,46.0714,56756.0
2021-08-11 14:00:00,51.84,51.92,51.72,51.78,71514.0,46.0714,46.1425,45.9648,46.0181,71514.0
2021-08-11 14:30:00,51.78,51.9,51.77,51.87,87317.0,46.0181,46.1248,46.0092,46.0981,87317.0
2021-08-11 15:00:00,51.86,51.92,51.77,51.86,107826.0,46.0892,46.1425,46.0092,46.0892,107826.0
2021-08-11 15:30:00,51.86,52.15,51.77,52.03,493902.0,46.0892,46.347,46.0092,46.2403,493902.0
2021-08-12 09:30:00,52.16,52.16,50.97,51.0,107010.0,46.3558,46.3558,45.2983,45.3249,107010.0
2021-08-12 10:00:00,50.98,51.06,50.61,50.63,62008.0,45.3071,45.3782,44.9783,44.9961,62008.0
2021-08-12 10:30:00,50.65,50.92,50.56,50.85,62505.0,45.0139,45.2538,44.9339,45.1916,62505.0
2021-08-12 11:00:00,50.85,50.87,50.52,50.59,60655.0,45.1916,45.2094,44.8983,44.9605,60655.0
2021-08-12 11:30:00,50.55,50.86,50.51,50.84,62421.0,44.925,45.2005,44.8894,45.1827,62421.0
2021-08-12 12:00:00,50.84,50.99,50.79,50.89,82015.0,45.1827,45.316,45.1383,45.2272,82015.0
2021-08-12 12:30:00,50.9,50.9,50.66,50.72,34434.0,45.236,45.236,45.0228,45.0761,34434.0
2021-08-12 13:00:00,50.73,50.84,50.66,50.83,34876.0,45.085,45.1827,45.0228,45.1738,34876.0
2021-08-12 13:30:00,50.81,50.93,50.69,50.75,31873.0,45.1561,45.2627,45.0494,45.1027,31873.0
2021-08-12 14:00:00,50.74,50.85,50.72,50.81,43526.0,45.0939,45.1916,45.0761,45.1561,43526.0
2021-08-12 14:30:00,50.82,50.85,50.69,50.76,39612.0,45.1649,45.1916,45.0494,45.1116,39612.0
2021-08-12 15:00:00,50.74,50.77,50.6,50.61,52462.0,45.0939,45.1205,44.9694,44.9783,52462.0
2021-08-12 15:30:00,50.61,50.65,50.35,50.38,215961.0,44.9783,45.0139,44.7472,44.7739,215961.0
2021-08-13 09:30:00,50.55,50.74,50.4,50.64,39513.0,44.925,45.0939,44.7917,45.005,39513.0
2021-08-13 10:00:00,50.61,50.7,50.34,50.64,60261.0,44.9783,45.0583,44.7384,45.005,60261.0
2021-08-13 10:30:00,50.64,50.9,50.57,50.89,31833.0,45.005,45.236,44.9428,45.2272,31833.0
2021-08-13 11:00:00,50.9,51.19,50.85,51.06,52164.0,45.236,45.4938,45.1916,45.3782,52164.0
2021-08-13 11:30:00,51.08,51.18,51.02,51.08,139995.0,45.396,45.4849,45.3427,45.396,139995.0
2021-08-13 12:00:00,51.08,51.08,50.9,51.02,26977.0,45.396,45.396,45.236,45.3427,26977.0
2021-08-13 12:30:00,51.02,51.08,50.88,50.91,28560.0,45.3427,45.396,45.2183,45.2449,28560.0
2021-08-13 13:00:00,50.91,50.92,50.75,50.78,69627.0,45.2449,45.2538,45.1027,45.1294,69627.0
2021-08-13 13:30:00,50.78,50.9,50.75,50.77,28407.0,45.1294,45.236,45.1027,45.1205,28407.0
2021-08-13 14:00:00,50.75,50.78,50.68,50.68,24481.0,45.1027,45.1294,45.0405,45.0405,24481.0
2021-08-13 14:30:00,50.67,50.69,50.59,50.62,29981.0,45.0316,45.0494,44.9605,44.9872,29981.0
2021-08-13 15:00:00,50.61,50.73,50.6,50.6,44105.0,44.9783,45.085,44.9694,44.9694,44105.0
2021-08-13 15:30:00,50.6,50.79,50.5,50.54,237631.0,44.9694,45.1383,44.8806,44.9161,237631.0
2021-08-16 09:30:00,50.56,50.64,50.3,50.38,52097.0,44.9339,45.005,44.7028,44.7739,52097.0
2021-08-16 10:00:00,50.35,51.02,50.33,50.52,49806.0,44.7472,45.3427,44.7295,44.8983,49806.0
2021-08-16 10:30:00,50.52,50.78,50.44,50.45,96923.0,44.8983,45.1294,44.8272,44.8361,96923.0
2021-08-16 11:00:00,50.47,50.51,50.23,50.24,32839.0,44.8539,44.8894,44.6406,44.6495,32839.0
2021-08-16 11:30:00,50.24,50.3,50.12,50.23,28649.0,44.6495,44.7028,44.5428,44.6406,28649.0
2021-08-16 12:00:00,50.23,50.27,50.06,50.09,19972.0,44.6406,44.6762,44.4895,44.5162,19972.0
2021-08-16 12:30:00,50.09,50.11,50.01,50.05,62256.0,44.5162,44.534,44.4451,44.4806,62256.0
2021-08-16 13:00:00,50.03,50.03,49.92,49.98,19128.0,44.4629,44.4629,44.3651,44.4184,19128.0
2021-08-16 13:30:00,49.99,50.0,49.87,49.98,24609.0,44.4273,44.4362,44.3207,44.4184,24609.0
2021-08-16 14:00:00,50.01,50.32,49.99,50.22,29096.0,44.4451,44.7206,44.4273,44.6317,29096.0
2021-08-16 14:30:00,50.21,50.26,50.15,50.22,25915.0,44.6228,44.6673,44.5695,44.6317,25915.0
2021-08-16 15:00:00,50.22,50.37,50.15,50.29,63662.0,44.6317,44.765,44.5695,44.6939,63662.0
2021-08-16 15:30:00,50.3,50.41,50.25,50.38,109059.0,44.7028,44.8006,44.6584,44.7739,109059.0
2021-08-17 09:30:00,50.07,50.41,49.96,50.36,45333.0,44.4984,44.8006,44.4006,44.7561,45333.0
2021-08-17 10:00:00,50.39,50.55,50.27,50.5,27135.0,44.7828,44.925,44.6762,44.8806,27135.0
2021-08-17 10:30:00,50.48,50.52,50.28,50.28,48390.0,44.8628,44.8983,44.685,44.685,48390.0
2021-08-17 11:00:00,50.24,50.26,49.99,50.14,61220.0,44.6495,44.6673,44.4273,44.5606,61220.0
2021-08-17 11:30:00,50.13,50.16,49.97,50.07,23304.0,44.5517,44.5784,44.4095,44.4984,23304.0
2021-08-17 12:00:00,50.05,50.09,49.86,49.93,30226.0,44.4806,44.5162,44.3118,44.374,30226.0
2021-08-17 12:30:00,49.91,49.91,49.39,49.42,60810.0,44.3562,44.3562,43.8941,43.9207,60810.0
2021-08-17 13:00:00,49.41,49.66,49.4,49.66,45866.0,43.9118,44.134,43.903,44.134,45866.0
2021-08-17 13:30:00,49.65,49.77,49.51,49.76,30548.0,44.1251,44.2318,44.0007,44.2229,30548.0
2021-08-17 14:00:00,49.76,49.88,49.73,49.74,34095.0,44.2229,44.3295,44.1962,44.2051,34095.0
2021-08-17 14:30:00,49.75,49.83,49.58,49.8,44005.0,44.214,44.2851,44.0629,44.2585,44005.0
2021-08-17 15:00:00,49.8,49.91,49.71,49.74,52472.0,44.2585,44.3562,44.1785,44.2051,52472.0
2021-08-17 15:30:00,49.74,49.87,49.56,49.66,187965.0,44.2051,44.3207,44.0452,44.134,187965.0
2021-08-18 09:30:00,49.69,49.81,49.3,49.44,36268.0,44.1607,44.2673,43.8141,43.9385,36268.0
2021-08-18 10:00:00,49.48,49.56,49.18,49.26,24849.0,43.9741,44.0452,43.7074,43.7785,24849.0
2021-08-18 10:30:00,49.24,49.61,49.21,49.42,41300.0,43.7608,44.0896,43.7341,43.9207,41300.0
2021-08-18 11:00:00,49.43,49.61,49.4,49.61,37177.0,43.9296,44.0896,43.903,44.0896,37177.0
2021-08-18 11:30:00,49.61,49.63,49.47,49.56,31516.0,44.0896,44.1074,43.9652,44.0452,31516.0
2021-08-18 12:00:00,49.55,49.6,49.3,49.32,44783.0,44.0363,44.0807,43.8141,43.8319,44783.0
2021-08-18 12:30:00,49.31,49.41,49.26,49.36,29016.0,43.823,43.9118,43.7785,43.8674,29016.0
2021-08-18 13:00:00,49.35,49.45,49.32,49.45,22093.0,43.8585,43.9474,43.8319,43.9474,22093.0
2021-08-18 13:30:00,49.45,49.63,49.43,49.62,33885.0,43.9474,44.1074,43.9296,44.0985,33885.0
2021-08-18 14:00:00,49.6,49.64,49.21,49.34,43018.0,44.0807,44.1163,43.7341,43.8496,43018.0
2021-08-18 14:30:00,49.32,49.36,49.21,49.27,57860.0,43.8319,43.8674,43.7341,43.7874,57860.0
2021-08-18 15:00:00,49.26,49.26,49.02,49.03,51607.0,43.7785,43.7785,43.5652,43.5741,51607.0
2021-08-18 15:30:00,49.03,49.11,48.85,48.91,187797.0,43.5741,43.6452,43.4142,43.4675,187797.0
2021-08-19 09:30:00,48.84,49.0,48.61,49.0,92843.0,43.4053,43.5475,43.2009,43.5475,92843.0
2021-08-19 10:00:00,48.97,49.08,48.59,48.63,63860.0,43.5208,43.6186,43.1831,43.2186,63860.0
2021-08-19 10:30:00,48.61,48.64,48.2,48.41,72906.0,43.2009,43.2275,42.8365,43.0231,72906.0
2021-08-19 11:00:00,48.42,48.45,47.88,47.94,75550.0,43.032,43.0587,42.5521,42.6054,75550.0
2021-08-19 11:30:00,47.94,48.2,47.87,48.16,46558.0,42.6054,42.8365,42.5432,42.8009,46558.0
2021-08-19 12:00:00,48.17,48.25,48.03,48.25,37887.0,42.8098,42.8809,42.6854,42.8809,37887.0
2021-08-19 12:30:00,48.26,48.28,48.11,48.28,31729.0,42.8898,42.9076,42.7565,42.9076,31729.0
2021-08-19 13:00:00,48.27,48.46,48.19,48.28,50421.0,42.8987,43.0676,42.8276,42.9076,50421.0
2021-08-19 13:30:00,48.28,48.29,47.99,48.01,73262.0,42.9076,42.9165,42.6499,42.6676,73262.0
2021-08-19 14:00:00,48.0,48.17,47.92,47.97,157856.0,42.6587,42.8098,42.5877,42.6321,157856.0
2021-08-19 14:30:00,47.95,48.2,47.9,48.16,41286.0,42.6143,42.8365,42.5699,42.8009,41286.0
2021-08-19 15:00:00,48.19,48.26,48.07,48.25,61478.0,42.8276,42.8898,42.721,42.8809,61478.0
2021-08-19 15:30:00,48.23,48.24,47.94,48.04,166763.0,42.8632,42.872,42.6054,42.6943,166763.0
2021-08-20 09:30:00,47.91,48.13,47.73,47.98,58532.0,42.5788,42.7743,42.4188,42.641,58532.0
2021-08-20 10:00:00,47.96,48.01,47.61,47.95,118397.0,42.6232,42.6676,42.3121,42.6143,118397.0
2021-08-20 10:30:00,47.92,48.05,47.86,47.93,46347.0,42.5877,42.7032,42.5343,42.5965,46347.0
2021-08-20 11:00:00,47.94,48.12,47.89,47.9,50061.0,42.6054,42.7654,42.561,42.5699,50061.0
2021-08-20 11:30:00,47.9,47.95,47.75,47.8,70852.0,42.5699,42.6143,42.4366,42.481,70852.0
2021-08-20 12:00:00,47.8,47.94,47.79,47.93,87637.0,42.481,42.6054,42.4721,42.5965,87637.0
2021-08-20 12:30:00,47.93,48.0,47.87,47.88,80422.0,42.5965,42.6587,42.5432,42.5521,80422.0
2021-08-20 13:00:00,47.87,47.94,47.73,47.73,35027.0,42.5432,42.6054,42.4188,42.4188,35027.0
2021-08-20 13:30:00,47.74,47.8,47.71,47.71,51290.0,42.4277,42.481,42.401,42.401,51290.0
2021-08-20 14:00:00,47.71,47.8,47.63,47.63,52318.0,42.401,42.481,42.3299,42.3299,52318.0
2021-08-20 14:30:00,47.63,47.7,47.6,47.67,76308.0,42.3299,42.3921,42.3033,42.3655,76308.0
2021-08-20 15:00:00,47.67,47.85,47.64,47.83,49896.0,42.3655,42.5254,42.3388,42.5077,49896.0
2021-08-20 15:30:00,47.83,47.86,47.66,47.81,286504.0,42.5077,42.5343,42.3566,42.4899,286504.0
2021-08-23 09:30:00,48.0,48.29,47.93,48.21,67875.0,42.6587,42.9165,42.5965,42.8454,67875.0
2021-08-23 10:00:00,48.21,48.27,47.97,47.97,40211.0,42.8454,42.8987,42.6321,42.6321,40211.0
2021-08-23 10:30:00,47.98,47.99,47.67,47.82,48705.0,42.641,42.6499,42.3655,42.4988,48705.0
2021-08-23 11:00:00,47.82,47.9,47.76,47.86,36728.0,42.4988,42.5699,42.4455,42.5343,36728.0
2021-08-23 11:30:00,47.85,47.86,47.62,47.82,43048.0,42.5254,42.5343,42.321,42.4988,43048.0
2021-08-23 12:00:00,47.82,48.04,47.82,47.99,82113.0,42.4988,42.6943,42.4988,42.6499,82113.0
2021-08-23 12:30:00,47.99,48.17,47.96,48.09,107739.0,42.6499,42.8098,42.6232,42.7387,107739.0
2021-08-23 13:00:00,48.11,48.59,48.1,48.22,132180.0,42.7565,43.1831,42.7476,42.8543,132180.0
2021-08-23 13:30:00,48.21,48.26,48.09,48.14,36643.0,42.8454,42.8898,42.7387,42.7832,36643.0
2021-08-23 14:00:00,48.13,48.3,48.13,48.23,53264.0,42.7743,42.9254,42.7743,42.8632,53264.0
2021-08-23 14:30:00,48.24,48.28,48.17,48.21,43324.0,42.872,42.9076,42.8098,42.8454,43324.0
2021-08-23 15:00:00,48.21,48.31,48.13,48.22,56198.0,42.8454,42.9343,42.7743,42.8543,56198.0
2021-08-23 15:30:00,48.23,48.23,47.97,48.05,151570.0,42.8632,42.8632,42.6321,42.7032,151570.0
2021-08-24 09:30:00,48.18,48.33,48.04,48.25,54837.0,42.8187,42.952,42.6943,42.8809,54837.0
2021-08-24 10:00:00,48.27,48.38,48.16,48.32,31096.0,42.8987,42.9965,42.8009,42.9431,31096.0
2021-08-24 10:30:00,48.36,48.54,48.31,48.47,41759.0,42.9787,43.1387,42.9343,43.0764,41759.0
2021-08-24 11:00:00,48.47,48.48,48.35,48.38,40824.0,43.0764,43.0853,42.9698,42.9965,40824.0
2021-08-24 11:30:00,48.4,48.4,48.25,48.3,39101.0,43.0142,43.0142,42.8809,42.9254,39101.0
2021-08-24 12:00:00,48.31,48.48,48.28,48.39,37403.0,42.9343,43.0853,42.9076,43.0054,37403.0
2021-08-24 12:30:00,48.38,48.52,48.38,48.51,31795.0,42.9965,43.1209,42.9965,43.112,31795.0
2021-08-24 13:00:00,48.5,48.58,48.4,48.41,112812.0,43.1031,43.1742,43.0142,43.0231,112812.0
2021-08-24 13:30:00,48.4,48.58,48.38,48.56,32380.0,43.0142,43.1742,42.9965,43.1564,32380.0
2021-08-24 14:00:00,48.58,48.59,48.52,48.55,32590.0,43.1742,43.1831,43.1209,43.1475,32590.0
2021-08-24 14:30:00,48.56,48.65,48.51,48.6,38497.0,43.1564,43.2364,43.112,43.192,38497.0
2021-08-24 15:00:00,48.61,48.61,48.46,48.51,52250.0,43.2009,43.2009,43.0676,43.112,52250.0
2021-08-24 15:30:00,48.48,48.56,48.38,48.46,158031.0,43.0853,43.1564,42.9965,43.0676,158031.0
2021-08-25 09:30:00,48.37,48.37,47.73,48.04,46153.0,42.9876,42.9876,42.4188,42.6943,46153.0
2021-08-25 10:00:00,48.01,48.14,47.74,48.09,80092.0,42.6676,42.7832,42.4277,42.7387,80092.0
2021-08-25 10:30:00,48.15,48.18,47.92,47.98,49969.0,42.7921,42.8187,42.5877,42.641,49969.0
2021-08-25 11:00:00,48.0,48.1,47.89,47.93,57227.0,42.6587,42.7476,42.561,42.5965,57227.0
2021-08-25 11:30:00,47.94,48.02,47.86,48.0,39993.0,42.6054,42.6765,42.5343,42.6587,39993.0
2021-08-25 12:00:00,48.01,48.21,48.0,48.11,39773.0,42.6676,42.8454,42.6587,42.7565,39773.0
2021-08-25 12:30:00,48.12,48.19,48.02,48.05,31336.0,42.7654,42.8276,42.6765,42.7032,31336.0
2021-08-25 13:00:00,48.05,48.17,48.02,48.03,32358.0,42.7032,42.8098,42.6765,42.6854,32358.0
2021-08-25 13:30:00,48.03,48.1,48.0,48.06,44868.0,42.6854,42.7476,42.6587,42.7121,44868.0
2021-08-25 14:00:00,48.07,48.27,48.06,48.17,66965.0,42.721,42.8987,42.7121,42.8098,66965.0
2021-08-25 14:30:00,48.17,48.18,47.98,48.03,39837.0,42.8098,42.8187,42.641,42.6854,39837.0
2021-08-25 15:00:00,48.04,48.06,47.93,47.97,38941.0,42.6943,42.7121,42.5965,42.6321,38941.0
2021-08-25 15:30:00,47.98,48.08,47.89,47.91,132046.0,42.641,42.7298,42.561,42.5788,132046.0
2021-08-26 09:30:00,47.56,47.81,47.3,47.56,106114.0,42.2677,42.4899,42.0366,42.2677,106114.0
2021-08-26 10:00:00,47.57,47.64,47.42,47.57,77322.0,42.2766,42.3388,42.1433,42.2766,77322.0
2021-08-26 10:30:00,47.55,47.57,47.19,47.34,55701.0,42.2588,42.2766,41.9389,42.0722,55701.0
2021-08-26 11:00:00,47.34,47.41,47.22,47.23,47148.0,42.0722,42.1344,41.9655,41.9744,47148.0
2021-08-26 11:30:00,47.23,47.32,47.19,47.27,35870.0,41.9744,42.0544,41.9389,42.01,35870.0
2021-08-26 12:00:00,47.26,47.29,47.02,47.04,71587.0,42.0011,42.0278,41.7878,41.8056,71587.0
2021-08-26 12:30:00,47.04,47.11,46.86,46.98,159494.0,41.8056,41.8678,41.6456,41.7522,159494.0
2021-08-26 13:00:00,46.99,47.06,46.92,47.0,46291.0,41.7611,41.8233,41.6989,41.77,46291.0
2021-08-26 13:30:00,46.99,47.34,46.99,47.25,108497.0,41.7611,42.0722,41.7611,41.9922,108497.0
2021-08-26 14:00:00,47.26,47.26,47.03,47.23,135440.0,42.0011,42.0011,41.7967,41.9744,135440.0
2021-08-26 14:30:00,47.23,47.27,47.15,47.16,59205.0,41.9744,42.01,41.9033,41.9122,59205.0
2021-08-26 15:00:00,47.16,47.16,46.94,47.07,138506.0,41.9122,41.9122,41.7167,41.8322,138506.0
2021-08-26 15:30:00,47.07,47.19,46.97,47.17,247996.0,41.8322,41.9389,41.7434,41.9211,247996.0
2021-08-27 09:30:00,46.98,47.36,46.77,47.25,48182.0,42.051,42.3912,41.8631,42.2927,48182.0
2021-08-27 10:00:00,47.22,47.37,47.08,47.26,46237.0,42.2659,42.4001,42.1406,42.3017,46237.0
2021-08-27 10:30:00,47.28,47.62,47.26,47.62,44636.0,42.3196,42.6239,42.3017,42.6239,44636.0
2021-08-27 11:00:00,47.59,47.61,47.4,47.4,43657.0,42.597,42.6149,42.427,42.427,43657.0
2021-08-27 11:30:00,47.41,47.55,47.39,47.54,21626.0,42.4359,42.5612,42.418,42.5523,21626.0
2021-08-27 12:00:00,47.56,47.71,47.53,47.69,48094.0,42.5702,42.7045,42.5433,42.6866,48094.0
2021-08-27 12:30:00,47.68,47.72,47.55,47.55,23519.0,42.6776,42.7134,42.5612,42.5612,23519.0
2021-08-27 13:00:00,47.56,47.59,47.51,47.58,15103.0,42.5702,42.597,42.5254,42.5881,15103.0
2021-08-27 13:30:00,47.57,47.71,47.55,47.7,46155.0,42.5791,42.7045,42.5612,42.6955,46155.0
2021-08-27 14:00:00,47.71,47.81,47.66,47.72,42631.0,42.7045,42.794,42.6597,42.7134,42631.0
2021-08-27 14:30:00,47.71,47.74,47.61,47.64,33296.0,42.7045,42.7313,42.6149,42.6418,33296.0
2021-08-27 15:00:00,47.64,47.7,47.62,47.66,30691.0,42.6418,42.6955,42.6239,42.6597,30691.0
2021-08-27 15:30:00,47.66,47.76,47.48,47.5,171990.0,42.6597,42.7492,42.4986,42.5165,171990.0
2021-08-30 09:30:00,47.5,47.63,47.11,47.33,68253.0,42.5165,42.6328,42.1674,42.3643,68253.0
2021-08-30 10:00:00,47.33,47.5,47.16,47.47,61106.0,42.3643,42.5165,42.2122,42.4896,61106.0
2021-08-30 10:30:00,47.48,47.66,47.42,47.61,75744.0,42.4986,42.6597,42.4449,42.6149,75744.0
2021-08-30 11:00:00,47.64,47.69,47.48,47.6,72124.0,42.6418,42.6866,42.4986,42.606,72124.0
2021-08-30 11:30:00,47.62,47.64,47.44,47.48,40273.0,42.6239,42.6418,42.4628,42.4986,40273.0
2021-08-30 12:00:00,47.47,47.51,47.28,47.3,50918.0,42.4896,42.5254,42.3196,42.3375,50918.0
2021-08-30 12:30:00,47.32,47.36,47.2,47.25,24241.0,42.3554,42.3912,42.248,42.2927,24241.0
2021-08-30 13:00:00,47.25,47.28,47.21,47.25,17303.0,42.2927,42.3196,42.2569,42.2927,17303.0
2021-08-30 13:30:00,47.25,47.3,47.21,47.23,46651.0,42.2927,42.3375,42.2569,42.2748,46651.0
2021-08-30 14:00:00,47.23,47.23,47.01,47.02,56815.0,42.2748,42.2748,42.0779,42.0868,56815.0
2021-08-30 14:30:00,47.03,47.04,46.88,46.9,75148.0,42.0958,42.1048,41.9615,41.9794,75148.0
2021-08-30 15:00:00,46.89,46.96,46.85,46.88,62963.0,41.9705,42.0331,41.9347,41.9615,62963.0
2021-08-30 15:30:00,46.88,46.91,46.7,46.73,235400.0,41.9615,41.9884,41.8004,41.8273,235400.0
2021-08-31 09:30:00,46.76,46.98,46.55,46.6,126854.0,41.8541,42.051,41.6662,41.7109,126854.0
2021-08-31 10:00:00,46.58,47.27,46.57,47.26,170190.0,41.693,42.3106,41.6841,42.3017,170190.0
2021-08-31 10:30:00,47.24,47.43,47.06,47.3,150736.0,42.2838,42.4538,42.1227,42.3375,150736.0
2021-08-31 11:00:00,47.32,47.66,47.27,47.66,72068.0,42.3554,42.6597,42.3106,42.6597,72068.0
2021-08-31 11:30:00,47.64,47.78,47.56,47.59,67208.0,42.6418,42.7671,42.5702,42.597,67208.0
2021-08-31 12:00:00,47.6,47.81,47.59,47.72,45955.0,42.606,42.794,42.597,42.7134,45955.0
2021-08-31 12:30:00,47.72,47.78,47.65,47.78,36836.0,42.7134,42.7671,42.6508,42.7671,36836.0
2021-08-31 13:00:00,47.76,47.76,47.45,47.5,54029.0,42.7492,42.7492,42.4717,42.5165,54029.0
2021-08-31 13:30:00,47.5,47.54,47.43,47.48,32130.0,42.5165,42.5523,42.4538,42.4986,32130.0
2021-08-31 14:00:00,47.48,47.61,47.45,47.55,46764.0,42.4986,42.6149,42.4717,42.5612,46764.0
2021-08-31 14:30:00,47.57,47.65,47.37,47.4,62337.0,42.5791,42.6508,42.4001,42.427,62337.0
2021-08-31 15:00:00,47.4,47.42,47.32,47.39,64562.0,42.427,42.4449,42.3554,42.418,64562.0
2021-08-31 15:30:00,47.39,47.6,47.32,47.53,319208.0,42.418,42.606,42.3554,42.5433,319208.0
2021-09-01 09:30:00,47.73,47.83,47.26,47.3,64195.0,42.7224,42.8119,42.3017,42.3375,64195.0
2021-09-01 10:00:00,47.3,47.65,47.27,47.43,73033.0,42.3375,42.6508,42.3106,42.4538,73033.0
2021-09-01 10:30:00,47.46,47.61,47.3,47.32,35340.0,42.4807,42.6149,42.3375,42.3554,35340.0
2021-09-01 11:00:00,47.32,47.32,47.02,47.18,41479.0,42.3554,42.3554,42.0868,42.2301,41479.0
2021-09-01 11:30:00,47.17,47.31,47.12,47.27,21888.0,42.2211,42.3464,42.1764,42.3106,21888.0
2021-09-01 12:00:00,47.26,47.44,47.25,47.39,24247.0,42.3017,42.4628,42.2927,42.418,24247.0
2021-09-01 12:30:00,47.4,47.48,47.37,47.48,20800.0,42.427,42.4986,42.4001,42.4986,20800.0
2021-09-01 13:00:00,47.47,47.56,47.43,47.56,23189.0,42.4896,42.5702,42.4538,42.5702,23189.0
2021-09-01 13:30:00,47.57,47.65,47.45,47.48,47688.0,42.5791,42.6508,42.4717,42.4986,47688.0
2021-09-01 14:00:00,47.48,47.54,47.43,47.44,24613.0,42.4986,42.5523,42.4538,42.4628,24613.0
2021-09-01 14:30:00,47.44,47.46,47.36,47.41,35022.0,42.4628,42.4807,42.3912,42.4359,35022.0
2021-09-01 15:00:00,47.4,47.45,47.3,47.3,65457.0,42.427,42.4717,42.3375,42.3375,65457.0
2021-09-01 15:30:00,47.3,47.38,47.23,47.27,127172.0,42.3375,42.4091,42.2748,42.3106,127172.0
2021-09-02 09:30:00,47.34,47.66,47.22,47.3,44701.0,42.3733,42.6597,42.2659,42.3375,44701.0
2021-09-02 10:00:00,47.29,47.37,47.22,47.36,24602.0,42.3285,42.4001,42.2659,42.3912,24602.0
2021-09-02 10:30:00,47.36,47.38,47.08,47.12,30626.0,42.3912,42.4091,42.1406,42.1764,30626.0
2021-09-02 11:00:00,47.13,47.2,47.01,47.12,30685.0,42.1853,42.248,42.0779,42.1764,30685.0
2021-09-02 11:30:00,47.09,47.24,47.0,47.22,22252.0,42.1495,42.2838,42.0689,42.2659,22252.0
2021-09-02 12:00:00,47.21,47.25,47.17,47.25,23293.0,42.2569,42.2927,42.2211,42.2927,23293.0
2021-09-02 12:30:00,47.24,47.26,47.17,47.23,26177.0,42.2838,42.3017,42.2211,42.2748,26177.0
2021-09-02 13:00:00,47.24,47.28,47.05,47.08,30139.0,42.2838,42.3196,42.1137,42.1406,30139.0
2021-09-02 13:30:00,47.09,47.12,47.02,47.04,22938.0,42.1495,42.1764,42.0868,42.1048,22938.0
2021-09-02 14:00:00,47.05,47.14,46.94,46.96,37616.0,42.1137,42.1943,42.0152,42.0331,37616.0
2021-09-02 14:30:00,46.94,47.01,46.89,47.01,26640.0,42.0152,42.0779,41.9705,42.0779,26640.0
2021-09-02 15:00:00,47.01,47.08,46.86,46.87,43799.0,42.0779,42.1406,41.9436,41.9526,43799.0
2021-09-02 15:30:00,46.87,47.09,46.82,47.09,112595.0,41.9526,42.1495,41.9078,42.1495,112595.0
2021-09-03 09:30:00,47.13,47.23,46.93,47.04,34495.0,42.1853,42.2748,42.0063,42.1048,34495.0
2021-09-03 10:00:00,47.01,47.1,46.82,47.0,47280.0,42.0779,42.1585,41.9078,42.0689,47280.0
2021-09-03 10:30:00,46.99,47.01,46.74,46.87,32560.0,42.06,42.0779,41.8362,41.9526,32560.0
2021-09-03 11:00:00,46.86,46.95,46.67,46.71,29597.0,41.9436,42.0242,41.7736,41.8094,29597.0
2021-09-03 11:30:00,46.71,46.83,46.69,46.81,22046.0,41.8094,41.9168,41.7915,41.8989,22046.0
2021-09-03 12:00:00,46.81,46.86,46.78,46.84,20375.0,41.8989,41.9436,41.872,41.9257,20375.0
2021-09-03 12:30:00,46.82,46.85,46.75,46.83,55348.0,41.9078,41.9347,41.8452,41.9168,55348.0
2021-09-03 13:00:00,46.82,46.97,46.82,46.93,19154.0,41.9078,42.0421,41.9078,42.0063,19154.0
2021-09-03 13:30:00,46.94,47.02,46.93,47.01,15912.0,42.0152,42.0868,42.0063,42.0779,15912.0
2021-09-03 14:00:00,47.01,47.06,46.98,47.01,28186.0,42.0779,42.1227,42.051,42.0779,28186.0
2021-09-03 14:30:00,47.0,47.02,46.93,46.95,76900.0,42.0689,42.0868,42.0063,42.0242,76900.0
2021-09-03 15:00:00,46.95,47.03,46.95,46.98,28659.0,42.0242,42.0958,42.0242,42.051,28659.0
2021-09-03 15:30:00,46.97,46.99,46.87,46.99,137741.0,42.0421,42.06,41.9526,42.06,137741.0
2021-09-07 09:30:00,46.76,46.76,46.26,46.6,169882.0,41.8541,41.8541,41.4066,41.7109,169882.0
2021-09-07 10:00:00,46.62,46.85,46.34,46.36,60610.0,41.7288,41.9347,41.4782,41.4961,60610.0
2021-09-07 10:30:00,46.36,46.36,46.0,46.13,142239.0,41.4961,41.4961,41.1739,41.2902,142239.0
2021-09-07 11:00:00,46.14,46.14,46.0,46.08,150860.0,41.2992,41.2992,41.1739,41.2455,150860.0
2021-09-07 11:30:00,46.08,46.22,45.99,46.03,94927.0,41.2455,41.3708,41.1649,41.2007,94927.0
2021-09-07 12:00:00,46.03,46.32,46.03,46.32,74844.0,41.2007,41.4603,41.2007,41.4603,74844.0
2021-09-07 12:30:00,46.32,46.36,46.3,46.32,24996.0,41.4603,41.4961,41.4424,41.4603,24996.0
2021-09-07 13:00:00,46.33,46.33,46.22,46.23,30251.0,41.4692,41.4692,41.3708,41.3797,30251.0
2021-09-07 13:30:00,46.23,46.34,46.19,46.22,66298.0,41.3797,41.4782,41.3439,41.3708,66298.0
2021-09-07 14:00:00,46.23,46.24,46.13,46.15,42279.0,41.3797,41.3887,41.2902,41.3081,42279.0
2021-09-07 14:30:00,46.16,46.17,45.93,45.96,61723.0,41.3171,41.326,41.1112,41.1381,61723.0
2021-09-07 15:00:00,45.95,46.04,45.86,46.01,80872.0,41.1291,41.2097,41.0486,41.1828,80872.0
2021-09-07 15:30:00,46.0,46.01,45.77,45.81,271505.0,41.1739,41.1828,40.968,41.0038,271505.0
2021-09-08 09:30:00,45.84,46.16,45.79,46.04,94053.0,41.0306,41.3171,40.9859,41.2097,94053.0
2021-09-08 10:00:00,46.02,46.24,45.75,45.8,54718.0,41.1918,41.3887,40.9501,40.9948,54718.0
2021-09-08 10:30:00,45.8,45.94,45.42,45.61,102958.0,40.9948,41.1202,40.6547,40.8248,102958.0
2021-09-08 11:00:00,45.61,45.91,45.6,45.74,48096.0,40.8248,41.0933,40.8158,40.9411,48096.0
2021-09-08 11:30:00,45.73,45.94,45.66,45.86,28896.0,40.9322,41.1202,40.8695,41.0486,28896.0
2021-09-08 12:00:00,45.88,46.06,45.85,46.01,27021.0,41.0665,41.2276,41.0396,41.1828,27021.0
2021-09-08 12:30:00,46.02,46.08,45.96,45.97,27403.0,41.1918,41.2455,41.1381,41.147,27403.0
2021-09-08 13:00:00,45.99,46.09,45.94,46.05,19102.0,41.1649,41.2544,41.1202,41.2186,19102.0
2021-09-08 13:30:00,46.06,46.22,46.06,46.1,38720.0,41.2276,41.3708,41.2276,41.2634,38720.0
2021-09-08 14:00:00,46.12,46.26,46.12,46.21,39115.0,41.2813,41.4066,41.2813,41.3618,39115.0
2021-09-08 14:30:00,46.2,46.34,46.18,46.3,33806.0,41.3529,41.4782,41.335,41.4424,33806.0
2021-09-08 15:00:00,46.3,46.48,46.29,46.39,73117.0,41.4424,41.6035,41.4334,41.5229,73117.0
2021-09-08 15:30:00,46.39,46.44,46.25,46.29,223581.0,41.5229,41.5677,41.3976,41.4334,223581.0
2021-09-09 09:30:00,45.64,45.9,45.02,45.12,256609.0,40.8516,41.0844,40.2967,40.3862,256609.0
2021-09-09 10:00:00,45.13,45.61,45.02,45.37,115893.0,40.3951,40.8248,40.2967,40.61,115893.0
2021-09-09 10:30:00,45.37,45.54,45.23,45.48,75618.0,40.61,40.7621,40.4846,40.7084,75618.0
2021-09-09 11:00:00,45.48,45.77,45.45,45.68,65718.0,40.7084,40.968,40.6816,40.8874,65718.0
2021-09-09 11:30:00,45.69,45.72,45.5,45.54,86494.0,40.8964,40.9232,40.7263,40.7621,86494.0
2021-09-09 12:00:00,45.56,45.66,45.44,45.64,65312.0,40.78,40.8695,40.6726,40.8516,65312.0
2021-09-09 12:30:00,45.63,45.84,45.62,45.77,53265.0,40.8427,41.0306,40.8337,40.968,53265.0
2021-09-09 13:00:00,45.78,46.22,45.78,45.87,191167.0,40.9769,41.3708,40.9769,41.0575,191167.0
2021-09-09 13:30:00,45.87,46.07,45.83,46.05,85008.0,41.0575,41.2365,41.0217,41.2186,85008.0
2021-09-09 14:00:00,46.03,46.11,45.89,45.92,78932.0,41.2007,41.2723,41.0754,41.1023,78932.0
2021-09-09 14:30:00,45.94,45.99,45.84,45.95,82570.0,41.1202,41.1649,41.0306,41.1291,82570.0
2021-09-09 15:00:00,45.94,46.11,45.88,46.07,94296.0,41.1202,41.2723,41.0665,41.2365,94296.0
2021-09-09 15:30:00,46.06,46.19,45.95,46.07,297290.0,41.2276,41.3439,41.1291,41.2365,297290.0
2021-09-10 09:30:00,46.56,46.8,46.39,46.43,114339.0,41.6751,41.8899,41.5229,41.5587,114339.0
2021-09-10 10:00:00,46.44,46.52,46.1,46.27,77043.0,41.5677,41.6393,41.2634,41.4155,77043.0
2021-09-10 10:30:00,46.26,46.39,46.08,46.12,65131.0,41.4066,41.5229,41.2455,41.2813,65131.0
2021-09-10 11:00:00,46.14,46.25,46.06,46.13,61661.0,41.2992,41.3976,41.2276,41.2902,61661.0
2021-09-10 11:30:00,46.15,46.23,46.05,46.17,73125.0,41.3081,41.3797,41.2186,41.326,73125.0
2021-09-10 12:00:00,46.17,46.34,46.14,46.28,68778.0,41.326,41.4782,41.2992,41.4245,68778.0
2021-09-10 12:30:00,46.29,46.3,46.02,46.09,70565.0,41.4334,41.4424,41.1918,41.2544,70565.0
2021-09-10 13:00:00,46.05,46.22,46.01,46.03,55958.0,41.2186,41.3708,41.1828,41.2007,55958.0
2021-09-10 13:30:00,46.03,46.13,45.96,46.12,44472.0,41.2007,41.2902,41.1381,41.2813,44472.0
2021-09-10 14:00:00,46.1,46.12,45.93,45.95,43241.0,41.2634,41.2813,41.1112,41.1291,43241.0
2021-09-10 14:30:00,45.94,45.94,45.79,45.83,42304.0,41.1202,41.1202,40.9859,41.0217,42304.0
2021-09-10 15:00:00,45.83,45.89,45.72,45.79,60750.0,41.0217,41.0754,40.9232,40.9859,60750.0
2021-09-10 15:30:00,45.78,45.78,45.54,45.57,214604.0,40.9769,40.9769,40.7621,40.789,214604.0
2021-09-13 09:30:00,45.98,46.79,45.83,46.73,102211.0,41.156,41.881,41.0217,41.8273,102211.0
2021-09-13 10:00:00,46.73,47.15,46.73,47.08,136316.0,41.8273,42.2032,41.8273,42.1406,136316.0
2021-09-13 10:30:00,47.08,47.59,46.98,47.45,211792.0,42.1406,42.597,42.051,42.4717,211792.0
2021-09-13 11:00:00,47.46,47.47,47.1,47.13,66097.0,42.4807,42.4896,42.1585,42.1853,66097.0
2021-09-13 11:30:00,47.14,47.4,47.12,47.37,58750.0,42.1943,42.427,42.1764,42.4001,58750.0
2021-09-13 12:00:00,47.37,47.37,47.08,47.23,63091.0,42.4001,42.4001,42.1406,42.2748,63091.0
2021-09-13 12:30:00,47.24,47.26,47.04,47.06,31869.0,42.2838,42.3017,42.1048,42.1227,31869.0
2021-09-13 13:00:00,47.08,47.1,46.91,46.91,63880.0,42.1406,42.1585,41.9884,41.9884,63880.0
2021-09-13 13:30:00,46.9,46.97,46.83,46.9,29764.0,41.9794,42.0421,41.9168,41.9794,29764.0
2021-09-13 14:00:00,46.9,46.97,46.79,46.89,27954.0,41.9794,42.0421,41.881,41.9705,27954.0
2021-09-13 14:30:00,46.93,47.02,46.85,47.01,31395.0,42.0063,42.0868,41.9347,42.0779,31395.0
2021-09-13 15:00:00,47.0,47.0,46.81,46.86,55620.0,42.0689,42.0689,41.8989,41.9436,55620.0
2021-09-13 15:30:00,46.87,47.01,46.83,46.95,166185.0,41.9526,42.0779,41.9168,42.0242,166185.0
2021-09-14 09:30:00,46.85,46.9,46.4,46.41,107790.0,41.9347,41.9794,41.5319,41.5408,107790.0
2021-09-14 10:00:00,46.39,46.47,46.16,46.23,60217.0,41.5229,41.5946,41.3171,41.3797,60217.0
2021-09-14 10:30:00,46.25,46.5,46.19,46.4,72680.0,41.3976,41.6214,41.3439,41.5319,72680.0
2021-09-14 11:00:00,46.39,46.57,46.37,46.54,49717.0,41.5229,41.6841,41.505,41.6572,49717.0
2021-09-14 11:30:00,46.54,46.57,46.24,46.26,72218.0,41.6572,41.6841,41.3887,41.4066,72218.0
2021-09-14 12:00:00,46.29,46.43,46.26,46.37,38564.0,41.4334,41.5587,41.4066,41.505,38564.0
2021-09-14 12:30:00,46.38,46.43,46.32,46.4,54015.0,41.514,41.5587,41.4603,41.5319,54015.0
2021-09-14 13:00:00,46.4,46.57,46.38,46.57,37977.0,41.5319,41.6841,41.514,41.6841,37977.0
2021-09-14 13:30:00,46.57,46.63,46.53,46.53,48495.0,41.6841,41.7378,41.6483,41.6483,48495.0
2021-09-14 14:00:00,46.53,46.54,46.33,46.34,37863.0,41.6483,41.6572,41.4692,41.4782,37863.0
2021-09-14 14:30:00,46.34,46.4,46.26,46.39,55435.0,41.4782,41.5319,41.4066,41.5229,55435.0
2021-09-14 15:00:00,46.4,46.4,46.19,46.33,70353.0,41.5319,41.5319,41.3439,41.4692,70353.0
2021-09-14 15:30:00,46.31,46.67,46.28,46.59,289907.0,41.4513,41.7736,41.4245,41.702,289907.0
2021-09-15 09:30:00,46.52,46.73,46.32,46.41,112267.0,41.6393,41.8273,41.4603,41.5408,112267.0
2021-09-15 10:00:00,46.43,46.57,46.34,46.47,30192.0,41.5587,41.6841,41.4782,41.5946,30192.0
2021-09-15 10:30:00,46.47,46.52,46.18,46.37,38270.0,41.5946,41.6393,41.335,41.505,38270.0
2021-09-15 11:00:00,46.36,46.59,46.27,46.48,79084.0,41.4961,41.702,41.4155,41.6035,79084.0
2021-09-15 11:30:00,46.48,46.53,46.06,46.09,64749.0,41.6035,41.6483,41.2276,41.2544,64749.0
2021-09-15 12:00:00,46.1,46.12,45.95,46.01,82768.0,41.2634,41.2813,41.1291,41.1828,82768.0
2021-09-15 12:30:00,45.99,46.2,45.97,46.19,56869.0,41.1649,41.3529,41.147,41.3439,56869.0
2021-09-15 13:00:00,46.19,46.34,46.17,46.3,49211.0,41.3439,41.4782,41.326,41.4424,49211.0
2021-09-15 13:30:00,46.31,46.45,46.26,46.45,54907.0,41.4513,41.5767,41.4066,41.5767,54907.0
2021-09-15 14:00:00,46.43,46.46,46.34,46.43,57803.0,41.5587,41.5856,41.4782,41.5587,57803.0
2021-09-15 14:30:00,46.43,46.47,46.38,46.38,29860.0,41.5587,41.5946,41.514,41.514,29860.0
2021-09-15 15:00:00,46.4,46.61,46.38,46.61,64624.0,41.5319,41.7199,41.514,41.7199,64624.0
2021-09-15 15:30:00,46.6,46.71,46.54,46.57,243625.0,41.7109,41.8094,41.6572,41.6841,243625.0
2021-09-16 09:30:00,46.47,46.73,46.27,46.31,133210.0,41.5946,41.8273,41.4155,41.4513,133210.0
2021-09-16 10:00:00,46.31,46.44,46.21,46.38,63873.0,41.4513,41.5677,41.3618,41.514,63873.0
2021-09-16 10:30:00,46.4,46.44,46.28,46.4,65699.0,41.5319,41.5677,41.4245,41.5319,65699.0
2021-09-16 11:00:00,46.4,46.54,46.34,46.5,47569.0,41.5319,41.6572,41.4782,41.6214,47569.0
2021-09-16 11:30:00,46.51,46.53,46.35,46.43,49993.0,41.6304,41.6483,41.4871,41.5587,49993.0
2021-09-16 12:00:00,46.44,46.62,46.44,46.59,50057.0,41.5677,41.7288,41.5677,41.702,50057.0
2021-09-16 12:30:00,46.59,46.67,46.56,46.58,39806.0,41.702,41.7736,41.6751,41.693,39806.0
2021-09-16 13:00:00,46.58,46.62,46.47,46.49,38920.0,41.693,41.7288,41.5946,41.6125,38920.0
2021-09-16 13:30:00,46.5,46.64,46.44,46.64,43460.0,41.6214,41.7467,41.5677,41.7467,43460.0
2021-09-16 14:00:00,46.63,46.71,46.53,46.62,81757.0,41.7378,41.8094,41.6483,41.7288,81757.0
2021-09-16 14:30:00,46.63,46.7,46.59,46.65,39458.0,41.7378,41.8004,41.702,41.7557,39458.0
2021-09-16 15:00:00,46.66,46.75,46.62,46.63,58487.0,41.7646,41.8452,41.7288,41.7378,58487.0
2021-09-16 15:30:00,46.63,46.7,46.24,46.38,211630.0,41.7378,41.8004,41.3887,41.514,211630.0
2021-09-17 09:30:00,46.2,46.36,45.56,45.72,446671.0,41.3529,41.4961,40.78,40.9232,446671.0
2021-09-17 10:00:00,45.7,45.81,45.42,45.67,94435.0,40.9053,41.0038,40.6547,40.8785,94435.0
2021-09-17 10:30:00,45.64,45.73,45.5,45.6,140101.0,40.8516,40.9322,40.7263,40.8158,140101.0
2021-09-17 11:00:00,45.59,45.84,45.57,45.67,95044.0,40.8069,41.0306,40.789,40.8785,95044.0
2021-09-17 11:30:00,45.67,45.76,45.62,45.66,106041.0,40.8785,40.959,40.8337,40.8695,106041.0
2021-09-17 12:00:00,45.65,45.68,45.57,45.63,30965.0,40.8606,40.8874,40.789,40.8427,30965.0
2021-09-17 12:30:00,45.62,45.7,45.59,45.63,33289.0,40.8337,40.9053,40.8069,40.8427,33289.0
2021-09-17 13:00:00,45.61,45.61,45.49,45.57,29126.0,40.8248,40.8248,40.7174,40.789,29126.0
2021-09-17 13:30:00,45.58,45.64,45.43,45.56,29803.0,40.7979,40.8516,40.6637,40.78,29803.0
2021-09-17 14:00:00,45.55,45.86,45.53,45.73,49316.0,40.7711,41.0486,40.7532,40.9322,49316.0
2021-09-17 14:30:00,45.73,45.85,45.67,45.82,35205.0,40.9322,41.0396,40.8785,41.0127,35205.0
2021-09-17 15:00:00,45.82,45.89,45.8,45.86,39996.0,41.0127,41.0754,40.9948,41.0486,39996.0
2021-09-17 15:30:00,45.85,45.99,45.7,45.8,375646.0,41.0396,41.1649,40.9053,40.9948,375646.0
2021-09-20 09:30:00,45.04,45.4,44.76,45.17,251915.0,40.3146,40.6368,40.064,40.4309,251915.0
2021-09-20 10:00:00,45.1,45.32,44.77,44.97,82733.0,40.3683,40.5652,40.0729,40.2519,82733.0
2021-09-20 10:30:00,44.96,45.15,44.87,45.08,120498.0,40.243,40.413,40.1624,40.3504,120498.0
2021-09-20 11:00:00,45.06,45.18,45.0,45.02,57942.0,40.3325,40.4399,40.2788,40.2967,57942.0
2021-09-20 11:30:00,45.01,45.01,44.82,44.86,66605.0,40.2877,40.2877,40.1177,40.1535,66605.0
2021-09-20 12:00:00,44.84,44.9,44.7,44.86,48752.0,40.1356,40.1893,40.0103,40.1535,48752.0
2021-09-20 12:30:00,44.85,44.91,44.55,44.56,67066.0,40.1445,40.1982,39.876,39.8849,67066.0
2021-09-20 13:00:00,44.55,44.82,44.49,44.81,106980.0,39.876,40.1177,39.8223,40.1087,106980.0
2021-09-20 13:30:00,44.81,44.92,44.77,44.9,37952.0,40.1087,40.2072,40.0729,40.1893,37952.0
2021-09-20 14:00:00,44.91,44.97,44.69,44.76,55237.0,40.1982,40.2519,40.0013,40.064,55237.0
2021-09-20 14:30:00,44.75,44.81,44.68,44.72,54030.0,40.055,40.1087,39.9924,40.0282,54030.0
2021-09-20 15:00:00,44.74,44.79,44.58,44.76,73920.0,40.0461,40.0908,39.9028,40.064,73920.0
2021-09-20 15:30:00,44.78,45.13,44.74,45.06,266865.0,40.0819,40.3951,40.0461,40.3325,266865.0
2021-09-21 09:30:00,45.28,45.69,45.28,45.69,76024.0,40.5294,40.8964,40.5294,40.8964,76024.0
2021-09-21 10:00:00,45.69,45.77,44.96,45.04,91927.0,40.8964,40.968,40.243,40.3146,91927.0
2021-09-21 10:30:00,45.03,45.03,44.76,44.88,67481.0,40.3056,40.3056,40.064,40.1714,67481.0
2021-09-21 11:00:00,44.87,44.94,44.72,44.83,81898.0,40.1624,40.2251,40.0282,40.1266,81898.0
2021-09-21 11:30:00,44.79,45.1,44.79,45.01,40887.0,40.0908,40.3683,40.0908,40.2877,40887.0
2021-09-21 12:00:00,45.02,45.23,45.02,45.17,62025.0,40.2967,40.4846,40.2967,40.4309,62025.0
2021-09-21 12:30:00,45.18,45.26,45.08,45.16,144625.0,40.4399,40.5115,40.3504,40.422,144625.0
2021-09-21 13:00:00,45.15,45.15,44.97,44.99,34200.0,40.413,40.413,40.2519,40.2698,34200.0
2021-09-21 13:30:00,44.98,45.04,44.76,44.8,49375.0,40.2609,40.3146,40.064,40.0998,49375.0
2021-09-21 14:00:00,44.83,44.87,44.62,44.63,88829.0,40.1266,40.1624,39.9386,39.9476,88829.0
2021-09-21 14:30:00,44.63,44.85,44.62,44.78,44478.0,39.9476,40.1445,39.9386,40.0819,44478.0
2021-09-21 15:00:00,44.78,45.02,44.78,44.97,57108.0,40.0819,40.2967,40.0819,40.2519,57108.0
2021-09-21 15:30:00,44.97,45.06,44.72,44.8,213821.0,40.2519,40.3325,40.0282,40.0998,213821.0
2021-09-22 09:30:00,45.21,45.44,44.99,45.34,74780.0,40.4667,40.6726,40.2698,40.5831,74780.0
2021-09-22 10:00:00,45.3,45.48,45.18,45.37,65084.0,40.5473,40.7084,40.4399,40.61,65084.0
2021-09-22 10:30:00,45.34,45.49,45.3,45.4,52951.0,40.5831,40.7174,40.5473,40.6368,52951.0
2021-09-22 11:00:00,45.41,45.61,45.41,45.6,42593.0,40.6458,40.8248,40.6458,40.8158,42593.0
2021-09-22 11:30:00,45.6,45.86,45.6,45.78,151349.0,40.8158,41.0486,40.8158,40.9769,151349.0
2021-09-22 12:00:00,45.79,46.01,45.79,45.96,46119.0,40.9859,41.1828,40.9859,41.1381,46119.0
2021-09-22 12:30:00,45.99,46.07,45.91,45.95,40962.0,41.1649,41.2365,41.0933,41.1291,40962.0
2021-09-22 13:00:00,45.94,45.99,45.87,45.97,25224.0,41.1202,41.1649,41.0575,41.147,25224.0
2021-09-22 13:30:00,45.98,46.0,45.8,45.84,79651.0,41.156,41.1739,40.9948,41.0306,79651.0
2021-09-22 14:00:00,45.84,46.0,45.76,45.86,69685.0,41.0306,41.1739,40.959,41.0486,69685.0
2021-09-22 14:30:00,45.88,45.89,45.6,45.7,133693.0,41.0665,41.0754,40.8158,40.9053,133693.0
2021-09-22 15:00:00,45.68,45.9,45.64,45.79,137899.0,40.8874,41.0844,40.8516,40.9859,137899.0
2021-09-22 15:30:00,45.79,45.86,45.59,45.62,243568.0,40.9859,41.0486,40.8069,40.8337,243568.0
2021-09-23 09:30:00,45.79,46.27,45.76,46.08,132832.0,40.9859,41.4155,40.959,41.2455,132832.0
2021-09-23 10:00:00,46.06,46.32,46.02,46.05,116959.0,41.2276,41.4603,41.1918,41.2186,116959.0
2021-09-23 10:30:00,46.05,46.17,45.98,46.12,70689.0,41.2186,41.326,41.156,41.2813,70689.0
2021-09-23 11:00:00,46.1,46.21,46.04,46.19,54006.0,41.2634,41.3618,41.2097,41.3439,54006.0
2021-09-23 11:30:00,46.2,46.45,46.19,46.34,74523.0,41.3529,41.5767,41.3439,41.4782,74523.0
2021-09-23 12:00:00,46.35,46.37,46.23,46.34,44068.0,41.4871,41.505,41.3797,41.4782,44068.0
2021-09-23 12:30:00,46.32,46.43,46.31,46.35,35356.0,41.4603,41.5587,41.4513,41.4871,35356.0
2021-09-23 13:00:00,46.35,46.41,46.32,46.32,38343.0,41.4871,41.5408,41.4603,41.4603,38343.0
2021-09-23 13:30:00,46.31,46.47,46.31,46.47,31230.0,41.4513,41.5946,41.4513,41.5946,31230.0
2021-09-23 14:00:00,46.48,46.48,46.33,46.41,76984.0,41.6035,41.6035,41.4692,41.5408,76984.0
2021-09-23 14:30:00,46.41,46.57,46.4,46.42,55029.0,41.5408,41.6841,41.5319,41.5498,55029.0
2021-09-23 15:00:00,46.42,46.43,46.25,46.26,82472.0,41.5498,41.5587,41.3976,41.4066,82472.0
2021-09-23 15:30:00,46.26,46.4,46.23,46.36,277361.0,41.4066,41.5319,41.3797,41.4961,277361.0
2021-09-24 09:30:00,46.4,46.71,46.24,46.62,44256.0,41.5319,41.8094,41.3887,41.7288,44256.0
2021-09-24 10:00:00,46.57,46.66,46.48,46.6,50505.0,41.6841,41.7646,41.6035,41.7109,50505.0
2021-09-24 10:30:00,46.61,46.67,46.41,46.61,22561.0,41.7199,41.7736,41.5408,41.7199,22561.0
2021-09-24 11:00:00,46.62,46.64,46.54,46.61,30890.0,41.7288,41.7467,41.6572,41.7199,30890.0
2021-09-24 11:30:00,46.61,46.65,46.56,46.62,31592.0,41.7199,41.7557,41.6751,41.7288,31592.0
2021-09-24 12:00:00,46.61,46.63,46.56,46.57,28323.0,41.7199,41.7378,41.6751,41.6841,28323.0
2021-09-24 12:30:00,46.57,46.6,46.45,46.49,59691.0,41.6841,41.7109,41.5767,41.6125,59691.0
2021-09-24 13:00:00,46.5,46.7,46.45,46.58,76434.0,41.6214,41.8004,41.5767,41.693,76434.0
2021-09-24 13:30:00,46.6,46.61,46.46,46.61,36397.0,41.7109,41.7199,41.5856,41.7199,36397.0
2021-09-24 14:00:00,46.59,46.71,46.51,46.59,61805.0,41.702,41.8094,41.6304,41.702,61805.0
2021-09-24 14:30:00,46.59,46.74,46.56,46.74,43512.0,41.702,41.8362,41.6751,41.8362,43512.0
2021-09-24 15:00:00,46.73,46.74,46.64,46.65,80021.0,41.8273,41.8362,41.7467,41.7557,80021.0
2021-09-24 15:30:00,46.65,46.71,46.49,46.52,193921.0,41.7557,41.8094,41.6125,41.6393,193921.0
2021-09-27 09:30:00,47.0,48.41,46.9,48.38,225319.0,42.0689,43.331,41.9794,43.3042,225319.0
2021-09-27 10:00:00,48.4,48.97,48.37,48.86,145925.0,43.3221,43.8323,43.2952,43.7338,145925.0
2021-09-27 10:30:00,48.88,49.1,48.64,48.7,227176.0,43.7517,43.9486,43.5369,43.5906,227176.0
2021-09-27 11:00:00,48.69,49.03,48.67,48.92,138429.0,43.5816,43.886,43.5637,43.7875,138429.0
2021-09-27 11:30:00,48.91,49.09,48.89,49.04,82706.0,43.7786,43.9397,43.7607,43.8949,82706.0
2021-09-27 12:00:00,49.04,49.26,49.04,49.26,85954.0,43.8949,44.0918,43.8949,44.0918,85954.0
2021-09-27 12:30:00,49.26,49.34,49.05,49.29,91092.0,44.0918,44.1634,43.9039,44.1187,91092.0
2021-09-27 13:00:00,49.26,49.34,49.14,49.3,67173.0,44.0918,44.1634,43.9844,44.1276,67173.0
2021-09-27 13:30:00,49.32,49.39,49.12,49.34,98769.0,44.1455,44.2082,43.9665,44.1634,98769.0
2021-09-27 14:00:00,49.37,49.51,49.31,49.41,58180.0,44.1903,44.3156,44.1366,44.2261,58180.0
2021-09-27 14:30:00,49.42,49.44,49.07,49.11,99514.0,44.235,44.253,43.9218,43.9576,99514.0
2021-09-27 15:00:00,49.11,49.24,48.95,48.99,129427.0,43.9576,44.0739,43.8144,43.8502,129427.0
2021-09-27 15:30:00,48.98,49.05,48.72,48.8,442268.0,43.8412,43.9039,43.6085,43.6801,442268.0
2021-09-28 09:30:00,48.68,48.92,48.17,48.32,129034.0,43.5727,43.7875,43.1162,43.2505,129034.0
2021-09-28 10:00:00,48.32,48.65,48.18,48.49,87201.0,43.2505,43.5458,43.1251,43.4026,87201.0
2021-09-28 10:30:00,48.44,48.66,48.32,48.43,116771.0,43.3579,43.5548,43.2505,43.3489,116771.0
2021-09-28 11:00:00,48.46,48.46,47.93,47.96,78122.0,43.3758,43.3758,42.9014,42.9282,78122.0
2021-09-28 11:30:00,47.96,47.99,47.65,47.75,53426.0,42.9282,42.9551,42.6508,42.7403,53426.0
2021-09-28 12:00:00,47.75,47.85,47.54,47.71,79736.0,42.7403,42.8298,42.5523,42.7045,79736.0
2021-09-28 12:30:00,47.7,47.89,47.61,47.61,49194.0,42.6955,42.8656,42.6149,42.6149,49194.0
2021-09-28 13:00:00,47.62,47.82,47.61,47.73,58120.0,42.6239,42.8029,42.6149,42.7224,58120.0
2021-09-28 13:30:00,47.74,47.76,47.53,47.56,56924.0,42.7313,42.7492,42.5433,42.5702,56924.0
2021-09-28 14:00:00,47.57,47.66,47.47,47.61,60150.0,42.5791,42.6597,42.4896,42.6149,60150.0
2021-09-28 14:30:00,47.6,47.69,47.44,47.62,111355.0,42.606,42.6866,42.4628,42.6239,111355.0
2021-09-28 15:00:00,47.63,47.71,47.56,47.57,133601.0,42.6328,42.7045,42.5702,42.5791,133601.0
2021-09-28 15:30:00,47.56,47.75,47.47,47.49,317596.0,42.5702,42.7403,42.4896,42.5075,317596.0
2021-09-29 09:30:00,47.34,47.77,47.11,47.75,98669.0,42.3733,42.7582,42.1674,42.7403,98669.0
2021-09-29 10:00:00,47.73,47.82,47.48,47.56,42033.0,42.7224,42.8029,42.4986,42.5702,42033.0
2021-09-29 10:30:00,47.57,47.77,47.53,47.63,45875.0,42.5791,42.7582,42.5433,42.6328,45875.0
2021-09-29 11:00:00,47.63,47.7,47.47,47.56,95689.0,42.6328,42.6955,42.4896,42.5702,95689.0
2021-09-29 11:30:00,47.56,47.65,47.5,47.61,42392.0,42.5702,42.6508,42.5165,42.6149,42392.0
2021-09-29 12:00:00,47.62,47.7,47.53,47.62,29452.0,42.6239,42.6955,42.5433,42.6239,29452.0
2021-09-29 12:30:00,47.63,47.64,47.52,47.55,28483.0,42.6328,42.6418,42.5344,42.5612,28483.0
2021-09-29 13:00:00,47.57,47.62,47.52,47.57,21686.0,42.5791,42.6239,42.5344,42.5791,21686.0
2021-09-29 13:30:00,47.56,47.64,47.51,47.64,67264.0,42.5702,42.6418,42.5254,42.6418,67264.0
2021-09-29 14:00:00,47.64,47.73,47.59,47.72,30852.0,42.6418,42.7224,42.597,42.7134,30852.0
2021-09-29 14:30:00,47.71,47.77,47.61,47.62,26941.0,42.7045,42.7582,42.6149,42.6239,26941.0
2021-09-29 15:00:00,47.61,47.69,47.53,47.64,42044.0,42.6149,42.6866,42.5433,42.6418,42044.0
2021-09-29 15:30:00,47.64,47.7,47.31,47.32,269523.0,42.6418,42.6955,42.3464,42.3554,269523.0
2021-09-30 09:30:00,47.43,47.53,46.87,46.92,69141.0,42.4538,42.5433,41.9526,41.9973,69141.0
2021-09-30 10:00:00,46.88,46.9,46.43,46.62,102035.0,41.9615,41.9794,41.5587,41.7288,102035.0
2021-09-30 10:30:00,46.57,46.68,46.38,46.47,86436.0,41.6841,41.7825,41.514,41.5946,86436.0
2021-09-30 11:00:00,46.48,46.74,46.45,46.68,36346.0,41.6035,41.8362,41.5767,41.7825,36346.0
2021-09-30 11:30:00,46.66,46.66,46.38,46.52,46007.0,41.7646,41.7646,41.514,41.6393,46007.0
2021-09-30 12:00:00,46.55,46.58,46.2,46.27,67956.0,41.6662,41.693,41.3529,41.4155,67956.0
2021-09-30 12:30:00,46.28,46.51,46.25,46.29,71789.0,41.4245,41.6304,41.3976,41.4334,71789.0
2021-09-30 13:00:00,46.29,46.51,46.24,46.27,63093.0,41.4334,41.6304,41.3887,41.4155,63093.0
2021-09-30 13:30:00,46.26,46.48,46.22,46.47,75500.0,41.4066,41.6035,41.3708,41.5946,75500.0
2021-09-30 14:00:00,46.48,46.62,46.47,46.57,41779.0,41.6035,41.7288,41.5946,41.6841,41779.0
2021-09-30 14:30:00,46.56,46.84,46.56,46.66,61926.0,41.6751,41.9257,41.6751,41.7646,61926.0
2021-09-30 15:00:00,46.66,46.86,46.65,46.74,70600.0,41.7646,41.9436,41.7557,41.8362,70600.0
2021-09-30 15:30:00,46.74,46.87,46.36,46.38,340913.0,41.8362,41.9526,41.4961,41.514,340913.0
2021-10-01 09:30:00,46.65,46.88,46.4,46.64,45733.0,41.7557,41.9615,41.5319,41.7467,45733.0
2021-10-01 10:00:00,46.61,46.88,46.38,46.62,29848.0,41.7199,41.9615,41.514,41.7288,29848.0
2021-10-01 10:30:00,46.61,46.65,46.21,46.42,63533.0,41.7199,41.7557,41.3618,41.5498,63533.0
2021-10-01 11:00:00,46.42,46.6,46.32,46.55,35362.0,41.5498,41.7109,41.4603,41.6662,35362.0
2021-10-01 11:30:00,46.53,46.75,46.52,46.64,37633.0,41.6483,41.8452,41.6393,41.7467,37633.0
2021-10-01 12:00:00,46.66,46.85,46.65,46.84,25956.0,41.7646,41.9347,41.7557,41.9257,25956.0
2021-10-01 12:30:00,46.83,46.88,46.72,46.78,39439.0,41.9168,41.9615,41.8183,41.872,39439.0
2021-10-01 13:00:00,46.77,46.88,46.74,46.84,19949.0,41.8631,41.9615,41.8362,41.9257,19949.0
2021-10-01 13:30:00,46.84,46.98,46.81,46.93,16481.0,41.9257,42.051,41.8989,42.0063,16481.0
2021-10-01 14:00:00,46.93,47.16,46.91,47.12,22851.0,42.0063,42.2122,41.9884,42.1764,22851.0
2021-10-01 14:30:00,47.12,47.15,46.98,47.02,29553.0,42.1764,42.2032,42.051,42.0868,29553.0
2021-10-01 15:00:00,47.03,47.2,47.03,47.07,40416.0,42.0958,42.248,42.0958,42.1316,40416.0
2021-10-01 15:30:00,47.06,47.19,46.92,47.13,288710.0,42.1227,42.239,41.9973,42.1853,288710.0
2021-10-04 09:30:00,47.22,48.05,47.06,48.02,56673.0,42.2659,43.0088,42.1227,42.9819,56673.0
2021-10-04 10:00:00,48.07,48.23,47.94,48.01,82851.0,43.0267,43.1699,42.9103,42.973,82851.0
2021-10-04 10:30:00,47.99,48.11,47.81,47.81,118351.0,42.9551,43.0625,42.794,42.794,118351.0
2021-10-04 11:00:00,47.8,48.01,47.72,47.8,64054.0,42.785,42.973,42.7134,42.785,64054.0
2021-10-04 11:30:00,47.78,47.84,47.5,47.75,46234.0,42.7671,42.8208,42.5165,42.7403,46234.0
2021-10-04 12:00:00,47.75,47.75,47.42,47.44,31691.0,42.7403,42.7403,42.4449,42.4628,31691.0
2021-10-04 12:30:00,47.44,47.61,47.43,47.54,39271.0,42.4628,42.6149,42.4538,42.5523,39271.0
2021-10-04 13:00:00,47.55,47.67,47.48,47.55,28545.0,42.5612,42.6687,42.4986,42.5612,28545.0
2021-10-04 13:30:00,47.56,47.7,47.53,47.64,29595.0,42.5702,42.6955,42.5433,42.6418,29595.0
2021-10-04 14:00:00,47.64,47.73,47.48,47.65,41067.0,42.6418,42.7224,42.4986,42.6508,41067.0
2021-10-04 14:30:00,47.66,47.66,47.5,47.52,35690.0,42.6597,42.6597,42.5165,42.5344,35690.0
2021-10-04 15:00:00,47.5,47.55,47.37,47.45,58001.0,42.5165,42.5612,42.4001,42.4717,58001.0
2021-10-04 15:30:00,47.45,47.79,47.43,47.61,276522.0,42.4717,42.7761,42.4538,42.6149,276522.0
2021-10-05 09:30:00,47.69,47.76,47.34,47.69,29465.0,42.6866,42.7492,42.3733,42.6866,29465.0
2021-10-05 10:00:00,47.72,48.05,47.72,48.0,45363.0,42.7134,43.0088,42.7134,42.964,45363.0
2021-10-05 10:30:00,48.0,48.06,47.84,47.87,47686.0,42.964,43.0177,42.8208,42.8477,47686.0
2021-10-05 11:00:00,47.88,48.11,47.86,48.04,36166.0,42.8566,43.0625,42.8387,42.9998,36166.0
2021-10-05 11:30:00,48.03,48.05,47.9,47.99,33373.0,42.9909,43.0088,42.8745,42.9551,33373.0
2021-10-05 12:00:00,48.0,48.02,47.8,47.85,41235.0,42.964,42.9819,42.785,42.8298,41235.0
2021-10-05 12:30:00,47.83,48.03,47.82,48.03,46810.0,42.8119,42.9909,42.8029,42.9909,46810.0
2021-10-05 13:00:00,48.02,48.06,47.97,47.98,20728.0,42.9819,43.0177,42.9372,42.9461,20728.0
2021-10-05 13:30:00,47.99,48.14,47.93,48.09,21331.0,42.9551,43.0893,42.9014,43.0446,21331.0
2021-10-05 14:00:00,48.11,48.27,48.07,48.24,59273.0,43.0625,43.2057,43.0267,43.1789,59273.0
2021-10-05 14:30:00,48.26,48.32,48.21,48.27,30395.0,43.1968,43.2505,43.152,43.2057,30395.0
2021-10-05 15:00:00,48.26,48.3,48.22,48.26,47832.0,43.1968,43.2326,43.1609,43.1968,47832.0
2021-10-05 15:30:00,48.26,48.43,48.23,48.24,203433.0,43.1968,43.3489,43.1699,43.1789,203433.0
2021-10-06 09:30:00,47.68,47.96,47.32,47.4,142882.0,42.6776,42.9282,42.3554,42.427,142882.0
2021-10-06 10:00:00,47.38,47.49,46.76,46.93,173970.0,42.4091,42.5075,41.8541,42.0063,173970.0
2021-10-06 10:30:00,46.94,47.04,46.46,46.75,202797.0,42.0152,42.1048,41.5856,41.8452,202797.0
2021-10-06 11:00:00,46.79,47.18,46.7,46.91,105023.0,41.881,42.2301,41.8004,41.9884,105023.0
2021-10-06 11:30:00,46.91,46.93,46.66,46.83,95233.0,41.9884,42.0063,41.7646,41.9168,95233.0
2021-10-06 12:00:00,46.82,46.83,46.28,46.44,106865.0,41.9078,41.9168,41.4245,41.5677,106865.0
2021-10-06 12:30:00,46.43,46.62,46.41,46.53,66968.0,41.5587,41.7288,41.5408,41.6483,66968.0
2021-10-06 13:00:00,46.56,46.61,46.44,46.52,60623.0,41.6751,41.7199,41.5677,41.6393,60623.0
2021-10-06 13:30:00,46.54,46.71,46.52,46.69,86385.0,41.6572,41.8094,41.6393,41.7915,86385.0
2021-10-06 14:00:00,46.7,46.91,46.61,46.85,101378.0,41.8004,41.9884,41.7199,41.9347,101378.0
2021-10-06 14:30:00,46.85,47.08,46.83,46.97,105625.0,41.9347,42.1406,41.9168,42.0421,105625.0
2021-10-06 15:00:00,47.0,47.11,46.83,47.11,54722.0,42.0689,42.1674,41.9168,42.1674,54722.0
2021-10-06 15:30:00,47.1,47.4,47.07,47.32,316746.0,42.1585,42.427,42.1316,42.3554,316746.0
2021-10-07 09:30:00,47.73,48.09,47.31,47.99,77309.0,42.7224,43.0446,42.3464,42.9551,77309.0
2021-10-07 10:00:00,48.02,48.2,47.86,48.15,35924.0,42.9819,43.143,42.8387,43.0983,35924.0
2021-10-07 10:30:00,48.14,48.23,48.01,48.19,63360.0,43.0893,43.1699,42.973,43.1341,63360.0
2021-10-07 11:00:00,48.22,48.28,47.83,47.84,71192.0,43.1609,43.2147,42.8119,42.8208,71192.0
2021-10-07 11:30:00,47.84,47.86,47.48,47.77,129545.0,42.8208,42.8387,42.4986,42.7582,129545.0
2021-10-07 12:00:00,47.78,47.86,47.72,47.78,38855.0,42.7671,42.8387,42.7134,42.7671,38855.0
2021-10-07 12:30:00,47.82,47.85,47.66,47.77,33795.0,42.8029,42.8298,42.6597,42.7582,33795.0
2021-10-07 13:00:00,47.76,47.88,47.73,47.88,23147.0,42.7492,42.8566,42.7224,42.8566,23147.0
2021-10-07 13:30:00,47.87,47.89,47.73,47.79,44663.0,42.8477,42.8656,42.7224,42.7761,44663.0
2021-10-07 14:00:00,47.8,47.82,47.54,47.57,42698.0,42.785,42.8029,42.5523,42.5791,42698.0
2021-10-07 14:30:00,47.58,47.61,47.37,47.43,67890.0,42.5881,42.6149,42.4001,42.4538,67890.0
2021-10-07 15:00:00,47.42,47.51,47.29,47.32,68125.0,42.4449,42.5254,42.3285,42.3554,68125.0
2021-10-07 15:30:00,47.31,47.31,47.02,47.19,358649.0,42.3464,42.3464,42.0868,42.239,358649.0
2021-10-08 09:30:00,47.26,47.26,46.64,46.86,73550.0,42.3017,42.3017,41.7467,41.9436,73550.0
2021-10-08 10:00:00,46.86,47.02,46.78,46.88,50391.0,41.9436,42.0868,41.872,41.9615,50391.0
2021-10-08 10:30:00,46.89,47.17,46.89,47.04,73892.0,41.9705,42.2211,41.9705,42.1048,73892.0
2021-10-08 11:00:00,47.05,47.09,46.93,47.05,51815.0,42.1137,42.1495,42.0063,42.1137,51815.0
2021-10-08 11:30:00,47.06,47.1,46.92,47.09,38691.0,42.1227,42.1585,41.9973,42.1495,38691.0
2021-10-08 12:00:00,47.09,47.09,46.73,46.79,94818.0,42.1495,42.1495,41.8273,41.881,94818.0
2021-10-08 12:30:00,46.79,46.97,46.79,46.95,35901.0,41.881,42.0421,41.881,42.0242,35901.0
2021-10-08 13:00:00,46.97,47.04,46.89,46.96,38501.0,42.0421,42.1048,41.9705,42.0331,38501.0
2021-10-08 13:30:00,46.95,47.0,46.83,47.0,36032.0,42.0242,42.0689,41.9168,42.0689,36032.0
2021-10-08 14:00:00,47.0,47.21,46.97,47.2,45311.0,42.0689,42.2569,42.0421,42.248,45311.0
2021-10-08 14:30:00,47.2,47.21,47.01,47.04,50489.0,42.248,42.2569,42.0779,42.1048,50489.0
2021-10-08 15:00:00,47.03,47.06,46.92,46.99,52860.0,42.0958,42.1227,41.9973,42.06,52860.0
2021-10-08 15:30:00,47.0,47.0,46.67,46.72,313479.0,42.0689,42.0689,41.7736,41.8183,313479.0
2021-10-11 09:30:00,46.55,46.94,46.34,46.9,88657.0,41.6662,42.0152,41.4782,41.9794,88657.0
2021-10-11 10:00:00,46.9,46.91,46.47,46.5,56696.0,41.9794,41.9884,41.5946,41.6214,56696.0
2021-10-11 10:30:00,46.51,46.62,46.41,46.45,123058.0,41.6304,41.7288,41.5408,41.5767,123058.0
2021-10-11 11:00:00,46.44,46.45,46.2,46.33,78721.0,41.5677,41.5767,41.3529,41.4692,78721.0
2021-10-11 11:30:00,46.33,46.55,46.33,46.46,49820.0,41.4692,41.6662,41.4692,41.5856,49820.0
2021-10-11 12:00:00,46.48,46.54,46.25,46.33,57427.0,41.6035,41.6572,41.3976,41.4692,57427.0
2021-10-11 12:30:00,46.34,46.35,46.18,46.23,66244.0,41.4782,41.4871,41.335,41.3797,66244.0
2021-10-11 13:00:00,46.23,46.32,46.19,46.32,44041.0,41.3797,41.4603,41.3439,41.4603,44041.0
2021-10-11 13:30:00,46.32,46.39,46.27,46.28,35959.0,41.4603,41.5229,41.4155,41.4245,35959.0
2021-10-11 14:00:00,46.28,46.36,46.22,46.29,40390.0,41.4245,41.4961,41.3708,41.4334,40390.0
2021-10-11 14:30:00,46.3,46.32,46.11,46.13,53148.0,41.4424,41.4603,41.2723,41.2902,53148.0
2021-10-11 15:00:00,46.13,46.14,45.89,45.96,99499.0,41.2902,41.2992,41.0754,41.1381,99499.0
2021-10-11 15:30:00,45.96,46.01,45.77,45.83,319521.0,41.1381,41.1828,40.968,41.0217,319521.0
2021-10-12 09:30:00,45.87,46.28,45.75,46.25,83145.0,41.0575,41.4245,40.9501,41.3976,83145.0
2021-10-12 10:00:00,46.22,46.32,45.8,46.01,65607.0,41.3708,41.4603,40.9948,41.1828,65607.0
2021-10-12 10:30:00,46.03,46.41,46.02,46.32,35619.0,41.2007,41.5408,41.1918,41.4603,35619.0
2021-10-12 11:00:00,46.34,46.54,46.33,46.47,39756.0,41.4782,41.6572,41.4692,41.5946,39756.0
2021-10-12 11:30:00,46.48,46.58,46.45,46.47,39781.0,41.6035,41.693,41.5767,41.5946,39781.0
2021-10-12 12:00:00,46.49,46.6,46.27,46.27,49119.0,41.6125,41.7109,41.4155,41.4155,49119.0
2021-10-12 12:30:00,46.29,46.29,46.09,46.12,22063.0,41.4334,41.4334,41.2544,41.2813,22063.0
2021-10-12 13:00:00,46.13,46.24,46.13,46.23,19167.0,41.2902,41.3887,41.2902,41.3797,19167.0
2021-10-12 13:30:00,46.23,46.25,46.12,46.14,27730.0,41.3797,41.3976,41.2813,41.2992,27730.0
2021-10-12 14:00:00,46.15,46.21,45.97,45.97,30181.0,41.3081,41.3618,41.147,41.147,30181.0
2021-10-12 14:30:00,45.98,45.98,45.8,45.86,57389.0,41.156,41.156,40.9948,41.0486,57389.0
2021-10-12 15:00:00,45.86,45.96,45.77,45.86,58467.0,41.0486,41.1381,40.968,41.0486,58467.0
2021-10-12 15:30:00,45.86,45.88,45.72,45.76,184802.0,41.0486,41.0665,40.9232,40.959,184802.0
2021-10-13 09:30:00,45.76,45.84,45.37,45.37,50985.0,40.959,41.0306,40.61,40.61,50985.0
2021-10-13 10:00:00,45.34,45.47,45.05,45.43,55029.0,40.5831,40.6995,40.3235,40.6637,55029.0
2021-10-13 10:30:00,45.41,45.56,45.36,45.41,37768.0,40.6458,40.78,40.601,40.6458,37768.0
2021-10-13 11:00:00,45.42,45.61,45.39,45.53,38338.0,40.6547,40.8248,40.6279,40.7532,38338.0
2021-10-13 11:30:00,45.55,45.7,45.45,45.65,28711.0,40.7711,40.9053,40.6816,40.8606,28711.0
2021-10-13 12:00:00,45.65,45.74,45.64,45.72,25919.0,40.8606,40.9411,40.8516,40.9232,25919.0
2021-10-13 12:30:00,45.71,45.84,45.67,45.78,23711.0,40.9143,41.0306,40.8785,40.9769,23711.0
2021-10-13 13:00:00,45.79,45.92,45.73,45.88,22161.0,40.9859,41.1023,40.9322,41.0665,22161.0
2021-10-13 13:30:00,45.88,45.94,45.85,45.89,23859.0,41.0665,41.1202,41.0396,41.0754,23859.0
2021-10-13 14:00:00,45.89,46.03,45.79,45.88,33509.0,41.0754,41.2007,40.9859,41.0665,33509.0
2021-10-13 14:30:00,45.87,45.88,45.72,45.73,34600.0,41.0575,41.0665,40.9232,40.9322,34600.0
2021-10-13 15:00:00,45.72,45.86,45.7,45.8,40993.0,40.9232,41.0486,40.9053,40.9948,40993.0
2021-10-13 15:30:00,45.8,45.86,45.67,45.8,226625.0,40.9948,41.0486,40.8785,40.9948,226625.0
2021-10-14 09:30:00,46.12,46.22,45.94,46.18,35318.0,41.2813,41.3708,41.1202,41.335,35318.0
2021-10-14 10:00:00,46.24,46.37,46.02,46.21,18301.0,41.3887,41.505,41.1918,41.3618,18301.0
2021-10-14 10:30:00,46.23,46.59,46.2,46.57,50583.0,41.3797,41.702,41.3529,41.6841,50583.0
2021-10-14 11:00:00,46.58,46.58,46.04,46.11,50639.0,41.693,41.693,41.2097,41.2723,50639.0
2021-10-14 11:30:00,46.13,46.3,46.13,46.2,35920.0,41.2902,41.4424,41.2902,41.3529,35920.0
2021-10-14 12:00:00,46.23,46.26,46.14,46.14,18354.0,41.3797,41.4066,41.2992,41.2992,18354.0
2021-10-14 12:30:00,46.13,46.21,46.01,46.21,25389.0,41.2902,41.3618,41.1828,41.3618,25389.0
2021-10-14 13:00:00,46.22,46.27,46.17,46.24,26757.0,41.3708,41.4155,41.326,41.3887,26757.0
2021-10-14 13:30:00,46.25,46.44,46.2,46.36,112612.0,41.3976,41.5677,41.3529,41.4961,112612.0
2021-10-14 14:00:00,46.39,46.4,46.3,46.4,28636.0,41.5229,41.5319,41.4424,41.5319,28636.0
2021-10-14 14:30:00,46.41,46.47,46.38,46.45,28292.0,41.5408,41.5946,41.514,41.5767,28292.0
2021-10-14 15:00:00,46.44,46.46,46.27,46.33,84092.0,41.5677,41.5856,41.4155,41.4692,84092.0
2021-10-14 15:30:00,46.33,46.37,46.17,46.33,140366.0,41.4692,41.505,41.326,41.4692,140366.0
2021-10-15 09:30:00,46.3,46.61,46.18,46.27,77407.0,41.4424,41.7199,41.335,41.4155,77407.0
2021-10-15 10:00:00,46.24,46.31,45.79,45.82,199701.0,41.3887,41.4513,40.9859,41.0127,199701.0
2021-10-15 10:30:00,45.82,46.01,45.82,45.91,74152.0,41.0127,41.1828,41.0127,41.0933,74152.0
2021-10-15 11:00:00,45.93,45.93,45.67,45.7,55403.0,41.1112,41.1112,40.8785,40.9053,55403.0
2021-10-15 11:30:00,45.71,45.75,45.51,45.58,55083.0,40.9143,40.9501,40.7353,40.7979,55083.0
2021-10-15 12:00:00,45.58,45.58,45.4,45.42,52750.0,40.7979,40.7979,40.6368,40.6547,52750.0
2021-10-15 12:30:00,45.44,45.5,45.41,45.42,51445.0,40.6726,40.7263,40.6458,40.6547,51445.0
2021-10-15 13:00:00,45.42,45.48,45.3,45.34,85330.0,40.6547,40.7084,40.5473,40.5831,85330.0
2021-10-15 13:30:00,45.33,45.61,45.32,45.53,74257.0,40.5742,40.8248,40.5652,40.7532,74257.0
2021-10-15 14:00:00,45.53,45.64,45.53,45.57,67558.0,40.7532,40.8516,40.7532,40.789,67558.0
2021-10-15 14:30:00,45.55,45.56,45.45,45.52,63173.0,40.7711,40.78,40.6816,40.7442,63173.0
2021-10-15 15:00:00,45.51,45.7,45.35,45.65,179940.0,40.7353,40.9053,40.5921,40.8606,179940.0
2021-10-15 15:30:00,45.64,45.69,45.5,45.62,271555.0,40.8516,40.8964,40.7263,40.8337,271555.0
2021-10-18 09:30:00,44.86,45.1,44.18,44.64,326717.0,40.1535,40.3683,39.5448,39.9565,326717.0
2021-10-18 10:00:00,44.64,44.82,44.61,44.68,75733.0,39.9565,40.1177,39.9297,39.9924,75733.0
2021-10-18 10:30:00,44.67,44.89,44.63,44.76,73557.0,39.9834,40.1803,39.9476,40.064,73557.0
2021-10-18 11:00:00,44.77,45.29,44.77,45.15,68310.0,40.0729,40.5384,40.0729,40.413,68310.0
2021-10-18 11:30:00,45.17,45.29,44.96,45.13,102071.0,40.4309,40.5384,40.243,40.3951,102071.0
2021-10-18 12:00:00,45.14,45.31,45.1,45.18,101293.0,40.4041,40.5563,40.3683,40.4399,101293.0
2021-10-18 12:30:00,45.18,45.2,45.01,45.03,58443.0,40.4399,40.4578,40.2877,40.3056,58443.0
2021-10-18 13:00:00,45.03,45.1,44.9,44.92,50845.0,40.3056,40.3683,40.1893,40.2072,50845.0
2021-10-18 13:30:00,44.93,44.93,44.68,44.69,25810.0,40.2161,40.2161,39.9924,40.0013,25810.0
2021-10-18 14:00:00,44.69,44.79,44.64,44.79,36957.0,40.0013,40.0908,39.9565,40.0908,36957.0
2021-10-18 14:30:00,44.8,44.93,44.75,44.9,33495.0,40.0998,40.2161,40.055,40.1893,33495.0
2021-10-18 15:00:00,44.9,45.09,44.9,45.07,75765.0,40.1893,40.3593,40.1893,40.3414,75765.0
2021-10-18 15:30:00,45.06,45.17,44.95,44.96,219105.0,40.3325,40.4309,40.234,40.243,219105.0
2021-10-19 09:30:00,44.96,45.03,44.42,44.5,88538.0,40.243,40.3056,39.7596,39.8312,88538.0
2021-10-19 10:00:00,44.48,44.65,44.31,44.33,69136.0,39.8133,39.9655,39.6612,39.6791,69136.0
2021-10-19 10:30:00,44.3,44.5,44.26,44.38,227725.0,39.6522,39.8312,39.6164,39.7238,227725.0
2021-10-19 11:00:00,44.38,44.66,44.37,44.61,62378.0,39.7238,39.9745,39.7149,39.9297,62378.0
2021-10-19 11:30:00,44.61,44.8,44.55,44.79,90148.0,39.9297,40.0998,39.876,40.0908,90148.0
2021-10-19 12:00:00,44.8,44.88,44.74,44.85,45419.0,40.0998,40.1714,40.0461,40.1445,45419.0
2021-10-19 12:30:00,44.86,44.86,44.69,44.7,49764.0,40.1535,40.1535,40.0013,40.0103,49764.0
2021-10-19 13:00:00,44.7,44.71,44.52,44.58,150584.0,40.0103,40.0192,39.8491,39.9028,150584.0
2021-10-19 13:30:00,44.59,44.74,44.51,44.71,40683.0,39.9118,40.0461,39.8402,40.0192,40683.0
2021-10-19 14:00:00,44.71,44.84,44.71,44.79,48150.0,40.0192,40.1356,40.0192,40.0908,48150.0
2021-10-19 14:30:00,44.79,44.91,44.72,44.89,43385.0,40.0908,40.1982,40.0282,40.1803,43385.0
2021-10-19 15:00:00,44.89,45.05,44.84,44.93,66146.0,40.1803,40.3235,40.1356,40.2161,66146.0
2021-10-19 15:30:00,44.91,45.03,44.85,44.97,164899.0,40.1982,40.3056,40.1445,40.2519,164899.0
2021-10-20 09:30:00,45.23,45.77,45.2,45.64,77032.0,40.4846,40.968,40.4578,40.8516,77032.0
2021-10-20 10:00:00,45.66,45.83,45.39,45.66,105614.0,40.8695,41.0217,40.6279,40.8695,105614.0
2021-10-20 10:30:00,45.67,45.83,45.6,45.67,59270.0,40.8785,41.0217,40.8158,40.8785,59270.0
2021-10-20 11:00:00,45.69,45.74,45.51,45.61,59919.0,40.8964,40.9411,40.7353,40.8248,59919.0
2021-10-20 11:30:00,45.6,45.77,45.58,45.72,34092.0,40.8158,40.968,40.7979,40.9232,34092.0
2021-10-20 12:00:00,45.71,45.83,45.7,45.75,28447.0,40.9143,41.0217,40.9053,40.9501,28447.0
2021-10-20 12:30:00,45.77,45.8,45.72,45.74,29224.0,40.968,40.9948,40.9232,40.9411,29224.0
2021-10-20 13:00:00,45.73,45.73,45.62,45.66,23806.0,40.9322,40.9322,40.8337,40.8695,23806.0
2021-10-20 13:30:00,45.66,45.67,45.49,45.53,25167.0,40.8695,40.8785,40.7174,40.7532,25167.0
2021-10-20 14:00:00,45.52,45.53,45.37,45.53,50883.0,40.7442,40.7532,40.61,40.7532,50883.0
2021-10-20 14:30:00,45.51,45.59,45.42,45.51,28155.0,40.7353,40.8069,40.6547,40.7353,28155.0
2021-10-20 15:00:00,45.52,45.65,45.48,45.49,50722.0,40.7442,40.8606,40.7084,40.7174,50722.0
2021-10-20 15:30:00,45.48,45.49,45.23,45.34,232135.0,40.7084,40.7174,40.4846,40.5831,232135.0
2021-10-21 09:30:00,45.09,45.31,44.78,44.88,55057.0,40.3593,40.5563,40.0819,40.1714,55057.0
2021-10-21 10:00:00,44.84,45.09,44.77,45.04,81504.0,40.1356,40.3593,40.0729,40.3146,81504.0
2021-10-21 10:30:00,45.03,45.11,44.78,44.78,44521.0,40.3056,40.3772,40.0819,40.0819,44521.0
2021-10-21 11:00:00,44.78,44.93,44.73,44.73,40759.0,40.0819,40.2161,40.0371,40.0371,40759.0
2021-10-21 11:30:00,44.74,44.75,44.61,44.65,39943.0,40.0461,40.055,39.9297,39.9655,39943.0
2021-10-21 12:00:00,44.65,44.77,44.57,44.59,70815.0,39.9655,40.0729,39.8939,39.9118,70815.0
2021-10-21 12:30:00,44.59,44.59,44.5,44.52,38276.0,39.9118,39.9118,39.8312,39.8491,38276.0
2021-10-21 13:00:00,44.52,44.56,44.43,44.44,62608.0,39.8491,39.8849,39.7686,39.7775,62608.0
2021-10-21 13:30:00,44.43,44.43,44.01,44.13,164027.0,39.7686,39.7686,39.3926,39.5001,164027.0
2021-10-21 14:00:00,44.13,44.24,44.12,44.22,83968.0,39.5001,39.5985,39.4911,39.5806,83968.0
2021-10-21 14:30:00,44.22,44.33,44.11,44.32,97803.0,39.5806,39.6791,39.4822,39.6701,97803.0
2021-10-21 15:00:00,44.33,44.45,44.28,44.36,82605.0,39.6791,39.7865,39.6343,39.7059,82605.0
2021-10-21 15:30:00,44.35,44.51,44.34,44.45,233267.0,39.697,39.8402,39.688,39.7865,233267.0
2021-10-22 09:30:00,44.27,44.45,44.04,44.33,90009.0,39.6254,39.7865,39.4195,39.6791,90009.0
2021-10-22 10:00:00,44.38,44.42,44.2,44.3,33631.0,39.7238,39.7596,39.5627,39.6522,33631.0
2021-10-22 10:30:00,44.3,44.36,44.11,44.12,46725.0,39.6522,39.7059,39.4822,39.4911,46725.0
2021-10-22 11:00:00,44.14,44.22,44.01,44.01,50443.0,39.509,39.5806,39.3926,39.3926,50443.0
2021-10-22 11:30:00,44.01,44.32,43.97,44.24,109799.0,39.3926,39.6701,39.3568,39.5985,109799.0
2021-10-22 12:00:00,44.24,44.38,44.19,44.29,34284.0,39.5985,39.7238,39.5538,39.6433,34284.0
2021-10-22 12:30:00,44.29,44.39,44.18,44.21,38655.0,39.6433,39.7328,39.5448,39.5717,38655.0
2021-10-22 13:00:00,44.19,44.4,44.19,44.38,26887.0,39.5538,39.7417,39.5538,39.7238,26887.0
2021-10-22 13:30:00,44.4,44.42,44.33,44.35,45737.0,39.7417,39.7596,39.6791,39.697,45737.0
2021-10-22 14:00:00,44.35,44.35,44.27,44.33,21465.0,39.697,39.697,39.6254,39.6791,21465.0
2021-10-22 14:30:00,44.34,44.43,44.32,44.38,28337.0,39.688,39.7686,39.6701,39.7238,28337.0
2021-10-22 15:00:00,44.37,44.44,44.34,44.44,33843.0,39.7149,39.7775,39.688,39.7775,33843.0
2021-10-22 15:30:00,44.45,44.56,44.42,44.44,195745.0,39.7865,39.8849,39.7596,39.7775,195745.0
2021-10-25 09:30:00,44.38,44.75,44.13,44.39,114497.0,39.7238,40.055,39.5001,39.7328,114497.0
2021-10-25 10:00:00,44.41,44.66,44.41,44.48,54441.0,39.7507,39.9745,39.7507,39.8133,54441.0
2021-10-25 10:30:00,44.5,44.64,44.42,44.53,45102.0,39.8312,39.9565,39.7596,39.8581,45102.0
2021-10-25 11:00:00,44.54,44.62,44.1,44.13,111122.0,39.867,39.9386,39.4732,39.5001,111122.0
2021-10-25 11:30:00,44.13,44.23,44.1,44.14,42163.0,39.5001,39.5896,39.4732,39.509,42163.0
2021-10-25 12:00:00,44.14,44.15,44.05,44.11,50362.0,39.509,39.518,39.4284,39.4822,50362.0
2021-10-25 12:30:00,44.1,44.12,43.68,43.74,241703.0,39.4732,39.4911,39.0973,39.151,241703.0
2021-10-25 13:00:00,43.74,43.91,43.62,43.88,87984.0,39.151,39.3031,39.0436,39.2763,87984.0
2021-10-25 13:30:00,43.88,43.88,43.76,43.84,38615.0,39.2763,39.2763,39.1689,39.2405,38615.0
2021-10-25 14:00:00,43.84,43.89,43.76,43.84,53427.0,39.2405,39.2852,39.1689,39.2405,53427.0
2021-10-25 14:30:00,43.83,44.02,43.78,43.8,80647.0,39.2315,39.4016,39.1868,39.2047,80647.0
2021-10-25 15:00:00,43.8,43.83,43.55,43.62,85365.0,39.2047,39.2315,38.9809,39.0436,85365.0
2021-10-25 15:30:00,43.61,43.84,43.52,43.76,359940.0,39.0346,39.2405,38.9541,39.1689,359940.0
2021-10-26 09:30:00,43.76,43.82,43.12,43.64,116978.0,39.1689,39.2226,38.596,39.0615,116978.0
2021-10-26 10:00:00,43.68,43.85,43.56,43.72,69986.0,39.0973,39.2494,38.9899,39.1331,69986.0
2021-10-26 10:30:00,43.71,43.89,43.67,43.88,61066.0,39.1241,39.2852,39.0883,39.2763,61066.0
2021-10-26 11:00:00,43.9,43.97,43.84,43.93,53061.0,39.2942,39.3568,39.2405,39.321,53061.0
2021-10-26 11:30:00,43.91,44.05,43.9,43.94,79133.0,39.3031,39.4284,39.2942,39.33,79133.0
2021-10-26 12:00:00,43.93,43.94,43.65,43.69,57762.0,39.321,39.33,39.0704,39.1062,57762.0
2021-10-26 12:30:00,43.68,43.8,43.63,43.74,72725.0,39.0973,39.2047,39.0525,39.151,72725.0
2021-10-26 13:00:00,43.74,43.76,43.56,43.62,69830.0,39.151,39.1689,38.9899,39.0436,69830.0
2021-10-26 13:30:00,43.62,43.63,43.53,43.54,64372.0,39.0436,39.0525,38.963,38.972,64372.0
2021-10-26 14:00:00,43.54,43.71,43.49,43.61,65079.0,38.972,39.1241,38.9272,39.0346,65079.0
2021-10-26 14:30:00,43.62,43.63,43.51,43.57,61602.0,39.0436,39.0525,38.9451,38.9988,61602.0
2021-10-26 15:00:00,43.57,43.74,43.56,43.63,83536.0,38.9988,39.151,38.9899,39.0525,83536.0
2021-10-26 15:30:00,43.64,43.75,43.53,43.55,232380.0,39.0615,39.1599,38.963,38.9809,232380.0
2021-10-27 09:30:00,43.72,43.91,43.46,43.63,196540.0,39.1331,39.3031,38.9003,39.0525,196540.0
2021-10-27 10:00:00,43.62,43.77,42.87,42.95,157707.0,39.0436,39.1778,38.3722,38.4439,157707.0
2021-10-27 10:30:00,42.97,43.26,42.95,43.2,189240.0,38.4618,38.7213,38.4439,38.6676,189240.0
2021-10-27 11:00:00,43.21,43.33,43.1,43.22,78483.0,38.6766,38.784,38.5781,38.6855,78483.0
2021-10-27 11:30:00,43.22,43.45,43.17,43.36,88063.0,38.6855,38.8914,38.6408,38.8108,88063.0
2021-10-27 12:00:00,43.36,43.4,43.28,43.35,83057.0,38.8108,38.8466,38.7392,38.8019,83057.0
2021-10-27 12:30:00,43.32,43.32,43.14,43.19,132829.0,38.775,38.775,38.6139,38.6587,132829.0
2021-10-27 13:00:00,43.19,43.27,43.17,43.24,67788.0,38.6587,38.7303,38.6408,38.7034,67788.0
2021-10-27 13:30:00,43.24,43.6,43.23,43.6,90200.0,38.7034,39.0257,38.6945,39.0257,90200.0
2021-10-27 14:00:00,43.61,43.7,43.53,43.7,112147.0,39.0346,39.1152,38.963,39.1152,112147.0
2021-10-27 14:30:00,43.72,43.73,43.56,43.62,154841.0,39.1331,39.142,38.9899,39.0436,154841.0
2021-10-27 15:00:00,43.62,43.62,43.25,43.3,104085.0,39.0436,39.0436,38.7124,38.7571,104085.0
2021-10-27 15:30:00,43.29,43.68,43.25,43.6,589758.0,38.7482,39.0973,38.7124,39.0257,589758.0
2021-10-28 09:30:00,43.98,44.04,42.46,43.36,465530.0,39.3658,39.4195,38.0053,38.8108,465530.0
2021-10-28 10:00:00,43.38,43.5,42.9,43.19,194143.0,38.8287,38.9362,38.3991,38.6587,194143.0
2021-10-28 10:30:00,43.17,43.35,42.92,43.32,92933.0,38.6408,38.8019,38.417,38.775,92933.0
2021-10-28 11:00:00,43.35,43.78,43.13,43.72,194288.0,38.8019,39.1868,38.605,39.1331,194288.0
2021-10-28 11:30:00,43.69,44.06,43.41,43.48,182977.0,39.1062,39.4374,38.8556,38.9183,182977.0
2021-10-28 12:00:00,43.47,43.47,43.06,43.11,125156.0,38.9093,38.9093,38.5423,38.5871,125156.0
2021-10-28 12:30:00,43.09,43.21,42.85,43.11,113139.0,38.5692,38.6766,38.3543,38.5871,113139.0
2021-10-28 13:00:00,43.11,43.17,43.07,43.16,152795.0,38.5871,38.6408,38.5513,38.6318,152795.0
2021-10-28 13:30:00,43.15,43.37,43.09,43.31,153142.0,38.6229,38.8198,38.5692,38.7661,153142.0
2021-10-28 14:00:00,43.31,43.62,43.28,43.48,177706.0,38.7661,39.0436,38.7392,38.9183,177706.0
2021-10-28 14:30:00,43.48,43.61,43.37,43.58,129848.0,38.9183,39.0346,38.8198,39.0078,129848.0
2021-10-28 15:00:00,43.57,43.82,43.56,43.7,172108.0,38.9988,39.2226,38.9899,39.1152,172108.0
2021-10-28 15:30:00,43.7,43.92,43.61,43.86,571432.0,39.1152,39.3121,39.0346,39.2584,571432.0
2021-10-29 09:30:00,43.69,45.0,43.69,44.17,184849.0,39.1062,40.2788,39.1062,39.5359,184849.0
2021-10-29 10:00:00,44.16,44.32,43.89,44.17,125105.0,39.5269,39.6701,39.2852,39.5359,125105.0
2021-10-29 10:30:00,44.17,44.61,44.08,44.58,155347.0,39.5359,39.9297,39.4553,39.9028,155347.0
2021-10-29 11:00:00,44.59,44.7,44.42,44.61,92255.0,39.9118,40.0103,39.7596,39.9297,92255.0
2021-10-29 11:30:00,44.62,44.66,44.45,44.51,84113.0,39.9386,39.9745,39.7865,39.8402,84113.0
2021-10-29 12:00:00,44.52,44.89,44.49,44.79,135068.0,39.8491,40.1803,39.8223,40.0908,135068.0
2021-10-29 12:30:00,44.8,44.91,44.7,44.82,82416.0,40.0998,40.1982,40.0103,40.1177,82416.0
2021-10-29 13:00:00,44.82,44.88,44.63,44.63,126022.0,40.1177,40.1714,39.9476,39.9476,126022.0
2021-10-29 13:30:00,44.63,44.74,44.33,44.52,165082.0,39.9476,40.0461,39.6791,39.8491,165082.0
2021-10-29 14:00:00,44.52,44.56,44.13,44.13,121026.0,39.8491,39.8849,39.5001,39.5001,121026.0
2021-10-29 14:30:00,44.13,44.21,43.88,43.89,158433.0,39.5001,39.5717,39.2763,39.2852,158433.0
2021-10-29 15:00:00,43.89,43.96,43.81,43.87,113266.0,39.2852,39.3479,39.2136,39.2673,113266.0
2021-10-29 15:30:00,43.88,44.23,43.88,44.09,622410.0,39.2763,39.5896,39.2763,39.4643,622410.0
2021-11-01 09:30:00,44.11,44.36,43.86,44.24,109107.0,39.4822,39.7059,39.2584,39.5985,109107.0
2021-11-01 10:00:00,44.23,44.58,44.04,44.55,70363.0,39.5896,39.9028,39.4195,39.876,70363.0
2021-11-01 10:30:00,44.55,44.83,44.51,44.8,67459.0,39.876,40.1266,39.8402,40.0998,67459.0
2021-11-01 11:00:00,44.83,44.97,44.77,44.94,55523.0,40.1266,40.2519,40.0729,40.2251,55523.0
2021-11-01 11:30:00,44.94,45.09,44.93,45.05,53004.0,40.2251,40.3593,40.2161,40.3235,53004.0
2021-11-01 12:00:00,45.07,45.17,45.0,45.03,53993.0,40.3414,40.4309,40.2788,40.3056,53993.0
2021-11-01 12:30:00,45.03,45.25,45.03,45.18,123340.0,40.3056,40.5025,40.3056,40.4399,123340.0
2021-11-01 13:00:00,45.2,45.22,45.13,45.18,53511.0,40.4578,40.4757,40.3951,40.4399,53511.0
2021-11-01 13:30:00,45.19,45.3,45.15,45.22,60504.0,40.4488,40.5473,40.413,40.4757,60504.0
2021-11-01 14:00:00,45.23,45.27,45.0,45.06,58294.0,40.4846,40.5205,40.2788,40.3325,58294.0
2021-11-01 14:30:00,45.06,45.25,45.05,45.19,36401.0,40.3325,40.5025,40.3235,40.4488,36401.0
2021-11-01 15:00:00,45.2,45.24,45.11,45.15,40608.0,40.4578,40.4936,40.3772,40.413,40608.0
2021-11-01 15:30:00,45.14,45.33,45.14,45.19,260896.0,40.4041,40.5742,40.4041,40.4488,260896.0
2021-11-02 09:30:00,45.05,45.09,44.69,44.75,100102.0,40.3235,40.3593,40.0013,40.055,100102.0
2021-11-02 10:00:00,44.71,45.07,44.68,44.94,48359.0,40.0192,40.3414,39.9924,40.2251,48359.0
2021-11-02 10:30:00,44.94,44.94,44.69,44.79,37592.0,40.2251,40.2251,40.0013,40.0908,37592.0
2021-11-02 11:00:00,44.77,45.0,44.77,44.94,39198.0,40.0729,40.2788,40.0729,40.2251,39198.0
2021-11-02 11:30:00,44.94,45.07,44.93,45.01,32744.0,40.2251,40.3414,40.2161,40.2877,32744.0
2021-11-02 12:00:00,45.0,45.19,44.99,45.12,42822.0,40.2788,40.4488,40.2698,40.3862,42822.0
2021-11-02 12:30:00,45.11,45.16,44.94,45.02,42343.0,40.3772,40.422,40.2251,40.2967,42343.0
2021-11-02 13:00:00,45.02,45.2,45.02,45.13,37495.0,40.2967,40.4578,40.2967,40.3951,37495.0
2021-11-02 13:30:00,45.12,45.22,45.09,45.15,31777.0,40.3862,40.4757,40.3593,40.413,31777.0
2021-11-02 14:00:00,45.16,45.26,45.11,45.25,35975.0,40.422,40.5115,40.3772,40.5025,35975.0
2021-11-02 14:30:00,45.25,45.73,45.25,45.68,129207.0,40.5025,40.9322,40.5025,40.8874,129207.0
2021-11-02 15:00:00,45.68,45.72,45.57,45.7,71944.0,40.8874,40.9232,40.789,40.9053,71944.0
2021-11-02 15:30:00,45.71,45.78,45.51,45.59,317081.0,40.9143,40.9769,40.7353,40.8069,317081.0
2021-11-03 09:30:00,45.61,46.39,45.36,46.22,134634.0,40.8248,41.5229,40.601,41.3708,134634.0
2021-11-03 10:00:00,46.24,46.96,46.24,46.91,140115.0,41.3887,42.0331,41.3887,41.9884,140115.0
2021-11-03 10:30:00,46.91,47.26,46.9,47.2,129451.0,41.9884,42.3017,41.9794,42.248,129451.0
2021-11-03 11:00:00,47.17,47.6,46.98,47.57,149381.0,42.2211,42.606,42.051,42.5791,149381.0
2021-11-03 11:30:00,47.55,47.6,47.29,47.6,117659.0,42.5612,42.606,42.3285,42.606,117659.0
2021-11-03 12:00:00,47.62,47.78,47.59,47.7,201973.0,42.6239,42.7671,42.597,42.6955,201973.0
2021-11-03 12:30:00,47.69,47.77,47.46,47.51,97125.0,42.6866,42.7582,42.4807,42.5254,97125.0
2021-11-03 13:00:00,47.49,47.58,47.34,47.51,120597.0,42.5075,42.5881,42.3733,42.5254,120597.0
2021-11-03 13:30:00,47.51,47.56,47.29,47.34,84682.0,42.5254,42.5702,42.3285,42.3733,84682.0
2021-11-03 14:00:00,47.36,47.44,47.11,47.11,141528.0,42.3912,42.4628,42.1674,42.1674,141528.0
2021-11-03 14:30:00,47.12,47.34,47.12,47.22,129142.0,42.1764,42.3733,42.1764,42.2659,129142.0
2021-11-03 15:00:00,47.21,47.22,46.98,47.07,95832.0,42.2569,42.2659,42.051,42.1316,95832.0
2021-11-03 15:30:00,47.08,47.2,46.83,46.85,407901.0,42.1406,42.248,41.9168,41.9347,407901.0
2021-11-04 09:30:00,46.76,46.91,45.87,46.17,75368.0,41.8541,41.9884,41.0575,41.326,75368.0
2021-11-04 10:00:00,46.15,46.22,45.73,45.82,59374.0,41.3081,41.3708,40.9322,41.0127,59374.0
2021-11-04 10:30:00,45.83,45.92,45.61,45.62,53430.0,41.0217,41.1023,40.8248,40.8337,53430.0
2021-11-04 11:00:00,45.62,45.7,45.33,45.65,99706.0,40.8337,40.9053,40.5742,40.8606,99706.0
2021-11-04 11:30:00,45.69,45.77,45.54,45.69,44346.0,40.8964,40.968,40.7621,40.8964,44346.0
2021-11-04 12:00:00,45.72,45.77,45.58,45.63,34327.0,40.9232,40.968,40.7979,40.8427,34327.0
2021-11-04 12:30:00,45.63,45.8,45.61,45.8,212837.0,40.8427,40.9948,40.8248,40.9948,212837.0
2021-11-04 13:00:00,45.78,45.97,45.73,45.92,45715.0,40.9769,41.147,40.9322,41.1023,45715.0
2021-11-04 13:30:00,45.92,46.13,45.9,46.02,41436.0,41.1023,41.2902,41.0844,41.1918,41436.0
2021-11-04 14:00:00,46.0,46.05,45.75,45.8,63029.0,41.1739,41.2186,40.9501,40.9948,63029.0
2021-11-04 14:30:00,45.8,46.09,45.79,46.09,37943.0,40.9948,41.2544,40.9859,41.2544,37943.0
2021-11-04 15:00:00,46.09,46.17,46.0,46.17,50416.0,41.2544,41.326,41.1739,41.326,50416.0
2021-11-04 15:30:00,46.18,46.36,46.17,46.21,337106.0,41.335,41.4961,41.326,41.3618,337106.0
2021-11-05 09:30:00,46.61,47.05,46.4,46.63,104188.0,41.7199,42.1137,41.5319,41.7378,104188.0
2021-11-05 10:00:00,46.6,46.65,46.2,46.28,106550.0,41.7109,41.7557,41.3529,41.4245,106550.0
2021-11-05 10:30:00,46.28,46.62,46.18,46.62,51148.0,41.4245,41.7288,41.335,41.7288,51148.0
2021-11-05 11:00:00,46.61,46.69,46.43,46.61,48117.0,41.7199,41.7915,41.5587,41.7199,48117.0
2021-11-05 11:30:00,46.59,46.6,46.38,46.54,41765.0,41.702,41.7109,41.514,41.6572,41765.0
2021-11-05 12:00:00,46.52,46.53,46.35,46.49,25521.0,41.6393,41.6483,41.4871,41.6125,25521.0
2021-11-05 12:30:00,46.47,46.66,46.42,46.6,40237.0,41.5946,41.7646,41.5498,41.7109,40237.0
2021-11-05 13:00:00,46.62,46.63,46.39,46.4,33501.0,41.7288,41.7378,41.5229,41.5319,33501.0
2021-11-05 13:30:00,46.38,46.45,46.23,46.39,35644.0,41.514,41.5767,41.3797,41.5229,35644.0
2021-11-05 14:00:00,46.39,46.5,46.34,46.41,24215.0,41.5229,41.6214,41.4782,41.5408,24215.0
2021-11-05 14:30:00,46.4,46.46,46.23,46.23,30380.0,41.5319,41.5856,41.3797,41.3797,30380.0
2021-11-05 15:00:00,46.25,46.39,46.19,46.39,64371.0,41.3976,41.5229,41.3439,41.5229,64371.0
2021-11-05 15:30:00,46.4,46.63,46.36,46.61,182746.0,41.5319,41.7378,41.4961,41.7199,182746.0
2021-11-08 09:30:00,46.67,46.86,46.25,46.37,68806.0,41.7736,41.9436,41.3976,41.505,68806.0
2021-11-08 10:00:00,46.39,46.5,46.19,46.25,34259.0,41.5229,41.6214,41.3439,41.3976,34259.0
2021-11-08 10:30:00,46.25,46.42,46.15,46.33,41255.0,41.3976,41.5498,41.3081,41.4692,41255.0
2021-11-08 11:00:00,46.31,46.35,46.02,46.09,73919.0,41.4513,41.4871,41.1918,41.2544,73919.0
2021-11-08 11:30:00,46.1,46.21,46.04,46.08,63632.0,41.2634,41.3618,41.2097,41.2455,63632.0
2021-11-08 12:00:00,46.08,46.11,45.93,45.98,30136.0,41.2455,41.2723,41.1112,41.156,30136.0
2021-11-08 12:30:00,45.96,46.08,45.93,45.93,28429.0,41.1381,41.2455,41.1112,41.1112,28429.0
2021-11-08 13:00:00,45.92,46.1,45.92,46.01,23278.0,41.1023,41.2634,41.1023,41.1828,23278.0
2021-11-08 13:30:00,46.0,46.13,45.98,46.11,22332.0,41.1739,41.2902,41.156,41.2723,22332.0
2021-11-08 14:00:00,46.11,46.16,45.9,45.93,29462.0,41.2723,41.3171,41.0844,41.1112,29462.0
2021-11-08 14:30:00,45.95,46.02,45.8,45.85,40524.0,41.1291,41.1918,40.9948,41.0396,40524.0
2021-11-08 15:00:00,45.86,45.93,45.83,45.88,31435.0,41.0486,41.1112,41.0217,41.0665,31435.0
2021-11-08 15:30:00,45.9,46.1,45.87,46.09,89290.0,41.0844,41.2634,41.0575,41.2544,89290.0
2021-11-09 09:30:00,45.98,46.26,45.38,45.67,70563.0,41.156,41.4066,40.6189,40.8785,70563.0
2021-11-09 10:00:00,45.7,45.7,45.41,45.47,34519.0,40.9053,40.9053,40.6458,40.6995,34519.0
2021-11-09 10:30:00,45.49,45.74,45.47,45.69,34831.0,40.7174,40.9411,40.6995,40.8964,34831.0
2021-11-09 11:00:00,45.7,45.82,45.57,45.64,26455.0,40.9053,41.0127,40.789,40.8516,26455.0
2021-11-09 11:30:00,45.65,45.7,45.6,45.65,22707.0,40.8606,40.9053,40.8158,40.8606,22707.0
2021-11-09 12:00:00,45.63,45.65,45.49,45.52,31305.0,40.8427,40.8606,40.7174,40.7442,31305.0
2021-11-09 12:30:00,45.53,45.61,45.47,45.56,31961.0,40.7532,40.8248,40.6995,40.78,31961.0
2021-11-09 13:00:00,45.55,45.7,45.55,45.7,63044.0,40.7711,40.9053,40.7711,40.9053,63044.0
2021-11-09 13:30:00,45.7,45.76,45.64,45.69,15501.0,40.9053,40.959,40.8516,40.8964,15501.0
2021-11-09 14:00:00,45.68,45.71,45.63,45.66,17589.0,40.8874,40.9143,40.8427,40.8695,17589.0
2021-11-09 14:30:00,45.65,45.76,45.63,45.73,30094.0,40.8606,40.959,40.8427,40.9322,30094.0
2021-11-09 15:00:00,45.72,45.76,45.64,45.66,35498.0,40.9232,40.959,40.8516,40.8695,35498.0
2021-11-09 15:30:00,45.66,45.73,45.62,45.7,102425.0,40.8695,40.9322,40.8337,40.9053,102425.0
2021-11-10 09:30:00,45.96,46.24,45.7,45.93,152366.0,41.1381,41.3887,40.9053,41.1112,152366.0
2021-11-10 10:00:00,45.94,45.98,45.57,45.75,32499.0,41.1202,41.156,40.789,40.9501,32499.0
2021-11-10 10:30:00,45.78,46.03,45.75,46.02,20076.0,40.9769,41.2007,40.9501,41.1918,20076.0
2021-11-10 11:00:00,46.03,46.16,46.02,46.09,34936.0,41.2007,41.3171,41.1918,41.2544,34936.0
2021-11-10 11:30:00,46.09,46.43,46.04,46.3,65420.0,41.2544,41.5587,41.2097,41.4424,65420.0
2021-11-10 12:00:00,46.3,46.34,46.2,46.24,14156.0,41.4424,41.4782,41.3529,41.3887,14156.0
2021-11-10 12:30:00,46.22,46.23,46.05,46.13,18100.0,41.3708,41.3797,41.2186,41.2902,18100.0
2021-11-10 13:00:00,46.15,46.29,46.08,46.22,27971.0,41.3081,41.4334,41.2455,41.3708,27971.0
2021-11-10 13:30:00,46.23,46.24,46.06,46.19,55714.0,41.3797,41.3887,41.2276,41.3439,55714.0
2021-11-10 14:00:00,46.21,46.33,46.15,46.26,31827.0,41.3618,41.4692,41.3081,41.4066,31827.0
2021-11-10 14:30:00,46.26,46.26,46.1,46.13,57461.0,41.4066,41.4066,41.2634,41.2902,57461.0
2021-11-10 15:00:00,46.11,46.24,46.05,46.17,73068.0,41.2723,41.3887,41.2186,41.326,73068.0
2021-11-10 15:30:00,46.16,46.17,46.04,46.05,149135.0,41.3171,41.326,41.2097,41.2186,149135.0
2021-11-11 09:30:00,46.0,46.3,45.88,46.16,52324.0,41.1739,41.4424,41.0665,41.3171,52324.0
2021-11-11 10:00:00,46.16,46.64,46.13,46.59,65779.0,41.3171,41.7467,41.2902,41.702,65779.0
2021-11-11 10:30:00,46.62,46.74,46.6,46.69,44462.0,41.7288,41.8362,41.7109,41.7915,44462.0
2021-11-11 11:00:00,46.69,46.79,46.63,46.74,38300.0,41.7915,41.881,41.7378,41.8362,38300.0
2021-11-11 11:30:00,46.74,46.98,46.74,46.98,41811.0,41.8362,42.051,41.8362,42.051,41811.0
2021-11-11 12:00:00,46.98,47.01,46.82,46.97,53281.0,42.051,42.0779,41.9078,42.0421,53281.0
2021-11-11 12:30:00,46.98,47.14,46.98,47.12,56574.0,42.051,42.1943,42.051,42.1764,56574.0
2021-11-11 13:00:00,47.1,47.2,47.07,47.17,49417.0,42.1585,42.248,42.1316,42.2211,49417.0
2021-11-11 13:30:00,47.17,47.28,47.17,47.23,41973.0,42.2211,42.3196,42.2211,42.2748,41973.0
2021-11-11 14:00:00,47.22,47.37,47.2,47.34,49440.0,42.2659,42.4001,42.248,42.3733,49440.0
2021-11-11 14:30:00,47.33,47.42,47.31,47.41,39565.0,42.3643,42.4449,42.3464,42.4359,39565.0
2021-11-11 15:00:00,47.4,47.41,47.26,47.37,47320.0,42.427,42.4359,42.3017,42.4001,47320.0
2021-11-11 15:30:00,47.37,47.52,47.27,47.35,214848.0,42.4001,42.5344,42.3106,42.3822,214848.0
2021-11-12 09:30:00,47.34,47.88,46.77,47.65,88140.0,42.3733,42.8566,41.8631,42.6508,88140.0
2021-11-12 10:00:00,47.65,47.9,47.65,47.76,53094.0,42.6508,42.8745,42.6508,42.7492,53094.0
2021-11-12 10:30:00,47.73,47.9,47.42,47.53,106314.0,42.7224,42.8745,42.4449,42.5433,106314.0
2021-11-12 11:00:00,47.53,47.81,47.52,47.8,49622.0,42.5433,42.794,42.5344,42.785,49622.0
2021-11-12 11:30:00,47.82,47.88,47.72,47.79,34884.0,42.8029,42.8566,42.7134,42.7761,34884.0
2021-11-12 12:00:00,47.79,47.82,47.53,47.65,28087.0,42.7761,42.8029,42.5433,42.6508,28087.0
2021-11-12 12:30:00,47.66,47.67,47.57,47.62,19448.0,42.6597,42.6687,42.5791,42.6239,19448.0
2021-11-12 13:00:00,47.61,47.62,47.43,47.43,21418.0,42.6149,42.6239,42.4538,42.4538,21418.0
2021-11-12 13:30:00,47.42,47.6,47.37,47.51,46160.0,42.4449,42.606,42.4001,42.5254,46160.0
2021-11-12 14:00:00,47.52,47.55,47.45,47.5,22996.0,42.5344,42.5612,42.4717,42.5165,22996.0
2021-11-12 14:30:00,47.51,47.59,47.46,47.53,38574.0,42.5254,42.597,42.4807,42.5433,38574.0
2021-11-12 15:00:00,47.54,47.69,47.47,47.68,65766.0,42.5523,42.6866,42.4896,42.6776,65766.0
2021-11-12 15:30:00,47.67,47.82,47.47,47.6,259662.0,42.6687,42.8029,42.4896,42.606,259662.0
2021-11-15 09:30:00,47.88,47.92,47.65,47.91,39803.0,42.8566,42.8924,42.6508,42.8835,39803.0
2021-11-15 10:00:00,47.91,48.0,47.65,47.97,50762.0,42.8835,42.964,42.6508,42.9372,50762.0
2021-11-15 10:30:00,48.0,48.01,47.79,47.84,37949.0,42.964,42.973,42.7761,42.8208,37949.0
2021-11-15 11:00:00,47.86,47.98,47.83,47.89,16838.0,42.8387,42.9461,42.8119,42.8656,16838.0
2021-11-15 11:30:00,47.89,48.0,47.89,47.95,21031.0,42.8656,42.964,42.8656,42.9193,21031.0
2021-11-15 12:00:00,47.95,48.14,47.85,48.14,27181.0,42.9193,43.0893,42.8298,43.0893,27181.0
2021-11-15 12:30:00,48.15,48.59,48.15,48.58,123035.0,43.0983,43.4921,43.0983,43.4832,123035.0
2021-11-15 13:00:00,48.59,48.78,48.54,48.75,110881.0,43.4921,43.6622,43.4474,43.6353,110881.0
2021-11-15 13:30:00,48.77,49.02,48.69,48.91,120045.0,43.6532,43.877,43.5816,43.7786,120045.0
2021-11-15 14:00:00,48.9,49.14,48.86,49.11,152876.0,43.7696,43.9844,43.7338,43.9576,152876.0
2021-11-15 14:30:00,49.11,49.17,49.05,49.06,85494.0,43.9576,44.0113,43.9039,43.9128,85494.0
2021-11-15 15:00:00,49.06,49.18,48.96,49.16,75678.0,43.9128,44.0202,43.8233,44.0023,75678.0
2021-11-15 15:30:00,49.16,49.34,49.04,49.23,370160.0,44.0023,44.1634,43.8949,44.065,370160.0
2021-11-16 09:30:00,49.5,49.65,48.94,48.98,70865.0,44.3067,44.4409,43.8054,43.8412,70865.0
2021-11-16 10:00:00,48.94,48.95,48.69,48.71,55475.0,43.8054,43.8144,43.5816,43.5995,55475.0
2021-11-16 10:30:00,48.7,48.79,48.51,48.6,78774.0,43.5906,43.6711,43.4205,43.5011,78774.0
2021-11-16 11:00:00,48.62,48.73,48.44,48.65,55755.0,43.519,43.6174,43.3579,43.5458,55755.0
2021-11-16 11:30:00,48.66,48.74,48.6,48.73,36829.0,43.5548,43.6264,43.5011,43.6174,36829.0
2021-11-16 12:00:00,48.73,48.79,48.64,48.76,24731.0,43.6174,43.6711,43.5369,43.6443,24731.0
2021-11-16 12:30:00,48.76,49.03,48.71,48.95,73955.0,43.6443,43.886,43.5995,43.8144,73955.0
2021-11-16 13:00:00,48.95,49.11,48.95,49.1,27395.0,43.8144,43.9576,43.8144,43.9486,27395.0
2021-11-16 13:30:00,49.11,49.16,48.99,49.02,39470.0,43.9576,44.0023,43.8502,43.877,39470.0
2021-11-16 14:00:00,49.0,49.01,48.73,48.76,59032.0,43.8591,43.8681,43.6174,43.6443,59032.0
2021-11-16 14:30:00,48.76,48.85,48.73,48.78,33644.0,43.6443,43.7249,43.6174,43.6622,33644.0
2021-11-16 15:00:00,48.77,48.79,48.61,48.64,35720.0,43.6532,43.6711,43.51,43.5369,35720.0
2021-11-16 15:30:00,48.63,48.63,48.22,48.24,198791.0,43.5279,43.5279,43.1609,43.1789,198791.0
2021-11-17 09:30:00,47.99,48.1,47.57,48.0,81098.0,42.9551,43.0535,42.5791,42.964,81098.0
2021-11-17 10:00:00,48.06,48.09,47.58,47.64,33854.0,43.0177,43.0446,42.5881,42.6418,33854.0
2021-11-17 10:30:00,47.63,47.79,47.58,47.66,54484.0,42.6328,42.7761,42.5881,42.6597,54484.0
2021-11-17 11:00:00,47.66,47.69,47.51,47.69,33778.0,42.6597,42.6866,42.5254,42.6866,33778.0
2021-11-17 11:30:00,47.69,47.83,47.51,47.73,50121.0,42.6866,42.8119,42.5254,42.7224,50121.0
2021-11-17 12:00:00,47.73,47.74,47.4,47.57,91146.0,42.7224,42.7313,42.427,42.5791,91146.0
2021-11-17 12:30:00,47.59,47.71,47.46,47.65,34867.0,42.597,42.7045,42.4807,42.6508,34867.0
2021-11-17 13:00:00,47.62,47.76,47.62,47.71,44947.0,42.6239,42.7492,42.6239,42.7045,44947.0
2021-11-17 13:30:00,47.73,47.78,47.58,47.64,29891.0,42.7224,42.7671,42.5881,42.6418,29891.0
2021-11-17 14:00:00,47.63,47.67,47.48,47.53,33409.0,42.6328,42.6687,42.4986,42.5433,33409.0
2021-11-17 14:30:00,47.55,47.6,47.5,47.56,33239.0,42.5612,42.606,42.5165,42.5702,33239.0
2021-11-17 15:00:00,47.57,47.71,47.54,47.69,35488.0,42.5791,42.7045,42.5523,42.6866,35488.0
2021-11-17 15:30:00,47.69,47.84,47.61,47.73,138546.0,42.6866,42.8208,42.6149,42.7224,138546.0
2021-11-18 09:30:00,47.53,47.58,46.64,46.76,88519.0,42.5433,42.5881,41.7467,41.8541,88519.0
2021-11-18 10:00:00,46.77,46.98,46.5,46.53,67302.0,41.8631,42.051,41.6214,41.6483,67302.0
2021-11-18 10:30:00,46.55,46.85,46.45,46.8,48588.0,41.6662,41.9347,41.5767,41.8899,48588.0
2021-11-18 11:00:00,46.8,47.03,46.8,46.86,46248.0,41.8899,42.0958,41.8899,41.9436,46248.0
2021-11-18 11:30:00,46.87,47.0,46.62,46.7,38397.0,41.9526,42.0689,41.7288,41.8004,38397.0
2021-11-18 12:00:00,46.67,46.75,46.62,46.62,37613.0,41.7736,41.8452,41.7288,41.7288,37613.0
2021-11-18 12:30:00,46.63,46.76,46.58,46.63,40242.0,41.7378,41.8541,41.693,41.7378,40242.0
2021-11-18 13:00:00,46.61,46.88,46.61,46.86,46808.0,41.7199,41.9615,41.7199,41.9436,46808.0
2021-11-18 13:30:00,46.88,46.92,46.8,46.88,31492.0,41.9615,41.9973,41.8899,41.9615,31492.0
2021-11-18 14:00:00,46.88,46.91,46.77,46.83,57012.0,41.9615,41.9884,41.8631,41.9168,57012.0
2021-11-18 14:30:00,46.81,46.86,46.57,46.67,114841.0,41.8989,41.9436,41.6841,41.7736,114841.0
2021-11-18 15:00:00,46.67,46.77,46.57,46.77,71606.0,41.7736,41.8631,41.6841,41.8631,71606.0
2021-11-18 15:30:00,46.77,46.77,46.44,46.51,348864.0,41.8631,41.8631,41.5677,41.6304,348864.0
2021-11-19 09:30:00,46.29,46.47,45.96,46.35,108607.0,41.4334,41.5946,41.1381,41.4871,108607.0
2021-11-19 10:00:00,46.35,46.39,46.09,46.12,51831.0,41.4871,41.5229,41.2544,41.2813,51831.0
2021-11-19 10:30:00,46.09,46.34,46.02,46.22,34693.0,41.2544,41.4782,41.1918,41.3708,34693.0
2021-11-19 11:00:00,46.29,46.38,46.2,46.27,27659.0,41.4334,41.514,41.3529,41.4155,27659.0
2021-11-19 11:30:00,46.29,46.29,46.0,46.0,29815.0,41.4334,41.4334,41.1739,41.1739,29815.0
2021-11-19 12:00:00,46.02,46.15,46.01,46.03,18174.0,41.1918,41.3081,41.1828,41.2007,18174.0
2021-11-19 12:30:00,46.03,46.03,45.8,45.8,22486.0,41.2007,41.2007,40.9948,40.9948,22486.0
2021-11-19 13:00:00,45.8,45.84,45.68,45.7,28583.0,40.9948,41.0306,40.8874,40.9053,28583.0
2021-11-19 13:30:00,45.69,45.79,45.55,45.78,56663.0,40.8964,40.9859,40.7711,40.9769,56663.0
2021-11-19 14:00:00,45.79,45.88,45.69,45.69,63421.0,40.9859,41.0665,40.8964,40.8964,63421.0
2021-11-19 14:30:00,45.68,45.77,45.61,45.73,45613.0,40.8874,40.968,40.8248,40.9322,45613.0
2021-11-19 15:00:00,45.74,45.86,45.7,45.85,41825.0,40.9411,41.0486,40.9053,41.0396,41825.0
2021-11-19 15:30:00,45.84,45.95,45.81,45.9,191480.0,41.0306,41.1291,41.0038,41.0844,191480.0
2021-11-22 09:30:00,46.09,46.24,45.55,46.1,61963.0,41.2544,41.3887,40.7711,41.2634,61963.0
2021-11-22 10:00:00,46.11,46.44,46.0,46.38,52792.0,41.2723,41.5677,41.1739,41.514,52792.0
2021-11-22 10:30:00,46.4,46.67,46.39,46.63,57662.0,41.5319,41.7736,41.5229,41.7378,57662.0
2021-11-22 11:00:00,46.62,47.48,46.6,47.34,90378.0,41.7288,42.4986,41.7109,42.3733,90378.0
2021-11-22 11:30:00,47.34,47.36,47.06,47.27,170508.0,42.3733,42.3912,42.1227,42.3106,170508.0
2021-11-22 12:00:00,47.24,47.52,47.23,47.34,79504.0,42.2838,42.5344,42.2748,42.3733,79504.0
2021-11-22 12:30:00,47.33,47.41,47.18,47.34,93533.0,42.3643,42.4359,42.2301,42.3733,93533.0
2021-11-22 13:00:00,47.33,47.39,47.16,47.19,77392.0,42.3643,42.418,42.2122,42.239,77392.0
2021-11-22 13:30:00,47.2,47.31,47.15,47.3,59429.0,42.248,42.3464,42.2032,42.3375,59429.0
2021-11-22 14:00:00,47.3,47.48,47.27,47.41,47013.0,42.3375,42.4986,42.3106,42.4359,47013.0
2021-11-22 14:30:00,47.41,47.47,47.23,47.4,65711.0,42.4359,42.4896,42.2748,42.427,65711.0
2021-11-22 15:00:00,47.4,47.48,47.29,47.39,92486.0,42.427,42.4986,42.3285,42.418,92486.0
2021-11-22 15:30:00,47.38,47.52,47.23,47.47,376624.0,42.4091,42.5344,42.2748,42.4896,376624.0
2021-11-23 09:30:00,47.96,48.16,47.6,47.67,97683.0,42.9282,43.1072,42.606,42.6687,97683.0
2021-11-23 10:00:00,47.73,47.78,47.27,47.3,60396.0,42.7224,42.7671,42.3106,42.3375,60396.0
2021-11-23 10:30:00,47.33,47.68,47.22,47.64,57349.0,42.3643,42.6776,42.2659,42.6418,57349.0
2021-11-23 11:00:00,47.64,48.11,47.59,48.01,116829.0,42.6418,43.0625,42.597,42.973,116829.0
2021-11-23 11:30:00,48.01,48.04,47.78,47.89,45351.0,42.973,42.9998,42.7671,42.8656,45351.0
2021-11-23 12:00:00,47.88,47.97,47.73,47.81,52887.0,42.8566,42.9372,42.7224,42.794,52887.0
2021-11-23 12:30:00,47.78,47.81,47.6,47.66,41225.0,42.7671,42.794,42.606,42.6597,41225.0
2021-11-23 13:00:00,47.68,47.83,47.66,47.83,40473.0,42.6776,42.8119,42.6597,42.8119,40473.0
2021-11-23 13:30:00,47.82,47.89,47.66,47.72,50054.0,42.8029,42.8656,42.6597,42.7134,50054.0
2021-11-23 14:00:00,47.72,47.93,47.71,47.87,43713.0,42.7134,42.9014,42.7045,42.8477,43713.0
2021-11-23 14:30:00,47.87,47.89,47.73,47.76,45683.0,42.8477,42.8656,42.7224,42.7492,45683.0
2021-11-23 15:00:00,47.78,47.81,47.68,47.72,72618.0,42.7671,42.794,42.6776,42.7134,72618.0
2021-11-23 15:30:00,47.71,47.95,47.68,47.73,250636.0,42.7045,42.9193,42.6776,42.7224,250636.0
2021-11-24 09:30:00,47.59,47.9,47.31,47.33,43867.0,42.597,42.8745,42.3464,42.3643,43867.0
2021-11-24 10:00:00,47.36,47.57,47.04,47.21,39051.0,42.3912,42.5791,42.1048,42.2569,39051.0
2021-11-24 10:30:00,47.18,47.36,47.08,47.2,27515.0,42.2301,42.3912,42.1406,42.248,27515.0
2021-11-24 11:00:00,47.15,47.3,47.13,47.24,27210.0,42.2032,42.3375,42.1853,42.2838,27210.0
2021-11-24 11:30:00,47.24,47.28,47.16,47.18,28078.0,42.2838,42.3196,42.2122,42.2301,28078.0
2021-11-24 12:00:00,47.19,47.34,47.15,47.26,18506.0,42.239,42.3733,42.2032,42.3017,18506.0
2021-11-24 12:30:00,47.28,47.44,47.28,47.41,13872.0,42.3196,42.4628,42.3196,42.4359,13872.0
2021-11-24 13:00:00,47.39,47.52,47.37,47.4,12748.0,42.418,42.5344,42.4001,42.427,12748.0
2021-11-24 13:30:00,47.38,47.45,47.32,47.45,10663.0,42.4091,42.4717,42.3554,42.4717,10663.0
2021-11-24 14:00:00,47.42,47.43,47.25,47.29,21312.0,42.4449,42.4538,42.2927,42.3285,21312.0
2021-11-24 14:30:00,47.28,47.34,47.24,47.27,19867.0,42.3196,42.3733,42.2838,42.3106,19867.0
2021-11-24 15:00:00,47.25,47.43,47.24,47.43,23919.0,42.2927,42.4538,42.2838,42.4538,23919.0
2021-11-24 15:30:00,47.4,47.42,47.23,47.26,110134.0,42.427,42.4449,42.2748,42.3017,110134.0
2021-11-26 09:30:00,45.94,46.09,45.41,45.54,91742.0,41.1202,41.2544,40.6458,40.7621,91742.0
2021-11-26 10:00:00,45.51,45.64,45.01,45.13,83913.0,40.7353,40.8516,40.2877,40.3951,83913.0
2021-11-26 10:30:00,45.09,45.42,45.04,45.21,83329.0,40.3593,40.6547,40.3146,40.4667,83329.0
2021-11-26 11:00:00,45.21,45.34,45.11,45.25,65627.0,40.4667,40.5831,40.3772,40.5025,65627.0
2021-11-26 11:30:00,45.22,45.4,45.06,45.16,63271.0,40.4757,40.6368,40.3325,40.422,63271.0
2021-11-26 12:00:00,45.15,45.61,45.13,45.55,80974.0,40.413,40.8248,40.3951,40.7711,80974.0
2021-11-26 12:30:00,45.55,45.76,45.47,45.63,129915.0,40.7711,40.959,40.6995,40.8427,129915.0
2021-11-29 09:30:00,45.89,46.1,45.04,45.1,91102.0,41.0754,41.2634,40.3146,40.3683,91102.0
2021-11-29 10:00:00,45.16,45.38,45.06,45.15,89380.0,40.422,40.6189,40.3325,40.413,89380.0
2021-11-29 10:30:00,45.14,45.19,44.79,44.86,51708.0,40.4041,40.4488,40.0908,40.1535,51708.0
2021-11-29 11:00:00,44.86,45.06,44.81,44.9,37898.0,40.1535,40.3325,40.1087,40.1893,37898.0
2021-11-29 11:30:00,44.9,45.0,44.72,44.94,44856.0,40.1893,40.2788,40.0282,40.2251,44856.0
2021-11-29 12:00:00,44.95,45.4,44.94,45.37,32691.0,40.234,40.6368,40.2251,40.61,32691.0
2021-11-29 12:30:00,45.36,45.49,45.34,45.45,40710.0,40.601,40.7174,40.5831,40.6816,40710.0
2021-11-29 13:00:00,45.44,45.61,45.38,45.43,35421.0,40.6726,40.8248,40.6189,40.6637,35421.0
2021-11-29 13:30:00,45.41,45.53,45.38,45.48,43123.0,40.6458,40.7532,40.6189,40.7084,43123.0
2021-11-29 14:00:00,45.46,45.51,45.37,45.47,35021.0,40.6905,40.7353,40.61,40.6995,35021.0
2021-11-29 14:30:00,45.48,45.52,45.31,45.34,48587.0,40.7084,40.7442,40.5563,40.5831,48587.0
2021-11-29 15:00:00,45.34,45.49,45.3,45.43,54271.0,40.5831,40.7174,40.5473,40.6637,54271.0
2021-11-29 15:30:00,45.43,45.5,45.31,45.33,165732.0,40.6637,40.7263,40.5563,40.5742,165732.0
2021-11-30 09:30:00,44.67,44.84,44.45,44.65,73596.0,39.9834,40.1356,39.7865,39.9655,73596.0
2021-11-30 10:00:00,44.63,45.05,44.52,44.63,134532.0,39.9476,40.3235,39.8491,39.9476,134532.0
2021-11-30 10:30:00,44.65,44.88,44.34,44.42,90432.0,39.9655,40.1714,39.688,39.7596,90432.0
2021-11-30 11:00:00,44.41,44.88,44.28,44.58,69226.0,39.7507,40.1714,39.6343,39.9028,69226.0
2021-11-30 11:30:00,44.57,44.62,44.19,44.35,143119.0,39.8939,39.9386,39.5538,39.697,143119.0
2021-11-30 12:00:00,44.36,44.5,44.08,44.48,79692.0,39.7059,39.8312,39.4553,39.8133,79692.0
2021-11-30 12:30:00,44.49,44.55,44.34,44.4,44884.0,39.8223,39.876,39.688,39.7417,44884.0
2021-11-30 13:00:00,44.41,44.62,44.22,44.61,73350.0,39.7507,39.9386,39.5806,39.9297,73350.0
2021-11-30 13:30:00,44.61,44.81,44.55,44.77,49106.0,39.9297,40.1087,39.876,40.0729,49106.0
2021-11-30 14:00:00,44.78,44.92,44.65,44.69,134329.0,40.0819,40.2072,39.9655,40.0013,134329.0
2021-11-30 14:30:00,44.64,44.75,44.58,44.61,56697.0,39.9565,40.055,39.9028,39.9297,56697.0
2021-11-30 15:00:00,44.61,44.83,44.52,44.8,105366.0,39.9297,40.1266,39.8491,40.0998,105366.0
2021-11-30 15:30:00,44.79,44.93,44.4,44.42,369273.0,40.0908,40.2161,39.7417,39.7596,369273.0
2021-12-01 09:30:00,45.3,45.59,45.04,45.4,84571.0,40.5473,40.8069,40.3146,40.6368,84571.0
2021-12-01 10:00:00,45.44,45.95,45.44,45.68,41125.0,40.6726,41.1291,40.6726,40.8874,41125.0
2021-12-01 10:30:00,45.68,45.72,45.27,45.29,64381.0,40.8874,40.9232,40.5205,40.5384,64381.0
2021-12-01 11:00:00,45.29,45.72,45.27,45.61,37129.0,40.5384,40.9232,40.5205,40.8248,37129.0
2021-12-01 11:30:00,45.59,45.67,45.15,45.26,35243.0,40.8069,40.8785,40.413,40.5115,35243.0
2021-12-01 12:00:00,45.29,45.51,45.19,45.27,27997.0,40.5384,40.7353,40.4488,40.5205,27997.0
2021-12-01 12:30:00,45.26,45.32,45.04,45.04,32579.0,40.5115,40.5652,40.3146,40.3146,32579.0
2021-12-01 13:00:00,45.04,45.11,44.9,45.11,39641.0,40.3146,40.3772,40.1893,40.3772,39641.0
2021-12-01 13:30:00,45.09,45.12,44.77,44.88,25343.0,40.3593,40.3862,40.0729,40.1714,25343.0
2021-12-01 14:00:00,44.83,44.9,44.55,44.78,60391.0,40.1266,40.1893,39.876,40.0819,60391.0
2021-12-01 14:30:00,44.76,44.88,44.24,44.36,80674.0,40.064,40.1714,39.5985,39.7059,80674.0
2021-12-01 15:00:00,44.37,44.5,44.17,44.24,89241.0,39.7149,39.8312,39.5359,39.5985,89241.0
2021-12-01 15:30:00,44.22,44.46,43.97,43.99,261206.0,39.5806,39.7954,39.3568,39.3747,261206.0
2021-12-02 09:30:00,44.31,44.59,43.65,44.5,318755.0,39.9583,40.2108,39.3631,40.1297,318755.0
2021-12-02 10:00:00,44.5,44.91,44.39,44.5,87012.0,40.1297,40.4994,40.0305,40.1297,87012.0
2021-12-02 10:30:00,44.49,44.61,44.21,44.61,38986.0,40.1206,40.2289,39.8681,40.2289,38986.0
2021-12-02 11:00:00,44.65,44.9,44.61,44.86,107112.0,40.2649,40.4904,40.2289,40.4543,107112.0
2021-12-02 11:30:00,44.9,45.24,44.75,45.2,39772.0,40.4904,40.797,40.3551,40.7609,39772.0
2021-12-02 12:00:00,45.19,45.2,44.87,44.9,46579.0,40.7519,40.7609,40.4633,40.4904,46579.0
2021-12-02 12:30:00,44.89,45.04,44.71,45.02,55252.0,40.4814,40.6166,40.319,40.5986,55252.0
2021-12-02 13:00:00,44.99,45.08,44.77,44.81,100382.0,40.5715,40.6527,40.3731,40.4092,100382.0
2021-12-02 13:30:00,44.82,45.13,44.77,45.11,28837.0,40.4182,40.6978,40.3731,40.6798,28837.0
2021-12-02 14:00:00,45.11,45.5,45.04,45.49,178330.0,40.6798,41.0315,40.6166,41.0224,178330.0
2021-12-02 14:30:00,45.47,45.64,45.47,45.59,81474.0,41.0044,41.1577,41.0044,41.1126,81474.0
2021-12-02 15:00:00,45.58,45.63,45.26,45.6,199770.0,41.1036,41.1487,40.815,41.1216,199770.0
2021-12-02 15:30:00,45.58,45.61,45.25,45.38,308323.0,41.1036,41.1307,40.806,40.9232,308323.0
2021-12-03 09:30:00,45.49,45.9,45.43,45.48,46979.0,41.0224,41.3922,40.9683,41.0134,46979.0
2021-12-03 10:00:00,45.48,45.9,45.31,45.83,46801.0,41.0134,41.3922,40.8601,41.329,46801.0
2021-12-03 10:30:00,45.79,45.86,45.47,45.6,61924.0,41.293,41.3561,41.0044,41.1216,61924.0
2021-12-03 11:00:00,45.56,45.9,45.5,45.71,111307.0,41.0856,41.3922,41.0315,41.2208,111307.0
2021-12-03 11:30:00,45.7,45.86,45.37,45.38,27014.0,41.2118,41.3561,40.9142,40.9232,27014.0
2021-12-03 12:00:00,45.41,45.74,45.34,45.74,29936.0,40.9503,41.2479,40.8872,41.2479,29936.0
2021-12-03 12:30:00,45.7,45.76,45.59,45.71,25608.0,41.2118,41.2659,41.1126,41.2208,25608.0
2021-12-03 13:00:00,45.69,45.78,45.59,45.7,35078.0,41.2028,41.284,41.1126,41.2118,35078.0
2021-12-03 13:30:00,45.7,45.9,45.69,45.84,38227.0,41.2118,41.3922,41.2028,41.3381,38227.0
2021-12-03 14:00:00,45.76,45.84,45.56,45.61,42425.0,41.2659,41.3381,41.0856,41.1307,42425.0
2021-12-03 14:30:00,45.62,45.69,45.54,45.64,48710.0,41.1397,41.2028,41.0675,41.1577,48710.0
2021-12-03 15:00:00,45.63,45.81,45.54,45.59,64338.0,41.1487,41.311,41.0675,41.1126,64338.0
2021-12-03 15:30:00,45.61,45.83,45.48,45.75,231937.0,41.1307,41.329,41.0134,41.2569,231937.0
2021-12-06 09:30:00,46.39,47.12,46.33,47.1,61505.0,41.834,42.4924,41.7799,42.4743,61505.0
2021-12-06 10:00:00,47.17,47.68,47.17,47.49,152476.0,42.5374,42.9974,42.5374,42.826,152476.0
2021-12-06 10:30:00,47.46,47.89,47.44,47.85,51617.0,42.799,43.1867,42.7809,43.1507,51617.0
2021-12-06 11:00:00,47.83,48.16,47.66,48.09,81367.0,43.1326,43.4302,42.9793,43.3671,81367.0
2021-12-06 11:30:00,48.05,48.12,47.8,47.87,52816.0,43.331,43.3941,43.1056,43.1687,52816.0
2021-12-06 12:00:00,47.87,47.98,47.65,47.86,148666.0,43.1687,43.2679,42.9703,43.1597,148666.0
2021-12-06 12:30:00,47.83,47.84,47.64,47.7,37548.0,43.1326,43.1416,42.9613,43.0154,37548.0
2021-12-06 13:00:00,47.75,47.77,47.47,47.61,41883.0,43.0605,43.0785,42.808,42.9342,41883.0
2021-12-06 13:30:00,47.59,47.59,47.31,47.33,40305.0,42.9162,42.9162,42.6637,42.6817,40305.0
2021-12-06 14:00:00,47.32,47.45,47.2,47.45,35965.0,42.6727,42.7899,42.5645,42.7899,35965.0
2021-12-06 14:30:00,47.48,47.5,47.02,47.06,26107.0,42.817,42.835,42.4022,42.4382,26107.0
2021-12-06 15:00:00,47.07,47.13,46.9,46.98,79172.0,42.4473,42.5014,42.294,42.3661,79172.0
2021-12-06 15:30:00,46.99,47.0,46.75,46.86,216253.0,42.3751,42.3841,42.1587,42.2579,216253.0
2021-12-07 09:30:00,46.98,47.02,46.23,46.72,65030.0,42.3661,42.4022,41.6898,42.1316,65030.0
2021-12-07 10:00:00,46.76,47.21,46.71,47.03,49073.0,42.1677,42.5735,42.1226,42.4112,49073.0
2021-12-07 10:30:00,47.03,47.09,46.66,47.01,61090.0,42.4112,42.4653,42.0775,42.3932,61090.0
2021-12-07 11:00:00,47.0,47.01,46.77,46.91,42740.0,42.3841,42.3932,42.1767,42.303,42740.0
2021-12-07 11:30:00,46.92,47.18,46.91,46.98,34720.0,42.312,42.5465,42.303,42.3661,34720.0
2021-12-07 12:00:00,47.0,47.18,46.89,47.01,43967.0,42.3841,42.5465,42.2849,42.3932,43967.0
2021-12-07 12:30:00,47.01,47.06,46.91,46.96,33401.0,42.3932,42.4382,42.303,42.3481,33401.0
2021-12-07 13:00:00,46.98,47.05,46.89,47.01,31910.0,42.3661,42.4292,42.2849,42.3932,31910.0
2021-12-07 13:30:00,47.03,47.03,46.86,46.87,32512.0,42.4112,42.4112,42.2579,42.2669,32512.0
2021-12-07 14:00:00,46.85,46.88,46.78,46.8,35412.0,42.2489,42.2759,42.1857,42.2038,35412.0
2021-12-07 14:30:00,46.79,46.93,46.77,46.89,39008.0,42.1948,42.321,42.1767,42.2849,39008.0
2021-12-07 15:00:00,46.89,46.92,46.76,46.79,45454.0,42.2849,42.312,42.1677,42.1948,45454.0
2021-12-07 15:30:00,46.79,46.79,46.42,46.69,196268.0,42.1948,42.1948,41.8611,42.1046,196268.0
2021-12-08 09:30:00,46.49,46.97,46.46,46.59,47195.0,41.9242,42.3571,41.8972,42.0144,47195.0
2021-12-08 10:00:00,46.65,46.74,46.47,46.5,36790.0,42.0685,42.1497,41.9062,41.9332,36790.0
2021-12-08 10:30:00,46.48,46.55,46.12,46.16,40947.0,41.9152,41.9783,41.5906,41.6266,40947.0
2021-12-08 11:00:00,46.17,46.23,45.97,45.98,52159.0,41.6357,41.6898,41.4553,41.4643,52159.0
2021-12-08 11:30:00,46.0,46.16,45.95,46.03,44733.0,41.4823,41.6266,41.4373,41.5094,44733.0
2021-12-08 12:00:00,46.03,46.2,46.01,46.1,30981.0,41.5094,41.6627,41.4914,41.5725,30981.0
2021-12-08 12:30:00,46.09,46.28,46.09,46.15,26600.0,41.5635,41.7349,41.5635,41.6176,26600.0
2021-12-08 13:00:00,46.13,46.37,46.13,46.22,39224.0,41.5996,41.816,41.5996,41.6807,39224.0
2021-12-08 13:30:00,46.22,46.5,46.22,46.44,33888.0,41.6807,41.9332,41.6807,41.8791,33888.0
2021-12-08 14:00:00,46.46,46.53,46.39,46.45,47160.0,41.8972,41.9603,41.834,41.8882,47160.0
2021-12-08 14:30:00,46.44,46.52,46.43,46.47,34576.0,41.8791,41.9513,41.8701,41.9062,34576.0
2021-12-08 15:00:00,46.46,46.53,46.39,46.39,41156.0,41.8972,41.9603,41.834,41.834,41156.0
2021-12-08 15:30:00,46.39,46.49,46.07,46.11,251769.0,41.834,41.9242,41.5455,41.5815,251769.0
2021-12-09 09:30:00,45.91,46.1,45.7,45.82,35735.0,41.4012,41.5725,41.2118,41.32,35735.0
2021-12-09 10:00:00,45.72,45.87,45.67,45.78,23605.0,41.2298,41.3651,41.1848,41.284,23605.0
2021-12-09 10:30:00,45.8,45.8,45.54,45.54,20265.0,41.302,41.302,41.0675,41.0675,20265.0
2021-12-09 11:00:00,45.54,45.62,45.31,45.35,38567.0,41.0675,41.1397,40.8601,40.8962,38567.0
2021-12-09 11:30:00,45.34,45.56,45.32,45.47,45477.0,40.8872,41.0856,40.8691,41.0044,45477.0
2021-12-09 12:00:00,45.46,45.57,45.44,45.54,27835.0,40.9954,41.0946,40.9773,41.0675,27835.0
2021-12-09 12:30:00,45.53,45.71,45.53,45.69,57341.0,41.0585,41.2208,41.0585,41.2028,57341.0
2021-12-09 13:00:00,45.67,45.83,45.64,45.67,46720.0,41.1848,41.329,41.1577,41.1848,46720.0
2021-12-09 13:30:00,45.68,45.82,45.68,45.79,50026.0,41.1938,41.32,41.1938,41.293,50026.0
2021-12-09 14:00:00,45.79,45.84,45.66,45.66,42448.0,41.293,41.3381,41.1757,41.1757,42448.0
2021-12-09 14:30:00,45.66,45.69,45.52,45.58,51911.0,41.1757,41.2028,41.0495,41.1036,51911.0
2021-12-09 15:00:00,45.58,45.81,45.57,45.73,71769.0,41.1036,41.311,41.0946,41.2389,71769.0
2021-12-09 15:30:00,45.72,45.86,45.55,45.57,347122.0,41.2298,41.3561,41.0765,41.0946,347122.0
2021-12-10 09:30:00,46.0,46.37,45.93,46.3,54809.0,41.4823,41.816,41.4192,41.7529,54809.0
2021-12-10 10:00:00,46.23,46.4,46.03,46.07,70817.0,41.6898,41.8431,41.5094,41.5455,70817.0
2021-12-10 10:30:00,46.09,46.38,45.99,46.38,53750.0,41.5635,41.825,41.4733,41.825,53750.0
2021-12-10 11:00:00,46.37,46.44,46.16,46.24,50460.0,41.816,41.8791,41.6266,41.6988,50460.0
2021-12-10 11:30:00,46.25,46.43,46.21,46.35,55024.0,41.7078,41.8701,41.6717,41.798,55024.0
2021-12-10 12:00:00,46.35,46.41,46.2,46.24,26569.0,41.798,41.8521,41.6627,41.6988,26569.0
2021-12-10 12:30:00,46.25,46.28,46.11,46.12,28928.0,41.7078,41.7349,41.5815,41.5906,28928.0
2021-12-10 13:00:00,46.14,46.36,46.14,46.31,32784.0,41.6086,41.807,41.6086,41.7619,32784.0
2021-12-10 13:30:00,46.28,46.36,46.2,46.21,34088.0,41.7349,41.807,41.6627,41.6717,34088.0
2021-12-10 14:00:00,46.24,46.27,46.05,46.22,61334.0,41.6988,41.7258,41.5274,41.6807,61334.0
2021-12-10 14:30:00,46.24,46.25,46.09,46.22,36462.0,41.6988,41.7078,41.5635,41.6807,36462.0
2021-12-10 15:00:00,46.2,46.26,46.12,46.23,39599.0,41.6627,41.7168,41.5906,41.6898,39599.0
2021-12-10 15:30:00,46.21,46.35,46.14,46.24,196569.0,41.6717,41.798,41.6086,41.6988,196569.0
2021-12-13 09:30:00,46.16,46.55,45.57,45.62,40281.0,41.6266,41.9783,41.0946,41.1397,40281.0
2021-12-13 10:00:00,45.62,45.68,45.38,45.47,42029.0,41.1397,41.1938,40.9232,41.0044,42029.0
2021-12-13 10:30:00,45.48,45.61,45.33,45.35,40377.0,41.0134,41.1307,40.8781,40.8962,40377.0
2021-12-13 11:00:00,45.35,45.53,45.21,45.4,40999.0,40.8962,41.0585,40.7699,40.9413,40999.0
2021-12-13 11:30:00,45.4,45.67,45.36,45.67,24871.0,40.9413,41.1848,40.9052,41.1848,24871.0
2021-12-13 12:00:00,45.67,45.87,45.63,45.82,26887.0,41.1848,41.3651,41.1487,41.32,26887.0
2021-12-13 12:30:00,45.83,45.87,45.79,45.81,18705.0,41.329,41.3651,41.293,41.311,18705.0
2021-12-13 13:00:00,45.8,45.83,45.65,45.83,58427.0,41.302,41.329,41.1667,41.329,58427.0
2021-12-13 13:30:00,45.8,46.12,45.8,46.12,46725.0,41.302,41.5906,41.302,41.5906,46725.0
2021-12-13 14:00:00,46.12,46.24,46.09,46.2,45025.0,41.5906,41.6988,41.5635,41.6627,45025.0
2021-12-13 14:30:00,46.21,46.21,46.05,46.15,29032.0,41.6717,41.6717,41.5274,41.6176,29032.0
2021-12-13 15:00:00,46.15,46.28,46.15,46.22,45331.0,41.6176,41.7349,41.6176,41.6807,45331.0
2021-12-13 15:30:00,46.23,46.25,45.96,46.03,159695.0,41.6898,41.7078,41.4463,41.5094,159695.0
2021-12-14 09:30:00,46.23,46.77,46.11,46.58,56667.0,41.6898,42.1767,41.5815,42.0054,56667.0
2021-12-14 10:00:00,46.61,46.69,46.31,46.54,34598.0,42.0324,42.1046,41.7619,41.9693,34598.0
2021-12-14 10:30:00,46.55,46.55,46.28,46.42,32066.0,41.9783,41.9783,41.7349,41.8611,32066.0
2021-12-14 11:00:00,46.38,46.6,46.32,46.43,58571.0,41.825,42.0234,41.7709,41.8701,58571.0
2021-12-14 11:30:00,46.42,46.43,46.19,46.33,44801.0,41.8611,41.8701,41.6537,41.7799,44801.0
2021-12-14 12:00:00,46.32,46.43,46.24,46.38,27257.0,41.7709,41.8701,41.6988,41.825,27257.0
2021-12-14 12:30:00,46.35,46.37,46.15,46.18,19369.0,41.798,41.816,41.6176,41.6447,19369.0
2021-12-14 13:00:00,46.2,46.2,45.89,46.0,43350.0,41.6627,41.6627,41.3832,41.4823,43350.0
2021-12-14 13:30:00,45.99,46.08,45.85,45.91,38004.0,41.4733,41.5545,41.3471,41.4012,38004.0
2021-12-14 14:00:00,45.94,46.08,45.92,46.0,28332.0,41.4282,41.5545,41.4102,41.4823,28332.0
2021-12-14 14:30:00,45.99,45.99,45.79,45.94,38829.0,41.4733,41.4733,41.293,41.4282,38829.0
2021-12-14 15:00:00,45.95,45.99,45.78,45.98,55984.0,41.4373,41.4733,41.284,41.4643,55984.0
2021-12-14 15:30:00,45.98,46.0,45.8,45.88,218165.0,41.4643,41.4823,41.302,41.3741,218165.0
2021-12-15 09:30:00,45.75,45.84,45.15,45.24,58377.0,41.2569,41.3381,40.7158,40.797,58377.0
2021-12-15 10:00:00,45.3,45.33,45.02,45.15,32726.0,40.8511,40.8781,40.5986,40.7158,32726.0
2021-12-15 10:30:00,45.15,45.15,44.69,44.95,83865.0,40.7158,40.7158,40.301,40.5355,83865.0
2021-12-15 11:00:00,44.95,45.01,44.83,44.87,46685.0,40.5355,40.5896,40.4273,40.4633,46685.0
2021-12-15 11:30:00,44.88,45.1,44.8,45.08,43655.0,40.4723,40.6707,40.4002,40.6527,43655.0
2021-12-15 12:00:00,45.08,45.1,44.89,44.96,48513.0,40.6527,40.6707,40.4814,40.5445,48513.0
2021-12-15 12:30:00,44.96,45.09,44.9,45.03,48732.0,40.5445,40.6617,40.4904,40.6076,48732.0
2021-12-15 13:00:00,45.03,45.04,44.92,45.02,54178.0,40.6076,40.6166,40.5084,40.5986,54178.0
2021-12-15 13:30:00,45.02,45.06,44.88,44.9,64270.0,40.5986,40.6347,40.4723,40.4904,64270.0
2021-12-15 14:00:00,44.9,45.06,44.76,44.84,79428.0,40.4904,40.6347,40.3641,40.4363,79428.0
2021-12-15 14:30:00,44.84,44.9,44.31,44.36,117815.0,40.4363,40.4904,39.9583,40.0034,117815.0
2021-12-15 15:00:00,44.36,45.05,44.36,45.03,77938.0,40.0034,40.6256,40.0034,40.6076,77938.0
2021-12-15 15:30:00,45.04,45.04,44.81,44.91,304557.0,40.6166,40.6166,40.4092,40.4994,304557.0
2021-12-16 09:30:00,45.27,45.49,44.97,45.28,61359.0,40.824,41.0224,40.5535,40.8331,61359.0
2021-12-16 10:00:00,45.29,45.72,45.21,45.58,142935.0,40.8421,41.2298,40.7699,41.1036,142935.0
2021-12-16 10:30:00,45.58,45.89,45.47,45.88,89015.0,41.1036,41.3832,41.0044,41.3741,89015.0
2021-12-16 11:00:00,45.87,46.03,45.67,45.68,147163.0,41.3651,41.5094,41.1848,41.1938,147163.0
2021-12-16 11:30:00,45.69,45.73,45.47,45.5,190077.0,41.2028,41.2389,41.0044,41.0315,190077.0
2021-12-16 12:00:00,45.49,45.57,45.43,45.47,130708.0,41.0224,41.0946,40.9683,41.0044,130708.0
2021-12-16 12:30:00,45.45,45.49,45.25,45.38,125053.0,40.9864,41.0224,40.806,40.9232,125053.0
2021-12-16 13:00:00,45.39,45.5,45.33,45.48,49458.0,40.9323,41.0315,40.8781,41.0134,49458.0
2021-12-16 13:30:00,45.47,45.51,45.41,45.44,58568.0,41.0044,41.0405,40.9503,40.9773,58568.0
2021-12-16 14:00:00,45.44,45.48,45.3,45.34,50538.0,40.9773,41.0134,40.8511,40.8872,50538.0
2021-12-16 14:30:00,45.34,45.34,44.95,45.08,112713.0,40.8872,40.8872,40.5355,40.6527,112713.0
2021-12-16 15:00:00,45.05,45.16,44.98,45.11,173290.0,40.6256,40.7248,40.5625,40.6798,173290.0
2021-12-16 15:30:00,45.11,45.12,44.92,45.0,594365.0,40.6798,40.6888,40.5084,40.5806,594365.0
2021-12-17 09:30:00,44.68,44.99,44.33,44.49,338676.0,40.292,40.5715,39.9764,40.1206,338676.0
2021-12-17 10:00:00,44.5,44.96,44.46,44.82,86782.0,40.1297,40.5445,40.0936,40.4182,86782.0
2021-12-17 10:30:00,44.8,44.92,44.66,44.81,166488.0,40.4002,40.5084,40.274,40.4092,166488.0
2021-12-17 11:00:00,44.81,45.19,44.77,44.87,442808.0,40.4092,40.7519,40.3731,40.4633,442808.0
2021-12-17 11:30:00,44.87,45.15,44.85,44.98,161399.0,40.4633,40.7158,40.4453,40.5625,161399.0
2021-12-17 12:00:00,44.97,45.03,44.86,44.91,82027.0,40.5535,40.6076,40.4543,40.4994,82027.0
2021-12-17 12:30:00,44.92,44.96,44.85,44.93,117899.0,40.5084,40.5445,40.4453,40.5174,117899.0
2021-12-17 13:00:00,44.93,45.13,44.91,45.08,119501.0,40.5174,40.6978,40.4994,40.6527,119501.0
2021-12-17 13:30:00,45.08,45.12,44.98,45.0,68714.0,40.6527,40.6888,40.5625,40.5806,68714.0
2021-12-17 14:00:00,45.0,45.3,44.95,45.16,63957.0,40.5806,40.8511,40.5355,40.7248,63957.0
2021-12-17 14:30:00,45.16,45.2,44.99,45.0,158414.0,40.7248,40.7609,40.5715,40.5806,158414.0
2021-12-17 15:00:00,45.0,45.02,44.84,44.84,140034.0,40.5806,40.5986,40.4363,40.4363,140034.0
2021-12-17 15:30:00,44.85,44.9,44.56,44.74,654713.0,40.4453,40.4904,40.1838,40.3461,654713.0
2021-12-20 09:30:00,44.27,44.28,43.46,43.75,147774.0,39.9223,39.9313,39.1918,39.4533,147774.0
2021-12-20 10:00:00,43.8,44.31,43.58,43.59,85841.0,39.4984,39.9583,39.3,39.309,85841.0
2021-12-20 10:30:00,43.63,43.64,43.19,43.36,65017.0,39.3451,39.3541,38.9483,39.1016,65017.0
2021-12-20 11:00:00,43.36,43.55,43.24,43.25,63101.0,39.1016,39.273,38.9934,39.0024,63101.0
2021-12-20 11:30:00,43.26,43.38,43.13,43.23,70093.0,39.0114,39.1197,38.8942,38.9844,70093.0
2021-12-20 12:00:00,43.22,43.22,42.9,42.92,80208.0,38.9754,38.9754,38.6868,38.7048,80208.0
2021-12-20 12:30:00,42.92,42.93,42.61,42.62,104107.0,38.7048,38.7139,38.4253,38.4343,104107.0
2021-12-20 13:00:00,42.62,42.96,42.6,42.89,90566.0,38.4343,38.7409,38.4163,38.6778,90566.0
2021-12-20 13:30:00,42.87,43.3,42.86,43.19,71172.0,38.6597,39.0475,38.6507,38.9483,71172.0
2021-12-20 14:00:00,43.2,43.33,43.11,43.28,174539.0,38.9573,39.0746,38.8762,39.0295,174539.0
2021-12-20 14:30:00,43.28,43.29,43.11,43.27,145449.0,39.0295,39.0385,38.8762,39.0205,145449.0
2021-12-20 15:00:00,43.27,43.34,43.18,43.3,106422.0,39.0205,39.0836,38.9393,39.0475,106422.0
2021-12-20 15:30:00,43.3,43.47,43.17,43.4,364879.0,39.0475,39.2008,38.9303,39.1377,364879.0
2021-12-21 09:30:00,43.73,44.58,43.62,44.42,120908.0,39.4353,40.2018,39.3361,40.0575,120908.0
2021-12-21 10:00:00,44.45,44.57,44.31,44.47,115535.0,40.0846,40.1928,39.9583,40.1026,115535.0
2021-12-21 10:30:00,44.49,44.59,44.1,44.17,83716.0,40.1206,40.2108,39.7689,39.8321,83716.0
2021-12-21 11:00:00,44.17,44.29,44.06,44.17,67353.0,39.8321,39.9403,39.7329,39.8321,67353.0
2021-12-21 11:30:00,44.21,44.41,44.06,44.35,76853.0,39.8681,40.0485,39.7329,39.9944,76853.0
2021-12-21 12:00:00,44.35,44.57,44.3,44.43,90076.0,39.9944,40.1928,39.9493,40.0665,90076.0
2021-12-21 12:30:00,44.43,44.59,44.39,44.51,64216.0,40.0665,40.2108,40.0305,40.1387,64216.0
2021-12-21 13:00:00,44.52,44.52,44.42,44.46,61667.0,40.1477,40.1477,40.0575,40.0936,61667.0
2021-12-21 13:30:00,44.46,44.48,44.32,44.44,59381.0,40.0936,40.1116,39.9673,40.0756,59381.0
2021-12-21 14:00:00,44.43,44.51,44.32,44.44,91496.0,40.0665,40.1387,39.9673,40.0756,91496.0
2021-12-21 14:30:00,44.44,44.46,44.3,44.45,78080.0,40.0756,40.0936,39.9493,40.0846,78080.0
2021-12-21 15:00:00,44.44,44.45,44.37,44.4,126963.0,40.0756,40.0846,40.0124,40.0395,126963.0
2021-12-21 15:30:00,44.39,44.55,44.29,44.54,372798.0,40.0305,40.1748,39.9403,40.1657,372798.0
2021-12-22 09:30:00,44.54,45.04,44.54,44.91,94145.0,40.1657,40.6166,40.1657,40.4994,94145.0
2021-12-22 10:00:00,44.91,45.33,44.85,44.97,127764.0,40.4994,40.8781,40.4453,40.5535,127764.0
2021-12-22 10:30:00,44.97,45.01,44.74,44.98,79082.0,40.5535,40.5896,40.3461,40.5625,79082.0
2021-12-22 11:00:00,44.97,45.08,44.9,44.96,67965.0,40.5535,40.6527,40.4904,40.5445,67965.0
2021-12-22 11:30:00,44.96,44.96,44.66,44.73,75612.0,40.5445,40.5445,40.274,40.3371,75612.0
2021-12-22 12:00:00,44.73,44.82,44.63,44.71,62290.0,40.3371,40.4182,40.2469,40.319,62290.0
2021-12-22 12:30:00,44.72,44.91,44.68,44.89,66225.0,40.3281,40.4994,40.292,40.4814,66225.0
2021-12-22 13:00:00,44.89,44.9,44.74,44.8,53175.0,40.4814,40.4904,40.3461,40.4002,53175.0
2021-12-22 13:30:00,44.81,44.88,44.75,44.85,41453.0,40.4092,40.4723,40.3551,40.4453,41453.0
2021-12-22 14:00:00,44.86,44.88,44.64,44.82,56743.0,40.4543,40.4723,40.2559,40.4182,56743.0
2021-12-22 14:30:00,44.84,44.84,44.63,44.71,58657.0,40.4363,40.4363,40.2469,40.319,58657.0
2021-12-22 15:00:00,44.73,44.76,44.59,44.6,92140.0,40.3371,40.3641,40.2108,40.2198,92140.0
2021-12-22 15:30:00,44.6,44.77,44.59,44.66,373386.0,40.2198,40.3731,40.2108,40.274,373386.0
2021-12-23 09:30:00,44.89,45.37,44.89,45.26,461064.0,40.4814,40.9142,40.4814,40.815,461064.0
2021-12-23 10:00:00,45.28,45.47,45.15,45.17,64019.0,40.8331,41.0044,40.7158,40.7339,64019.0
2021-12-23 10:30:00,45.16,45.35,45.09,45.35,55183.0,40.7248,40.8962,40.6617,40.8962,55183.0
2021-12-23 11:00:00,45.33,45.45,45.3,45.44,67730.0,40.8781,40.9864,40.8511,40.9773,67730.0
2021-12-23 11:30:00,45.42,45.47,45.29,45.35,50733.0,40.9593,41.0044,40.8421,40.8962,50733.0
2021-12-23 12:00:00,45.34,45.35,45.2,45.24,48367.0,40.8872,40.8962,40.7609,40.797,48367.0
2021-12-23 12:30:00,45.23,45.25,45.13,45.21,37430.0,40.788,40.806,40.6978,40.7699,37430.0
2021-12-23 13:00:00,45.22,45.25,45.16,45.21,42710.0,40.779,40.806,40.7248,40.7699,42710.0
2021-12-23 13:30:00,45.2,45.26,45.12,45.12,68946.0,40.7609,40.815,40.6888,40.6888,68946.0
2021-12-23 14:00:00,45.13,45.28,45.12,45.27,198151.0,40.6978,40.8331,40.6888,40.824,198151.0
2021-12-23 14:30:00,45.26,45.47,45.24,45.41,147353.0,40.815,41.0044,40.797,40.9503,147353.0
2021-12-23 15:00:00,45.4,45.53,45.34,45.5,66106.0,40.9413,41.0585,40.8872,41.0315,66106.0
2021-12-23 15:30:00,45.5,45.65,45.47,45.59,276855.0,41.0315,41.1667,41.0044,41.1126,276855.0
2021-12-27 09:30:00,45.54,45.72,45.27,45.27,69383.0,41.0675,41.2298,40.824,40.824,69383.0
2021-12-27 10:00:00,45.26,45.65,45.21,45.55,62076.0,40.815,41.1667,40.7699,41.0765,62076.0
2021-12-27 10:30:00,45.54,45.65,45.51,45.61,39326.0,41.0675,41.1667,41.0405,41.1307,39326.0
2021-12-27 11:00:00,45.62,45.77,45.59,45.65,54127.0,41.1397,41.2749,41.1126,41.1667,54127.0
2021-12-27 11:30:00,45.65,45.66,45.51,45.63,31481.0,41.1667,41.1757,41.0405,41.1487,31481.0
2021-12-27 12:00:00,45.62,45.63,45.44,45.49,24591.0,41.1397,41.1487,40.9773,41.0224,24591.0
2021-12-27 12:30:00,45.49,45.6,45.44,45.6,26582.0,41.0224,41.1216,40.9773,41.1216,26582.0
2021-12-27 13:00:00,45.59,45.63,45.52,45.62,38556.0,41.1126,41.1487,41.0495,41.1397,38556.0
2021-12-27 13:30:00,45.62,45.72,45.59,45.68,36599.0,41.1397,41.2298,41.1126,41.1938,36599.0
2021-12-27 14:00:00,45.68,45.69,45.56,45.63,41157.0,41.1938,41.2028,41.0856,41.1487,41157.0
2021-12-27 14:30:00,45.63,45.68,45.56,45.62,42503.0,41.1487,41.1938,41.0856,41.1397,42503.0
2021-12-27 15:00:00,45.61,45.65,45.55,45.57,55578.0,41.1307,41.1667,41.0765,41.0946,55578.0
2021-12-27 15:30:00,45.57,45.71,45.52,45.68,175835.0,41.0946,41.2208,41.0495,41.1938,175835.0
2021-12-28 09:30:00,45.42,45.99,45.42,45.98,36163.0,40.9593,41.4733,40.9593,41.4643,36163.0
2021-12-28 10:00:00,45.96,46.11,45.9,45.91,39789.0,41.4463,41.5815,41.3922,41.4012,39789.0
2021-12-28 10:30:00,45.9,45.93,45.69,45.73,28205.0,41.3922,41.4192,41.2028,41.2389,28205.0
2021-12-28 11:00:00,45.74,45.82,45.72,45.82,25324.0,41.2479,41.32,41.2298,41.32,25324.0
2021-12-28 11:30:00,45.79,45.86,45.74,45.77,32459.0,41.293,41.3561,41.2479,41.2749,32459.0
2021-12-28 12:00:00,45.77,45.78,45.59,45.63,30118.0,41.2749,41.284,41.1126,41.1487,30118.0
2021-12-28 12:30:00,45.61,45.63,45.54,45.61,19907.0,41.1307,41.1487,41.0675,41.1307,19907.0
2021-12-28 13:00:00,45.61,45.7,45.58,45.65,52158.0,41.1307,41.2118,41.1036,41.1667,52158.0
2021-12-28 13:30:00,45.66,45.75,45.66,45.74,18867.0,41.1757,41.2569,41.1757,41.2479,18867.0
2021-12-28 14:00:00,45.73,45.77,45.64,45.65,24494.0,41.2389,41.2749,41.1577,41.1667,24494.0
2021-12-28 14:30:00,45.66,45.79,45.66,45.78,29427.0,41.1757,41.293,41.1757,41.284,29427.0
2021-12-28 15:00:00,45.77,45.79,45.63,45.7,39759.0,41.2749,41.293,41.1487,41.2118,39759.0
2021-12-28 15:30:00,45.7,45.78,45.65,45.78,145715.0,41.2118,41.284,41.1667,41.284,145715.0
2021-12-29 09:30:00,45.59,45.91,45.58,45.78,53209.0,41.1126,41.4012,41.1036,41.284,53209.0
2021-12-29 10:00:00,45.77,45.92,45.7,45.74,38279.0,41.2749,41.4102,41.2118,41.2479,38279.0
2021-12-29 10:30:00,45.75,45.83,45.64,45.66,59559.0,41.2569,41.329,41.1577,41.1757,59559.0
2021-12-29 11:00:00,45.66,45.86,45.58,45.85,48819.0,41.1757,41.3561,41.1036,41.3471,48819.0
2021-12-29 11:30:00,45.84,45.85,45.73,45.8,43254.0,41.3381,41.3471,41.2389,41.302,43254.0
2021-12-29 12:00:00,45.8,45.84,45.71,45.84,33434.0,41.302,41.3381,41.2208,41.3381,33434.0
2021-12-29 12:30:00,45.84,45.91,45.79,45.87,34595.0,41.3381,41.4012,41.293,41.3651,34595.0
2021-12-29 13:00:00,45.87,45.91,45.8,45.85,61301.0,41.3651,41.4012,41.302,41.3471,61301.0
2021-12-29 13:30:00,45.87,45.96,45.86,45.95,50939.0,41.3651,41.4463,41.3561,41.4373,50939.0
2021-12-29 14:00:00,45.95,46.02,45.89,45.89,53347.0,41.4373,41.5004,41.3832,41.3832,53347.0
2021-12-29 14:30:00,45.9,45.95,45.88,45.9,34810.0,41.3922,41.4373,41.3741,41.3922,34810.0
2021-12-29 15:00:00,45.9,45.98,45.88,45.98,42528.0,41.3922,41.4643,41.3741,41.4643,42528.0
2021-12-29 15:30:00,45.99,45.99,45.82,45.95,155769.0,41.4733,41.4733,41.32,41.4373,155769.0
2021-12-30 09:30:00,46.2,46.37,46.11,46.16,44634.0,41.6627,41.816,41.5815,41.6266,44634.0
2021-12-30 10:00:00,46.16,46.25,46.03,46.07,35320.0,41.6266,41.7078,41.5094,41.5455,35320.0
2021-12-30 10:30:00,46.07,46.11,45.84,46.01,32878.0,41.5455,41.5815,41.3381,41.4914,32878.0
2021-12-30 11:00:00,46.02,46.08,45.98,46.02,34768.0,41.5004,41.5545,41.4643,41.5004,34768.0
2021-12-30 11:30:00,46.03,46.24,46.03,46.18,58054.0,41.5094,41.6988,41.5094,41.6447,58054.0
2021-12-30 12:00:00,46.18,46.19,46.03,46.05,34828.0,41.6447,41.6537,41.5094,41.5274,34828.0
2021-12-30 12:30:00,46.04,46.15,46.01,46.14,31408.0,41.5184,41.6176,41.4914,41.6086,31408.0
2021-12-30 13:00:00,46.15,46.16,46.11,46.11,32239.0,41.6176,41.6266,41.5815,41.5815,32239.0
2021-12-30 13:30:00,46.12,46.15,46.05,46.15,34618.0,41.5906,41.6176,41.5274,41.6176,34618.0
2021-12-30 14:00:00,46.14,46.24,46.11,46.23,36480.0,41.6086,41.6988,41.5815,41.6898,36480.0
2021-12-30 14:30:00,46.23,46.23,46.1,46.13,44707.0,41.6898,41.6898,41.5725,41.5996,44707.0
2021-12-30 15:00:00,46.13,46.14,46.07,46.08,40336.0,41.5996,41.6086,41.5455,41.5545,40336.0
2021-12-30 15:30:00,46.08,46.1,45.89,45.91,180434.0,41.5545,41.5725,41.3832,41.4012,180434.0
2021-12-31 09:30:00,45.78,46.08,45.71,45.84,36341.0,41.284,41.5545,41.2208,41.3381,36341.0
2021-12-31 10:00:00,45.89,46.05,45.73,45.78,38275.0,41.3832,41.5274,41.2389,41.284,38275.0
2021-12-31 10:30:00,45.78,45.81,45.66,45.81,31191.0,41.284,41.311,41.1757,41.311,31191.0
2021-12-31 11:00:00,45.81,45.9,45.74,45.86,55800.0,41.311,41.3922,41.2479,41.3561,55800.0
2021-12-31 11:30:00,45.85,45.87,45.68,45.69,26639.0,41.3471,41.3651,41.1938,41.2028,26639.0
2021-12-31 12:00:00,45.69,45.74,45.64,45.65,22429.0,41.2028,41.2479,41.1577,41.1667,22429.0
2021-12-31 12:30:00,45.64,45.9,45.64,45.9,27710.0,41.1577,41.3922,41.1577,41.3922,27710.0
2021-12-31 13:00:00,45.88,45.92,45.85,45.89,28149.0,41.3741,41.4102,41.3471,41.3832,28149.0
2021-12-31 13:30:00,45.9,45.92,45.85,45.89,15675.0,41.3922,41.4102,41.3471,41.3832,15675.0
2021-12-31 14:00:00,45.89,46.06,45.89,46.02,35697.0,41.3832,41.5365,41.3832,41.5004,35697.0
2021-12-31 14:30:00,46.01,46.14,46.0,46.07,60734.0,41.4914,41.6086,41.4823,41.5455,60734.0
2021-12-31 15:00:00,46.06,46.26,46.03,46.22,53977.0,41.5365,41.7168,41.5094,41.6807,53977.0
2021-12-31 15:30:00,46.23,46.51,46.19,46.36,243666.0,41.6898,41.9423,41.6537,41.807,243666.0
2022-01-03 09:30:00,46.54,47.1,46.47,47.05,107285.0,41.9693,42.4743,41.9062,42.4292,107285.0
2022-01-03 10:00:00,47.05,47.2,46.93,47.16,65989.0,42.4292,42.5645,42.321,42.5284,65989.0
2022-01-03 10:30:00,47.17,47.22,46.84,46.85,65527.0,42.5374,42.5825,42.2399,42.2489,65527.0
2022-01-03 11:00:00,46.86,47.11,46.76,47.02,59169.0,42.2579,42.4833,42.1677,42.4022,59169.0
2022-01-03 11:30:00,47.01,47.19,46.91,47.15,37946.0,42.3932,42.5555,42.303,42.5194,37946.0
2022-01-03 12:00:00,47.14,47.19,46.98,47.02,37063.0,42.5104,42.5555,42.3661,42.4022,37063.0
2022-01-03 12:30:00,47.02,47.09,46.94,46.99,26030.0,42.4022,42.4653,42.33,42.3751,26030.0
2022-01-03 13:00:00,47.0,47.13,46.98,47.13,27428.0,42.3841,42.5014,42.3661,42.5014,27428.0
2022-01-03 13:30:00,47.13,47.13,47.0,47.08,32928.0,42.5014,42.5014,42.3841,42.4563,32928.0
2022-01-03 14:00:00,47.08,47.16,47.04,47.11,60276.0,42.4563,42.5284,42.4202,42.4833,60276.0
2022-01-03 14:30:00,47.11,47.22,47.08,47.2,36058.0,42.4833,42.5825,42.4563,42.5645,36058.0
2022-01-03 15:00:00,47.2,47.24,47.15,47.17,39924.0,42.5645,42.6006,42.5194,42.5374,39924.0
2022-01-03 15:30:00,47.17,47.38,47.11,47.36,185851.0,42.5374,42.7268,42.4833,42.7088,185851.0
2022-01-04 09:30:00,47.8,48.41,47.6,48.28,75089.0,43.1056,43.6557,42.9252,43.5384,75089.0
2022-01-04 10:00:00,48.28,48.46,48.2,48.27,59458.0,43.5384,43.7008,43.4663,43.5294,59458.0
2022-01-04 10:30:00,48.26,48.63,48.16,48.61,95133.0,43.5204,43.8541,43.4302,43.836,95133.0
2022-01-04 11:00:00,48.6,48.66,48.42,48.64,50165.0,43.827,43.8811,43.6647,43.8631,50165.0
2022-01-04 11:30:00,48.63,48.72,48.25,48.68,71985.0,43.8541,43.9352,43.5114,43.8991,71985.0
2022-01-04 12:00:00,48.69,48.88,48.64,48.73,49671.0,43.9082,44.0795,43.8631,43.9442,49671.0
2022-01-04 12:30:00,48.75,48.9,48.71,48.8,79751.0,43.9623,44.0975,43.9262,44.0074,79751.0
2022-01-04 13:00:00,48.8,48.89,48.79,48.88,55463.0,44.0074,44.0885,43.9983,44.0795,55463.0
2022-01-04 13:30:00,48.89,48.93,48.78,48.81,55361.0,44.0885,44.1246,43.9893,44.0164,55361.0
2022-01-04 14:00:00,48.82,49.08,48.81,49.08,74327.0,44.0254,44.2599,44.0164,44.2599,74327.0
2022-01-04 14:30:00,49.07,49.17,49.02,49.07,61656.0,44.2508,44.341,44.2058,44.2508,61656.0
2022-01-04 15:00:00,49.06,49.09,48.83,48.89,71811.0,44.2418,44.2689,44.0344,44.0885,71811.0
2022-01-04 15:30:00,48.9,49.07,48.85,48.9,374485.0,44.0975,44.2508,44.0525,44.0975,374485.0
2022-01-05 09:30:00,49.08,49.98,49.01,49.48,167467.0,44.2599,45.0715,44.1967,44.6206,167467.0
2022-01-05 10:00:00,49.47,49.7,49.1,49.65,96281.0,44.6116,44.819,44.2779,44.7739,96281.0
2022-01-05 10:30:00,49.64,49.82,49.54,49.72,72500.0,44.7649,44.9272,44.6747,44.837,72500.0
2022-01-05 11:00:00,49.72,49.86,49.48,49.68,73011.0,44.837,44.9633,44.6206,44.8009,73011.0
2022-01-05 11:30:00,49.68,49.92,49.59,49.89,82096.0,44.8009,45.0174,44.7198,44.9903,82096.0
2022-01-05 12:00:00,49.88,50.04,49.82,50.02,78381.0,44.9813,45.1256,44.9272,45.1075,78381.0
2022-01-05 12:30:00,50.02,50.04,49.76,49.82,43763.0,45.1075,45.1256,44.8731,44.9272,43763.0
2022-01-05 13:00:00,49.81,49.94,49.8,49.85,62285.0,44.9182,45.0354,44.9092,44.9542,62285.0
2022-01-05 13:30:00,49.87,49.96,49.8,49.86,73658.0,44.9723,45.0534,44.9092,44.9633,73658.0
2022-01-05 14:00:00,49.86,49.87,49.54,49.7,93221.0,44.9633,44.9723,44.6747,44.819,93221.0
2022-01-05 14:30:00,49.7,49.86,49.62,49.74,154162.0,44.819,44.9633,44.7468,44.855,154162.0
2022-01-05 15:00:00,49.72,49.81,49.53,49.58,92521.0,44.837,44.9182,44.6657,44.7108,92521.0
2022-01-05 15:30:00,49.57,49.59,49.37,49.41,413424.0,44.7017,44.7198,44.5214,44.5575,413424.0
2022-01-06 09:30:00,50.08,50.55,49.93,50.04,219796.0,45.1617,45.5855,45.0264,45.1256,219796.0
2022-01-06 10:00:00,50.05,50.33,49.63,49.93,125929.0,45.1346,45.3871,44.7558,45.0264,125929.0
2022-01-06 10:30:00,49.94,50.24,49.81,49.92,98807.0,45.0354,45.3059,44.9182,45.0174,98807.0
2022-01-06 11:00:00,49.92,50.01,49.53,49.58,153834.0,45.0174,45.0985,44.6657,44.7108,153834.0
2022-01-06 11:30:00,49.58,49.66,49.35,49.36,198771.0,44.7108,44.7829,44.5033,44.5124,198771.0
2022-01-06 12:00:00,49.37,49.93,49.31,49.8,120483.0,44.5214,45.0264,44.4673,44.9092,120483.0
2022-01-06 12:30:00,49.82,49.88,49.71,49.8,63351.0,44.9272,44.9813,44.828,44.9092,63351.0
2022-01-06 13:00:00,49.8,50.13,49.73,50.08,95468.0,44.9092,45.2067,44.846,45.1617,95468.0
2022-01-06 13:30:00,50.08,50.29,50.08,50.28,126110.0,45.1617,45.351,45.1617,45.342,126110.0
2022-01-06 14:00:00,50.28,50.31,50.02,50.05,169985.0,45.342,45.3691,45.1075,45.1346,169985.0
2022-01-06 14:30:00,50.05,50.17,50.0,50.05,63069.0,45.1346,45.2428,45.0895,45.1346,63069.0
2022-01-06 15:00:00,50.05,50.05,49.51,49.54,133656.0,45.1346,45.1346,44.6476,44.6747,133656.0
2022-01-06 15:30:00,49.54,49.78,49.48,49.78,434519.0,44.6747,44.8911,44.6206,44.8911,434519.0
2022-01-07 09:30:00,49.87,50.71,49.85,50.52,283490.0,44.9723,45.7298,44.9542,45.5584,283490.0
2022-01-07 10:00:00,50.52,50.98,50.37,50.93,114135.0,45.5584,45.9733,45.4232,45.9282,114135.0
2022-01-07 10:30:00,50.91,50.97,50.68,50.81,112340.0,45.9101,45.9642,45.7027,45.82,112340.0
2022-01-07 11:00:00,50.8,50.87,50.52,50.54,102371.0,45.8109,45.8741,45.5584,45.5765,102371.0
2022-01-07 11:30:00,50.53,50.81,50.43,50.77,78880.0,45.5675,45.82,45.4773,45.7839,78880.0
2022-01-07 12:00:00,50.77,50.77,50.55,50.6,119356.0,45.7839,45.7839,45.5855,45.6306,119356.0
2022-01-07 12:30:00,50.6,50.61,50.41,50.44,52552.0,45.6306,45.6396,45.4592,45.4863,52552.0
2022-01-07 13:00:00,50.43,50.5,50.29,50.34,91702.0,45.4773,45.5404,45.351,45.3961,91702.0
2022-01-07 13:30:00,50.34,50.52,50.33,50.49,42617.0,45.3961,45.5584,45.3871,45.5314,42617.0
2022-01-07 14:00:00,50.5,50.57,50.35,50.38,58368.0,45.5404,45.6035,45.4051,45.4322,58368.0
2022-01-07 14:30:00,50.38,50.59,50.33,50.48,160092.0,45.4322,45.6216,45.3871,45.5224,160092.0
2022-01-07 15:00:00,50.49,50.66,50.38,50.66,280072.0,45.5314,45.6847,45.4322,45.6847,280072.0
2022-01-07 15:30:00,50.66,50.93,50.59,50.64,732110.0,45.6847,45.9282,45.6216,45.6667,732110.0
2022-01-10 09:30:00,50.7,51.33,50.66,50.85,153067.0,45.7208,46.2889,45.6847,45.856,153067.0
2022-01-10 10:00:00,50.79,50.9,50.33,50.33,145545.0,45.8019,45.9011,45.3871,45.3871,145545.0
2022-01-10 10:30:00,50.34,50.58,50.14,50.23,83663.0,45.3961,45.6125,45.2158,45.2969,83663.0
2022-01-10 11:00:00,50.21,50.45,50.21,50.35,49682.0,45.2789,45.4953,45.2789,45.4051,49682.0
2022-01-10 11:30:00,50.34,50.43,50.22,50.38,61494.0,45.3961,45.4773,45.2879,45.4322,61494.0
2022-01-10 12:00:00,50.36,50.53,50.34,50.5,43549.0,45.4142,45.5675,45.3961,45.5404,43549.0
2022-01-10 12:30:00,50.51,50.51,50.36,50.4,34655.0,45.5494,45.5494,45.4142,45.4502,34655.0
2022-01-10 13:00:00,50.4,50.44,50.07,50.08,43664.0,45.4502,45.4863,45.1526,45.1617,43664.0
2022-01-10 13:30:00,50.08,50.17,49.91,50.12,49183.0,45.1617,45.2428,45.0083,45.1977,49183.0
2022-01-10 14:00:00,50.12,50.3,50.05,50.07,57770.0,45.1977,45.36,45.1346,45.1526,57770.0
2022-01-10 14:30:00,50.05,50.05,49.63,49.77,96250.0,45.1346,45.1346,44.7558,44.8821,96250.0
2022-01-10 15:00:00,49.78,49.79,49.46,49.46,133902.0,44.8911,44.9001,44.6025,44.6025,133902.0
2022-01-10 15:30:00,49.46,49.49,49.06,49.28,497968.0,44.6025,44.6296,44.2418,44.4402,497968.0
2022-01-11 09:30:00,49.18,49.48,49.02,49.13,70370.0,44.35,44.6206,44.2058,44.305,70370.0
2022-01-11 10:00:00,49.12,49.23,48.71,48.71,59024.0,44.2959,44.3951,43.9262,43.9262,59024.0
2022-01-11 10:30:00,48.71,48.77,48.54,48.64,72762.0,43.9262,43.9803,43.7729,43.8631,72762.0
2022-01-11 11:00:00,48.65,48.92,48.56,48.56,53471.0,43.8721,44.1156,43.7909,43.7909,53471.0
2022-01-11 11:30:00,48.57,48.66,48.35,48.43,99451.0,43.8,43.8811,43.6016,43.6737,99451.0
2022-01-11 12:00:00,48.43,48.81,48.33,48.76,47600.0,43.6737,44.0164,43.5835,43.9713,47600.0
2022-01-11 12:30:00,48.77,48.91,48.72,48.74,33820.0,43.9803,44.1066,43.9352,43.9533,33820.0
2022-01-11 13:00:00,48.72,48.93,48.68,48.89,35415.0,43.9352,44.1246,43.8991,44.0885,35415.0
2022-01-11 13:30:00,48.9,49.15,48.9,49.11,26581.0,44.0975,44.323,44.0975,44.2869,26581.0
2022-01-11 14:00:00,49.11,49.14,48.96,49.11,57466.0,44.2869,44.314,44.1516,44.2869,57466.0
2022-01-11 14:30:00,49.1,49.12,48.95,49.0,43379.0,44.2779,44.2959,44.1426,44.1877,43379.0
2022-01-11 15:00:00,49.0,49.24,49.0,49.21,90797.0,44.1877,44.4041,44.1877,44.3771,90797.0
2022-01-11 15:30:00,49.22,49.29,49.15,49.23,224885.0,44.3861,44.4492,44.323,44.3951,224885.0
2022-01-12 09:30:00,49.22,49.25,48.67,48.9,75153.0,44.3861,44.4132,43.8901,44.0975,75153.0
2022-01-12 10:00:00,48.92,48.94,48.56,48.61,67113.0,44.1156,44.1336,43.7909,43.836,67113.0
2022-01-12 10:30:00,48.62,48.95,48.46,48.81,54588.0,43.845,44.1426,43.7008,44.0164,54588.0
2022-01-12 11:00:00,48.85,49.01,48.74,48.79,43463.0,44.0525,44.1967,43.9533,43.9983,43463.0
2022-01-12 11:30:00,48.79,49.01,48.78,48.89,66283.0,43.9983,44.1967,43.9893,44.0885,66283.0
2022-01-12 12:00:00,48.89,49.08,48.87,49.03,24087.0,44.0885,44.2599,44.0705,44.2148,24087.0
2022-01-12 12:30:00,49.03,49.05,48.77,48.78,33686.0,44.2148,44.2328,43.9803,43.9893,33686.0
2022-01-12 13:00:00,48.77,48.9,48.73,48.77,39205.0,43.9803,44.0975,43.9442,43.9803,39205.0
2022-01-12 13:30:00,48.78,48.87,48.56,48.56,92809.0,43.9893,44.0705,43.7909,43.7909,92809.0
2022-01-12 14:00:00,48.55,48.57,48.38,48.43,73671.0,43.7819,43.8,43.6286,43.6737,73671.0
2022-01-12 14:30:00,48.43,48.59,48.41,48.43,56441.0,43.6737,43.818,43.6557,43.6737,56441.0
2022-01-12 15:00:00,48.45,48.54,48.41,48.45,77357.0,43.6917,43.7729,43.6557,43.6917,77357.0
2022-01-12 15:30:00,48.44,48.58,48.28,48.58,392257.0,43.6827,43.809,43.5384,43.809,392257.0
2022-01-13 09:30:00,49.15,49.57,48.9,49.53,64978.0,44.323,44.7017,44.0975,44.6657,64978.0
2022-01-13 10:00:00,49.51,49.74,49.39,49.61,35945.0,44.6476,44.855,44.5394,44.7378,35945.0
2022-01-13 10:30:00,49.62,49.92,49.62,49.86,41283.0,44.7468,45.0174,44.7468,44.9633,41283.0
2022-01-13 11:00:00,49.86,49.92,49.76,49.81,41357.0,44.9633,45.0174,44.8731,44.9182,41357.0
2022-01-13 11:30:00,49.79,49.91,49.6,49.9,57804.0,44.9001,45.0083,44.7288,44.9993,57804.0
2022-01-13 12:00:00,49.9,50.17,49.89,50.16,51663.0,44.9993,45.2428,44.9903,45.2338,51663.0
2022-01-13 12:30:00,50.15,50.39,50.13,50.25,42645.0,45.2248,45.4412,45.2067,45.315,42645.0
2022-01-13 13:00:00,50.26,50.46,50.22,50.38,71836.0,45.324,45.5043,45.2879,45.4322,71836.0
2022-01-13 13:30:00,50.37,50.39,50.24,50.27,33143.0,45.4232,45.4412,45.3059,45.333,33143.0
2022-01-13 14:00:00,50.27,50.32,50.08,50.24,47125.0,45.333,45.3781,45.1617,45.3059,47125.0
2022-01-13 14:30:00,50.24,50.34,50.24,50.34,39417.0,45.3059,45.3961,45.3059,45.3961,39417.0
2022-01-13 15:00:00,50.31,50.36,50.22,50.23,52765.0,45.3691,45.4142,45.2879,45.2969,52765.0
2022-01-13 15:30:00,50.23,50.3,50.03,50.28,257703.0,45.2969,45.36,45.1166,45.342,257703.0
2022-01-14 09:30:00,50.05,50.37,49.87,50.37,89597.0,45.1346,45.4232,44.9723,45.4232,89597.0
2022-01-14 10:00:00,50.38,50.76,50.2,50.39,85064.0,45.4322,45.7749,45.2699,45.4412,85064.0
2022-01-14 10:30:00,50.37,50.57,50.31,50.52,44326.0,45.4232,45.6035,45.3691,45.5584,44326.0
2022-01-14 11:00:00,50.51,50.67,50.46,50.64,51780.0,45.5494,45.6937,45.5043,45.6667,51780.0
2022-01-14 11:30:00,50.65,50.88,50.44,50.83,55880.0,45.6757,45.8831,45.4863,45.838,55880.0
2022-01-14 12:00:00,50.82,50.98,50.78,50.86,46103.0,45.829,45.9733,45.7929,45.865,46103.0
2022-01-14 12:30:00,50.87,50.98,50.73,50.9,103704.0,45.8741,45.9733,45.7478,45.9011,103704.0
2022-01-14 13:00:00,50.9,51.24,50.9,51.24,79941.0,45.9011,46.2077,45.9011,46.2077,79941.0
2022-01-14 13:30:00,51.23,51.39,51.12,51.25,58664.0,46.1987,46.343,46.0995,46.2167,58664.0
2022-01-14 14:00:00,51.28,51.43,51.23,51.34,58883.0,46.2438,46.3791,46.1987,46.2979,58883.0
2022-01-14 14:30:00,51.33,51.72,51.31,51.62,77517.0,46.2889,46.6406,46.2709,46.5504,77517.0
2022-01-14 15:00:00,51.61,51.69,51.53,51.59,71963.0,46.5414,46.6135,46.4692,46.5234,71963.0
2022-01-14 15:30:00,51.6,51.91,51.58,51.68,343850.0,46.5324,46.8119,46.5143,46.6045,343850.0
2022-01-18 09:30:00,51.6,52.14,51.43,51.57,97005.0,46.5324,47.0193,46.3791,46.5053,97005.0
2022-01-18 10:00:00,51.56,51.62,51.3,51.42,153689.0,46.4963,46.5504,46.2618,46.3701,153689.0
2022-01-18 10:30:00,51.41,51.99,51.36,51.99,123667.0,46.361,46.8841,46.3159,46.8841,123667.0
2022-01-18 11:00:00,51.96,52.15,51.78,52.03,144484.0,46.857,47.0284,46.6947,46.9201,144484.0
2022-01-18 11:30:00,52.03,52.12,51.59,51.66,237208.0,46.9201,47.0013,46.5234,46.5865,237208.0
2022-01-18 12:00:00,51.64,51.64,51.37,51.57,42892.0,46.5684,46.5684,46.325,46.5053,42892.0
2022-01-18 12:30:00,51.59,51.7,51.37,51.41,46190.0,46.5234,46.6226,46.325,46.361,46190.0
2022-01-18 13:00:00,51.4,51.57,51.33,51.47,45449.0,46.352,46.5053,46.2889,46.4151,45449.0
2022-01-18 13:30:00,51.47,51.58,51.44,51.52,64340.0,46.4151,46.5143,46.3881,46.4602,64340.0
2022-01-18 14:00:00,51.53,51.64,51.43,51.61,44953.0,46.4692,46.5684,46.3791,46.5414,44953.0
2022-01-18 14:30:00,51.61,51.87,51.6,51.75,61341.0,46.5414,46.7759,46.5324,46.6676,61341.0
2022-01-18 15:00:00,51.76,51.78,51.51,51.62,60531.0,46.6767,46.6947,46.4512,46.5504,60531.0
2022-01-18 15:30:00,51.6,51.76,51.54,51.68,236149.0,46.5324,46.6767,46.4783,46.6045,236149.0
2022-01-19 09:30:00,51.77,51.89,50.93,51.27,59308.0,46.6857,46.7939,45.9282,46.2348,59308.0
2022-01-19 10:00:00,51.28,51.29,50.58,50.65,60808.0,46.2438,46.2528,45.6125,45.6757,60808.0
2022-01-19 10:30:00,50.64,51.17,50.58,51.1,34969.0,45.6667,46.1446,45.6125,46.0815,34969.0
2022-01-19 11:00:00,51.07,51.23,50.92,51.04,53649.0,46.0544,46.1987,45.9192,46.0274,53649.0
2022-01-19 11:30:00,51.02,51.08,50.83,50.88,48234.0,46.0093,46.0634,45.838,45.8831,48234.0
2022-01-19 12:00:00,50.89,50.97,50.74,50.75,40605.0,45.8921,45.9642,45.7568,45.7659,40605.0
2022-01-19 12:30:00,50.75,50.76,50.37,50.44,42744.0,45.7659,45.7749,45.4232,45.4863,42744.0
2022-01-19 13:00:00,50.43,50.52,50.32,50.41,31387.0,45.4773,45.5584,45.3781,45.4592,31387.0
2022-01-19 13:30:00,50.39,50.57,50.37,50.39,47237.0,45.4412,45.6035,45.4232,45.4412,47237.0
2022-01-19 14:00:00,50.37,50.46,50.35,50.41,43539.0,45.4232,45.5043,45.4051,45.4592,43539.0
2022-01-19 14:30:00,50.41,50.62,50.38,50.48,75706.0,45.4592,45.6486,45.4322,45.5224,75706.0
2022-01-19 15:00:00,50.48,50.63,50.47,50.48,48411.0,45.5224,45.6576,45.5134,45.5224,48411.0
2022-01-19 15:30:00,50.47,50.49,50.2,50.23,193769.0,45.5134,45.5314,45.2699,45.2969,193769.0
2022-01-20 09:30:00,49.94,50.38,49.21,49.64,157109.0,45.0354,45.4322,44.3771,44.7649,157109.0
2022-01-20 10:00:00,49.66,49.97,49.56,49.9,78433.0,44.7829,45.0625,44.6927,44.9993,78433.0
2022-01-20 10:30:00,49.9,50.43,49.9,50.34,93714.0,44.9993,45.4773,44.9993,45.3961,93714.0
2022-01-20 11:00:00,50.36,50.45,50.29,50.34,40030.0,45.4142,45.4953,45.351,45.3961,40030.0
2022-01-20 11:30:00,50.32,50.41,50.15,50.35,51154.0,45.3781,45.4592,45.2248,45.4051,51154.0
2022-01-20 12:00:00,50.34,50.35,50.14,50.22,46582.0,45.3961,45.4051,45.2158,45.2879,46582.0
2022-01-20 12:30:00,50.23,50.29,49.99,50.0,55215.0,45.2969,45.351,45.0805,45.0895,55215.0
2022-01-20 13:00:00,49.98,50.04,49.89,50.02,63848.0,45.0715,45.1256,44.9903,45.1075,63848.0
2022-01-20 13:30:00,50.03,50.07,49.77,49.79,62265.0,45.1166,45.1526,44.8821,44.9001,62265.0
2022-01-20 14:00:00,49.81,50.09,49.76,49.81,49063.0,44.9182,45.1707,44.8731,44.9182,49063.0
2022-01-20 14:30:00,49.8,49.94,49.77,49.81,42030.0,44.9092,45.0354,44.8821,44.9182,42030.0
2022-01-20 15:00:00,49.79,49.84,49.67,49.69,71946.0,44.9001,44.9452,44.7919,44.81,71946.0
2022-01-20 15:30:00,49.71,49.71,49.27,49.34,362231.0,44.828,44.828,44.4312,44.4943,362231.0
2022-01-21 09:30:00,49.72,49.72,49.21,49.54,112662.0,44.837,44.837,44.3771,44.6747,112662.0
2022-01-21 10:00:00,49.58,49.78,49.36,49.57,65796.0,44.7108,44.8911,44.5124,44.7017,65796.0
2022-01-21 10:30:00,49.57,49.92,49.56,49.8,73063.0,44.7017,45.0174,44.6927,44.9092,73063.0
2022-01-21 11:00:00,49.81,49.82,49.59,49.68,62779.0,44.9182,44.9272,44.7198,44.8009,62779.0
2022-01-21 11:30:00,49.63,49.73,49.34,49.5,105157.0,44.7558,44.846,44.4943,44.6386,105157.0
2022-01-21 12:00:00,49.5,49.5,49.09,49.27,66288.0,44.6386,44.6386,44.2689,44.4312,66288.0
2022-01-21 12:30:00,49.27,49.27,48.92,49.04,44061.0,44.4312,44.4312,44.1156,44.2238,44061.0
2022-01-21 13:00:00,49.06,49.09,48.79,48.87,61090.0,44.2418,44.2689,43.9983,44.0705,61090.0
2022-01-21 13:30:00,48.88,49.02,48.66,48.7,44193.0,44.0795,44.2058,43.8811,43.9172,44193.0
2022-01-21 14:00:00,48.71,48.83,48.65,48.72,71682.0,43.9262,44.0344,43.8721,43.9352,71682.0
2022-01-21 14:30:00,48.72,49.02,48.7,48.91,76962.0,43.9352,44.2058,43.9172,44.1066,76962.0
2022-01-21 15:00:00,48.9,48.92,48.5,48.56,82373.0,44.0975,44.1156,43.7368,43.7909,82373.0
2022-01-21 15:30:00,48.55,48.71,48.41,48.61,280273.0,43.7819,43.9262,43.6557,43.836,280273.0
2022-01-24 09:30:00,48.13,48.62,48.06,48.5,78257.0,43.4032,43.845,43.34,43.7368,78257.0
2022-01-24 10:00:00,48.55,48.62,47.95,48.37,137753.0,43.7819,43.845,43.2408,43.6196,137753.0
2022-01-24 10:30:00,48.42,48.94,48.32,48.63,57957.0,43.6647,44.1336,43.5745,43.8541,57957.0
2022-01-24 11:00:00,48.61,48.76,48.43,48.72,69382.0,43.836,43.9713,43.6737,43.9352,69382.0
2022-01-24 11:30:00,48.72,48.78,48.41,48.78,105640.0,43.9352,43.9893,43.6557,43.9893,105640.0
2022-01-24 12:00:00,48.75,48.88,48.57,48.68,86436.0,43.9623,44.0795,43.8,43.8991,86436.0
2022-01-24 12:30:00,48.71,48.77,48.5,48.7,86405.0,43.9262,43.9803,43.7368,43.9172,86405.0
2022-01-24 13:00:00,48.67,49.04,48.53,48.97,76998.0,43.8901,44.2238,43.7639,44.1607,76998.0
2022-01-24 13:30:00,48.96,49.11,48.58,48.89,64677.0,44.1516,44.2869,43.809,44.0885,64677.0
2022-01-24 14:00:00,48.88,49.18,48.65,48.74,67514.0,44.0795,44.35,43.8721,43.9533,67514.0
2022-01-24 14:30:00,48.75,48.93,48.56,48.93,56812.0,43.9623,44.1246,43.7909,44.1246,56812.0
2022-01-24 15:00:00,48.9,49.38,48.9,49.29,91340.0,44.0975,44.5304,44.0975,44.4492,91340.0
2022-01-24 15:30:00,49.3,50.03,49.25,49.88,219939.0,44.4583,45.1166,44.4132,44.9813,219939.0
2022-01-25 09:30:00,49.57,49.67,48.86,48.89,59723.0,44.7017,44.7919,44.0615,44.0885,59723.0
2022-01-25 10:00:00,48.84,49.22,48.62,49.18,51486.0,44.0434,44.3861,43.845,44.35,51486.0
2022-01-25 10:30:00,49.21,49.59,49.16,49.44,34593.0,44.3771,44.7198,44.332,44.5845,34593.0
2022-01-25 11:00:00,49.43,49.59,49.0,49.54,29740.0,44.5755,44.7198,44.1877,44.6747,29740.0
2022-01-25 11:30:00,49.51,49.54,49.18,49.27,34372.0,44.6476,44.6747,44.35,44.4312,34372.0
2022-01-25 12:00:00,49.24,49.49,49.11,49.41,34161.0,44.4041,44.6296,44.2869,44.5575,34161.0
2022-01-25 12:30:00,49.38,49.43,49.14,49.28,31875.0,44.5304,44.5755,44.314,44.4402,31875.0
2022-01-25 13:00:00,49.27,49.68,49.2,49.67,47851.0,44.4312,44.8009,44.3681,44.7919,47851.0
2022-01-25 13:30:00,49.67,49.99,49.57,49.98,48323.0,44.7919,45.0805,44.7017,45.0715,48323.0
2022-01-25 14:00:00,49.98,50.21,49.85,50.13,57798.0,45.0715,45.2789,44.9542,45.2067,57798.0
2022-01-25 14:30:00,50.14,50.34,50.0,50.29,51305.0,45.2158,45.3961,45.0895,45.351,51305.0
2022-01-25 15:00:00,50.3,50.4,50.03,50.04,49792.0,45.36,45.4502,45.1166,45.1256,49792.0
2022-01-25 15:30:00,50.02,50.25,49.95,50.22,317670.0,45.1075,45.315,45.0444,45.2879,317670.0
2022-01-26 09:30:00,50.09,50.56,49.66,50.21,77365.0,45.1707,45.5945,44.7829,45.2789,77365.0
2022-01-26 10:00:00,50.19,50.19,48.75,48.78,130141.0,45.2609,45.2609,43.9623,43.9893,130141.0
2022-01-26 10:30:00,48.75,48.81,48.1,48.16,168075.0,43.9623,44.0164,43.3761,43.4302,168075.0
2022-01-26 11:00:00,48.16,48.55,47.89,48.21,174969.0,43.4302,43.7819,43.1867,43.4753,174969.0
2022-01-26 11:30:00,48.23,48.43,48.07,48.39,57185.0,43.4933,43.6737,43.3491,43.6376,57185.0
2022-01-26 12:00:00,48.41,48.6,48.32,48.34,66487.0,43.6557,43.827,43.5745,43.5925,66487.0
2022-01-26 12:30:00,48.29,48.31,48.0,48.22,78432.0,43.5474,43.5655,43.2859,43.4843,78432.0
2022-01-26 13:00:00,48.22,48.41,48.08,48.25,45018.0,43.4843,43.6557,43.3581,43.5114,45018.0
2022-01-26 13:30:00,48.28,48.6,48.21,48.58,72315.0,43.5384,43.827,43.4753,43.809,72315.0
2022-01-26 14:00:00,48.55,49.08,48.51,48.95,69905.0,43.7819,44.2599,43.7458,44.1426,69905.0
2022-01-26 14:30:00,48.99,49.04,48.32,48.52,115711.0,44.1787,44.2238,43.5745,43.7549,115711.0
2022-01-26 15:00:00,48.52,48.52,47.83,48.05,91706.0,43.7549,43.7549,43.1326,43.331,91706.0
2022-01-26 15:30:00,48.04,48.6,47.96,48.37,316303.0,43.322,43.827,43.2499,43.6196,316303.0
2022-01-27 09:30:00,48.46,49.2,48.46,49.15,61560.0,43.7008,44.3681,43.7008,44.323,61560.0
2022-01-27 10:00:00,49.11,49.7,49.0,49.22,49849.0,44.2869,44.819,44.1877,44.3861,49849.0
2022-01-27 10:30:00,49.23,49.63,49.07,49.58,40527.0,44.3951,44.7558,44.2508,44.7108,40527.0
2022-01-27 11:00:00,49.58,49.67,48.93,49.0,65929.0,44.7108,44.7919,44.1246,44.1877,65929.0
2022-01-27 11:30:00,49.02,49.07,48.82,49.05,48517.0,44.2058,44.2508,44.0254,44.2328,48517.0
2022-01-27 12:00:00,49.04,49.12,48.59,48.62,33855.0,44.2238,44.2959,43.818,43.845,33855.0
2022-01-27 12:30:00,48.62,48.64,48.13,48.13,36425.0,43.845,43.8631,43.4032,43.4032,36425.0
2022-01-27 13:00:00,48.12,48.16,47.86,47.9,39354.0,43.3941,43.4302,43.1597,43.1958,39354.0
2022-01-27 13:30:00,47.91,48.22,47.87,48.15,34739.0,43.2048,43.4843,43.1687,43.4212,34739.0
2022-01-27 14:00:00,48.17,48.37,48.04,48.06,25661.0,43.4392,43.6196,43.322,43.34,25661.0
2022-01-27 14:30:00,48.06,48.46,48.02,48.17,32809.0,43.34,43.7008,43.304,43.4392,32809.0
2022-01-27 15:00:00,48.18,48.34,47.91,48.22,49659.0,43.4483,43.5925,43.2048,43.4843,49659.0
2022-01-27 15:30:00,48.24,48.43,48.12,48.17,140291.0,43.5024,43.6737,43.3941,43.4392,140291.0
2022-01-28 09:30:00,47.66,47.93,47.4,47.7,42509.0,42.9793,43.2228,42.7449,43.0154,42509.0
2022-01-28 10:00:00,47.64,47.84,47.36,47.61,44532.0,42.9613,43.1416,42.7088,42.9342,44532.0
2022-01-28 10:30:00,47.69,47.72,47.21,47.51,46682.0,43.0064,43.0334,42.5735,42.8441,46682.0
2022-01-28 11:00:00,47.5,47.72,47.42,47.55,45289.0,42.835,43.0334,42.7629,42.8801,45289.0
2022-01-28 11:30:00,47.57,47.74,47.54,47.67,46372.0,42.8982,43.0515,42.8711,42.9883,46372.0
2022-01-28 12:00:00,47.69,47.92,47.68,47.82,25595.0,43.0064,43.2138,42.9974,43.1236,25595.0
2022-01-28 12:30:00,47.84,47.94,47.54,47.59,36774.0,43.1416,43.2318,42.8711,42.9162,36774.0
2022-01-28 13:00:00,47.61,47.93,47.61,47.9,25205.0,42.9342,43.2228,42.9342,43.1958,25205.0
2022-01-28 13:30:00,47.91,48.12,47.91,48.05,25911.0,43.2048,43.3941,43.2048,43.331,25911.0
2022-01-28 14:00:00,48.06,48.09,47.49,47.51,29595.0,43.34,43.3671,42.826,42.8441,29595.0
2022-01-28 14:30:00,47.5,47.87,47.5,47.86,30048.0,42.835,43.1687,42.835,43.1597,30048.0
2022-01-28 15:00:00,47.86,47.97,47.78,47.94,32069.0,43.1597,43.2589,43.0875,43.2318,32069.0
2022-01-28 15:30:00,47.94,48.28,47.87,48.22,139817.0,43.2318,43.5384,43.1687,43.4843,139817.0
2022-01-31 09:30:00,47.55,47.7,47.25,47.47,50304.0,42.8801,43.0154,42.6096,42.808,50304.0
2022-01-31 10:00:00,47.5,47.82,47.42,47.48,26590.0,42.835,43.1236,42.7629,42.817,26590.0
2022-01-31 10:30:00,47.51,47.68,47.44,47.6,23773.0,42.8441,42.9974,42.7809,42.9252,23773.0
2022-01-31 11:00:00,47.63,47.74,47.58,47.63,26425.0,42.9523,43.0515,42.9072,42.9523,26425.0
2022-01-31 11:30:00,47.62,47.77,47.58,47.74,34328.0,42.9432,43.0785,42.9072,43.0515,34328.0
2022-01-31 12:00:00,47.75,47.98,47.74,47.95,29487.0,43.0605,43.2679,43.0515,43.2408,29487.0
2022-01-31 12:30:00,47.93,47.96,47.76,47.89,35121.0,43.2228,43.2499,43.0695,43.1867,35121.0
2022-01-31 13:00:00,47.88,48.1,47.88,47.95,51593.0,43.1777,43.3761,43.1777,43.2408,51593.0
2022-01-31 13:30:00,47.96,48.04,47.89,47.98,33454.0,43.2499,43.322,43.1867,43.2679,33454.0
2022-01-31 14:00:00,47.98,48.05,47.82,47.82,32364.0,43.2679,43.331,43.1236,43.1236,32364.0
2022-01-31 14:30:00,47.86,47.86,47.52,47.55,49675.0,43.1597,43.1597,42.8531,42.8801,49675.0
2022-01-31 15:00:00,47.54,47.7,47.25,47.4,106693.0,42.8711,43.0154,42.6096,42.7449,106693.0
2022-01-31 15:30:00,47.39,47.72,47.28,47.67,266586.0,42.7358,43.0334,42.6366,42.9883,266586.0
2022-02-01 09:30:00,47.58,47.83,47.34,47.73,61145.0,42.9072,43.1326,42.6907,43.0424,61145.0
2022-02-01 10:00:00,47.61,48.0,47.48,47.83,42441.0,42.9342,43.2859,42.817,43.1326,42441.0
2022-02-01 10:30:00,47.84,48.13,47.82,48.03,34038.0,43.1416,43.4032,43.1236,43.313,34038.0
2022-02-01 11:00:00,48.05,48.06,47.71,47.72,28924.0,43.331,43.34,43.0244,43.0334,28924.0
2022-02-01 11:30:00,47.73,47.9,47.61,47.8,44191.0,43.0424,43.1958,42.9342,43.1056,44191.0
2022-02-01 12:00:00,47.83,48.04,47.8,47.95,30245.0,43.1326,43.322,43.1056,43.2408,30245.0
2022-02-01 12:30:00,47.96,47.97,47.77,47.83,29802.0,43.2499,43.2589,43.0785,43.1326,29802.0
2022-02-01 13:00:00,47.82,48.02,47.77,48.0,26046.0,43.1236,43.304,43.0785,43.2859,26046.0
2022-02-01 13:30:00,47.99,48.18,47.96,48.16,36582.0,43.2769,43.4483,43.2499,43.4302,36582.0
2022-02-01 14:00:00,48.16,48.36,48.13,48.31,28606.0,43.4302,43.6106,43.4032,43.5655,28606.0
2022-02-01 14:30:00,48.33,48.41,48.28,48.36,30484.0,43.5835,43.6557,43.5384,43.6106,30484.0
2022-02-01 15:00:00,48.37,48.53,48.36,48.48,46368.0,43.6196,43.7639,43.6106,43.7188,46368.0
2022-02-01 15:30:00,48.47,48.5,48.24,48.24,198556.0,43.7098,43.7368,43.5024,43.5024,198556.0
2022-02-02 09:30:00,48.19,48.59,47.93,48.08,52869.0,43.4573,43.818,43.2228,43.3581,52869.0
2022-02-02 10:00:00,48.07,48.1,47.78,47.79,35225.0,43.3491,43.3761,43.0875,43.0966,35225.0
2022-02-02 10:30:00,47.81,48.13,47.81,48.0,22746.0,43.1146,43.4032,43.1146,43.2859,22746.0
2022-02-02 11:00:00,48.01,48.13,47.78,47.82,25866.0,43.2949,43.4032,43.0875,43.1236,25866.0
2022-02-02 11:30:00,47.84,48.01,47.76,47.83,40129.0,43.1416,43.2949,43.0695,43.1326,40129.0
2022-02-02 12:00:00,47.8,47.9,47.79,47.9,18311.0,43.1056,43.1958,43.0966,43.1958,18311.0
2022-02-02 12:30:00,47.93,47.94,47.81,47.86,20079.0,43.2228,43.2318,43.1146,43.1597,20079.0
2022-02-02 13:00:00,47.86,48.05,47.85,48.05,20603.0,43.1597,43.331,43.1507,43.331,20603.0
2022-02-02 13:30:00,48.06,48.24,48.06,48.21,16016.0,43.34,43.5024,43.34,43.4753,16016.0
2022-02-02 14:00:00,48.22,48.31,48.19,48.26,21877.0,43.4843,43.5655,43.4573,43.5204,21877.0
2022-02-02 14:30:00,48.27,48.43,48.21,48.4,38896.0,43.5294,43.6737,43.4753,43.6466,38896.0
2022-02-02 15:00:00,48.4,48.52,48.33,48.41,53248.0,43.6466,43.7549,43.5835,43.6557,53248.0
2022-02-02 15:30:00,48.42,48.54,48.37,48.5,242908.0,43.6647,43.7729,43.6196,43.7368,242908.0
2022-02-03 09:30:00,48.57,48.78,48.24,48.53,136453.0,43.8,43.9893,43.5024,43.7639,136453.0
2022-02-03 10:00:00,48.55,48.96,48.49,48.88,87593.0,43.7819,44.1516,43.7278,44.0795,87593.0
2022-02-03 10:30:00,48.89,49.13,48.81,49.05,40702.0,44.0885,44.305,44.0164,44.2328,40702.0
2022-02-03 11:00:00,49.05,49.28,49.03,49.2,54764.0,44.2328,44.4402,44.2148,44.3681,54764.0
2022-02-03 11:30:00,49.21,49.27,48.89,49.0,59727.0,44.3771,44.4312,44.0885,44.1877,59727.0
2022-02-03 12:00:00,48.99,49.06,48.94,49.01,40472.0,44.1787,44.2418,44.1336,44.1967,40472.0
2022-02-03 12:30:00,49.02,49.05,48.88,49.04,34455.0,44.2058,44.2328,44.0795,44.2238,34455.0
2022-02-03 13:00:00,49.02,49.02,48.87,49.0,31573.0,44.2058,44.2058,44.0705,44.1877,31573.0
2022-02-03 13:30:00,49.0,49.13,48.99,49.11,35545.0,44.1877,44.305,44.1787,44.2869,35545.0
2022-02-03 14:00:00,49.11,49.18,49.01,49.04,38853.0,44.2869,44.35,44.1967,44.2238,38853.0
2022-02-03 14:30:00,49.04,49.04,48.85,48.86,44558.0,44.2238,44.2238,44.0525,44.0615,44558.0
2022-02-03 15:00:00,48.86,48.99,48.74,48.91,72071.0,44.0615,44.1787,43.9533,44.1066,72071.0
2022-02-03 15:30:00,48.91,48.94,48.76,48.82,205520.0,44.1066,44.1336,43.9713,44.0254,205520.0
2022-02-04 09:30:00,48.51,48.67,47.49,47.75,142467.0,43.7458,43.8901,42.826,43.0605,142467.0
2022-02-04 10:00:00,47.74,47.89,47.58,47.58,61641.0,43.0515,43.1867,42.9072,42.9072,61641.0
2022-02-04 10:30:00,47.55,47.58,47.34,47.49,54121.0,42.8801,42.9072,42.6907,42.826,54121.0
2022-02-04 11:00:00,47.48,47.7,47.42,47.61,49514.0,42.817,43.0154,42.7629,42.9342,49514.0
2022-02-04 11:30:00,47.61,47.86,47.51,47.74,37844.0,42.9342,43.1597,42.8441,43.0515,37844.0
2022-02-04 12:00:00,47.76,47.76,47.63,47.76,30641.0,43.0695,43.0695,42.9523,43.0695,30641.0
2022-02-04 12:30:00,47.75,47.86,47.68,47.86,25509.0,43.0605,43.1597,42.9974,43.1597,25509.0
2022-02-04 13:00:00,47.86,47.98,47.64,47.65,36581.0,43.1597,43.2679,42.9613,42.9703,36581.0
2022-02-04 13:30:00,47.67,47.68,47.46,47.47,45047.0,42.9883,42.9974,42.799,42.808,45047.0
2022-02-04 14:00:00,47.47,47.52,47.38,47.5,115789.0,42.808,42.8531,42.7268,42.835,115789.0
2022-02-04 14:30:00,47.51,47.62,47.45,47.57,53681.0,42.8441,42.9432,42.7899,42.8982,53681.0
2022-02-04 15:00:00,47.58,47.83,47.55,47.74,86336.0,42.9072,43.1326,42.8801,43.0515,86336.0
2022-02-04 15:30:00,47.74,48.06,47.66,47.71,387974.0,43.0515,43.34,42.9793,43.0244,387974.0
2022-02-07 09:30:00,47.94,48.02,47.5,47.83,46138.0,43.2318,43.304,42.835,43.1326,46138.0
2022-02-07 10:00:00,47.84,47.89,47.71,47.74,22037.0,43.1416,43.1867,43.0244,43.0515,22037.0
2022-02-07 10:30:00,47.72,47.98,47.72,47.96,23030.0,43.0334,43.2679,43.0334,43.2499,23030.0
2022-02-07 11:00:00,47.96,48.07,47.82,48.05,43459.0,43.2499,43.3491,43.1236,43.331,43459.0
2022-02-07 11:30:00,48.08,48.1,47.88,47.91,49460.0,43.3581,43.3761,43.1777,43.2048,49460.0
2022-02-07 12:00:00,47.89,47.9,47.49,47.52,38652.0,43.1867,43.1958,42.826,42.8531,38652.0
2022-02-07 12:30:00,47.51,47.69,47.48,47.52,41008.0,42.8441,43.0064,42.817,42.8531,41008.0
2022-02-07 13:00:00,47.52,47.71,47.46,47.6,29587.0,42.8531,43.0244,42.799,42.9252,29587.0
2022-02-07 13:30:00,47.63,47.79,47.54,47.72,26547.0,42.9523,43.0966,42.8711,43.0334,26547.0
2022-02-07 14:00:00,47.71,47.75,47.65,47.7,31036.0,43.0244,43.0605,42.9703,43.0154,31036.0
2022-02-07 14:30:00,47.71,47.8,47.65,47.73,37992.0,43.0244,43.1056,42.9703,43.0424,37992.0
2022-02-07 15:00:00,47.71,47.78,47.57,47.57,76966.0,43.0244,43.0875,42.8982,42.8982,76966.0
2022-02-07 15:30:00,47.57,47.62,47.34,47.43,229755.0,42.8982,42.9432,42.6907,42.7719,229755.0
2022-02-08 09:30:00,47.92,48.45,47.78,48.39,44973.0,43.2138,43.6917,43.0875,43.6376,44973.0
2022-02-08 10:00:00,48.35,48.67,48.13,48.64,89426.0,43.6016,43.8901,43.4032,43.8631,89426.0
2022-02-08 10:30:00,48.65,48.94,48.65,48.75,94776.0,43.8721,44.1336,43.8721,43.9623,94776.0
2022-02-08 11:00:00,48.71,48.74,48.5,48.52,29764.0,43.9262,43.9533,43.7368,43.7549,29764.0
2022-02-08 11:30:00,48.52,48.77,48.5,48.73,37256.0,43.7549,43.9803,43.7368,43.9442,37256.0
2022-02-08 12:00:00,48.7,48.79,48.63,48.7,27729.0,43.9172,43.9983,43.8541,43.9172,27729.0
2022-02-08 12:30:00,48.7,48.76,48.61,48.71,29124.0,43.9172,43.9713,43.836,43.9262,29124.0
2022-02-08 13:00:00,48.72,48.8,48.64,48.65,119640.0,43.9352,44.0074,43.8631,43.8721,119640.0
2022-02-08 13:30:00,48.65,48.77,48.59,48.69,36750.0,43.8721,43.9803,43.818,43.9082,36750.0
2022-02-08 14:00:00,48.7,48.7,48.42,48.49,47488.0,43.9172,43.9172,43.6647,43.7278,47488.0
2022-02-08 14:30:00,48.48,48.48,48.24,48.29,48672.0,43.7188,43.7188,43.5024,43.5474,48672.0
2022-02-08 15:00:00,48.29,48.49,48.21,48.44,38148.0,43.5474,43.7278,43.4753,43.6827,38148.0
2022-02-08 15:30:00,48.45,48.47,48.16,48.39,287229.0,43.6917,43.7098,43.4302,43.6376,287229.0
2022-02-09 09:30:00,48.65,49.19,48.61,48.92,128224.0,43.8721,44.3591,43.836,44.1156,128224.0
2022-02-09 10:00:00,48.92,49.15,48.71,49.08,45391.0,44.1156,44.323,43.9262,44.2599,45391.0
2022-02-09 10:30:00,49.09,49.25,49.05,49.2,39600.0,44.2689,44.4132,44.2328,44.3681,39600.0
2022-02-09 11:00:00,49.2,49.23,48.89,49.03,120873.0,44.3681,44.3951,44.0885,44.2148,120873.0
2022-02-09 11:30:00,49.04,49.2,48.88,49.2,34235.0,44.2238,44.3681,44.0795,44.3681,34235.0
2022-02-09 12:00:00,49.19,49.27,49.14,49.22,32435.0,44.3591,44.4312,44.314,44.3861,32435.0
2022-02-09 12:30:00,49.23,49.32,49.22,49.26,34198.0,44.3951,44.4763,44.3861,44.4222,34198.0
2022-02-09 13:00:00,49.27,49.3,49.11,49.18,21752.0,44.4312,44.4583,44.2869,44.35,21752.0
2022-02-09 13:30:00,49.18,49.35,49.14,49.34,26526.0,44.35,44.5033,44.314,44.4943,26526.0
2022-02-09 14:00:00,49.35,49.41,49.28,49.34,36940.0,44.5033,44.5575,44.4402,44.4943,36940.0
2022-02-09 14:30:00,49.35,49.39,49.21,49.21,39004.0,44.5033,44.5394,44.3771,44.3771,39004.0
2022-02-09 15:00:00,49.23,49.35,49.2,49.26,48793.0,44.3951,44.5033,44.3681,44.4222,48793.0
2022-02-09 15:30:00,49.26,49.29,49.08,49.1,178269.0,44.4222,44.4492,44.2599,44.2779,178269.0
2022-02-10 09:30:00,48.92,49.42,48.92,49.21,45909.0,44.1156,44.5665,44.1156,44.3771,45909.0
2022-02-10 10:00:00,49.23,49.7,49.19,49.38,49590.0,44.3951,44.819,44.3591,44.5304,49590.0
2022-02-10 10:30:00,49.36,49.37,49.22,49.26,19225.0,44.5124,44.5214,44.3861,44.4222,19225.0
2022-02-10 11:00:00,49.25,49.46,49.19,49.26,24989.0,44.4132,44.6025,44.3591,44.4222,24989.0
2022-02-10 11:30:00,49.27,49.37,49.13,49.19,86480.0,44.4312,44.5214,44.305,44.3591,86480.0
2022-02-10 12:00:00,49.23,49.4,49.19,49.27,43825.0,44.3951,44.5484,44.3591,44.4312,43825.0
2022-02-10 12:30:00,49.26,49.35,49.02,49.05,48777.0,44.4222,44.5033,44.2058,44.2328,48777.0
2022-02-10 13:00:00,49.07,49.12,48.93,49.0,37538.0,44.2508,44.2959,44.1246,44.1877,37538.0
2022-02-10 13:30:00,49.0,49.03,48.88,48.94,35902.0,44.1877,44.2148,44.0795,44.1336,35902.0
2022-02-10 14:00:00,48.95,48.96,48.68,48.8,43298.0,44.1426,44.1516,43.8991,44.0074,43298.0
2022-02-10 14:30:00,48.79,49.22,48.71,49.22,105887.0,43.9983,44.3861,43.9262,44.3861,105887.0
2022-02-10 15:00:00,49.22,49.66,49.18,49.61,162617.0,44.3861,44.7829,44.35,44.7378,162617.0
2022-02-10 15:30:00,49.61,49.65,49.11,49.24,165825.0,44.7378,44.7739,44.2869,44.4041,165825.0
2022-02-11 09:30:00,49.18,49.71,49.06,49.44,74723.0,44.35,44.828,44.2418,44.5845,74723.0
2022-02-11 10:00:00,49.44,49.71,49.4,49.49,79717.0,44.5845,44.828,44.5484,44.6296,79717.0
2022-02-11 10:30:00,49.49,49.84,49.39,49.84,35032.0,44.6296,44.9452,44.5394,44.9452,35032.0
2022-02-11 11:00:00,49.85,49.98,49.77,49.93,43779.0,44.9542,45.0715,44.8821,45.0264,43779.0
2022-02-11 11:30:00,49.94,49.96,49.73,49.89,34657.0,45.0354,45.0534,44.846,44.9903,34657.0
2022-02-11 12:00:00,49.88,49.99,49.84,49.87,16046.0,44.9813,45.0805,44.9452,44.9723,16046.0
2022-02-11 12:30:00,49.89,49.91,49.71,49.84,11178.0,44.9903,45.0083,44.828,44.9452,11178.0
2022-02-11 13:00:00,49.89,49.92,49.6,49.66,29948.0,44.9903,45.0174,44.7288,44.7829,29948.0
2022-02-11 13:30:00,49.67,49.68,49.2,49.29,27672.0,44.7919,44.8009,44.3681,44.4492,27672.0
2022-02-11 14:00:00,49.28,49.63,49.19,49.45,42640.0,44.4402,44.7558,44.3591,44.5935,42640.0
2022-02-11 14:30:00,49.45,49.68,49.43,49.61,62620.0,44.5935,44.8009,44.5755,44.7378,62620.0
2022-02-11 15:00:00,49.61,49.84,49.52,49.83,105266.0,44.7378,44.9452,44.6567,44.9362,105266.0
2022-02-11 15:30:00,49.83,50.0,49.64,49.79,242083.0,44.9362,45.0895,44.7649,44.9001,242083.0
2022-02-14 09:30:00,50.07,50.12,49.38,49.5,45729.0,45.1526,45.1977,44.5304,44.6386,45729.0
2022-02-14 10:00:00,49.44,49.44,49.07,49.24,38579.0,44.5845,44.5845,44.2508,44.4041,38579.0
2022-02-14 10:30:00,49.2,49.2,48.69,48.78,33237.0,44.3681,44.3681,43.9082,43.9893,33237.0
2022-02-14 11:00:00,48.77,49.02,48.72,49.0,36822.0,43.9803,44.2058,43.9352,44.1877,36822.0
2022-02-14 11:30:00,48.98,49.27,48.9,49.24,24938.0,44.1697,44.4312,44.0975,44.4041,24938.0
2022-02-14 12:00:00,49.21,49.22,49.06,49.16,29032.0,44.3771,44.3861,44.2418,44.332,29032.0
2022-02-14 12:30:00,49.16,49.3,49.14,49.24,26188.0,44.332,44.4583,44.314,44.4041,26188.0
2022-02-14 13:00:00,49.26,49.36,49.16,49.19,29419.0,44.4222,44.5124,44.332,44.3591,29419.0
2022-02-14 13:30:00,49.21,49.25,48.89,48.96,28245.0,44.3771,44.4132,44.0885,44.1516,28245.0
2022-02-14 14:00:00,48.95,49.26,48.95,49.14,36007.0,44.1426,44.4222,44.1426,44.314,36007.0
2022-02-14 14:30:00,49.12,49.21,48.99,49.16,33208.0,44.2959,44.3771,44.1787,44.332,33208.0
2022-02-14 15:00:00,49.17,49.23,49.03,49.12,45297.0,44.341,44.3951,44.2148,44.2959,45297.0
2022-02-14 15:30:00,49.11,49.46,49.08,49.39,196394.0,44.2869,44.6025,44.2599,44.5394,196394.0
2022-02-15 09:30:00,49.44,50.17,49.44,49.63,41054.0,44.5845,45.2428,44.5845,44.7558,41054.0
2022-02-15 10:00:00,49.63,50.05,49.58,50.01,20592.0,44.7558,45.1346,44.7108,45.0985,20592.0
2022-02-15 10:30:00,50.03,50.07,49.89,50.07,20061.0,45.1166,45.1526,44.9903,45.1526,20061.0
2022-02-15 11:00:00,50.08,50.15,49.81,49.84,24391.0,45.1617,45.2248,44.9182,44.9452,24391.0
2022-02-15 11:30:00,49.84,49.91,49.76,49.9,27605.0,44.9452,45.0083,44.8731,44.9993,27605.0
2022-02-15 12:00:00,49.93,49.97,49.76,49.87,19755.0,45.0264,45.0625,44.8731,44.9723,19755.0
2022-02-15 12:30:00,49.85,49.93,49.71,49.71,33014.0,44.9542,45.0264,44.828,44.828,33014.0
2022-02-15 13:00:00,49.74,49.8,49.66,49.76,27023.0,44.855,44.9092,44.7829,44.8731,27023.0
2022-02-15 13:30:00,49.78,49.8,49.68,49.72,20987.0,44.8911,44.9092,44.8009,44.837,20987.0
2022-02-15 14:00:00,49.73,49.74,49.6,49.74,24518.0,44.846,44.855,44.7288,44.855,24518.0
2022-02-15 14:30:00,49.73,49.74,49.44,49.53,29763.0,44.846,44.855,44.5845,44.6657,29763.0
2022-02-15 15:00:00,49.53,49.65,49.43,49.46,49489.0,44.6657,44.7739,44.5755,44.6025,49489.0
2022-02-15 15:30:00,49.46,49.52,49.28,49.52,179402.0,44.6025,44.6567,44.4402,44.6567,179402.0
2022-02-16 09:30:00,49.45,50.37,49.26,50.04,62387.0,44.5935,45.4232,44.4222,45.1256,62387.0
2022-02-16 10:00:00,50.03,50.27,50.03,50.25,61340.0,45.1166,45.333,45.1166,45.315,61340.0
2022-02-16 10:30:00,50.25,50.35,49.66,49.74,42508.0,45.315,45.4051,44.7829,44.855,42508.0
2022-02-16 11:00:00,49.76,49.9,49.68,49.81,32249.0,44.8731,44.9993,44.8009,44.9182,32249.0
2022-02-16 11:30:00,49.81,49.87,49.55,49.56,16371.0,44.9182,44.9723,44.6837,44.6927,16371.0
2022-02-16 12:00:00,49.58,49.66,49.49,49.61,22178.0,44.7108,44.7829,44.6296,44.7378,22178.0
2022-02-16 12:30:00,49.58,49.61,49.3,49.32,24619.0,44.7108,44.7378,44.4583,44.4763,24619.0
2022-02-16 13:00:00,49.32,49.42,49.3,49.35,29584.0,44.4763,44.5665,44.4583,44.5033,29584.0
2022-02-16 13:30:00,49.34,49.37,49.15,49.23,31036.0,44.4943,44.5214,44.323,44.3951,31036.0
2022-02-16 14:00:00,49.24,49.46,49.15,49.46,33209.0,44.4041,44.6025,44.323,44.6025,33209.0
2022-02-16 14:30:00,49.46,49.53,49.28,49.44,22285.0,44.6025,44.6657,44.4402,44.5845,22285.0
2022-02-16 15:00:00,49.45,49.56,49.37,49.51,34663.0,44.5935,44.6927,44.5214,44.6476,34663.0
2022-02-16 15:30:00,49.51,49.61,49.4,49.45,113205.0,44.6476,44.7378,44.5484,44.5935,113205.0
2022-02-17 09:30:00,49.14,49.36,48.5,48.5,62862.0,44.314,44.5124,43.7368,43.7368,62862.0
2022-02-17 10:00:00,48.53,48.9,48.45,48.85,32806.0,43.7639,44.0975,43.6917,44.0525,32806.0
2022-02-17 10:30:00,48.84,49.0,48.84,48.91,29597.0,44.0434,44.1877,44.0434,44.1066,29597.0
2022-02-17 11:00:00,48.91,49.01,48.73,48.76,45093.0,44.1066,44.1967,43.9442,43.9713,45093.0
2022-02-17 11:30:00,48.74,48.84,48.73,48.8,51482.0,43.9533,44.0434,43.9442,44.0074,51482.0
2022-02-17 12:00:00,48.78,49.01,48.72,48.97,23615.0,43.9893,44.1967,43.9352,44.1607,23615.0
2022-02-17 12:30:00,48.95,48.96,48.8,48.82,18631.0,44.1426,44.1516,44.0074,44.0254,18631.0
2022-02-17 13:00:00,48.83,49.05,48.83,48.96,32912.0,44.0344,44.2328,44.0344,44.1516,32912.0
2022-02-17 13:30:00,48.97,49.01,48.89,48.95,35305.0,44.1607,44.1967,44.0885,44.1426,35305.0
2022-02-17 14:00:00,48.93,48.93,48.76,48.76,35470.0,44.1246,44.1246,43.9713,43.9713,35470.0
2022-02-17 14:30:00,48.76,48.86,48.7,48.74,67801.0,43.9713,44.0615,43.9172,43.9533,67801.0
2022-02-17 15:00:00,48.75,48.75,48.54,48.63,61616.0,43.9623,43.9623,43.7729,43.8541,61616.0
2022-02-17 15:30:00,48.64,48.79,48.54,48.75,197492.0,43.8631,43.9983,43.7729,43.9623,197492.0
2022-02-18 09:30:00,48.47,49.39,48.47,49.37,59727.0,43.7098,44.5394,43.7098,44.5214,59727.0
2022-02-18 10:00:00,49.35,49.51,49.22,49.35,97475.0,44.5033,44.6476,44.3861,44.5033,97475.0
2022-02-18 10:30:00,49.28,49.37,49.16,49.18,33682.0,44.4402,44.5214,44.332,44.35,33682.0
2022-02-18 11:00:00,49.18,49.22,49.02,49.06,40900.0,44.35,44.3861,44.2058,44.2418,40900.0
2022-02-18 11:30:00,49.03,49.03,48.62,48.62,29644.0,44.2148,44.2148,43.845,43.845,29644.0
2022-02-18 12:00:00,48.65,48.82,48.58,48.79,36092.0,43.8721,44.0254,43.809,43.9983,36092.0
2022-02-18 12:30:00,48.8,48.89,48.63,48.63,19579.0,44.0074,44.0885,43.8541,43.8541,19579.0
2022-02-18 13:00:00,48.65,48.7,48.51,48.63,20421.0,43.8721,43.9172,43.7458,43.8541,20421.0
2022-02-18 13:30:00,48.64,48.85,48.59,48.85,18879.0,43.8631,44.0525,43.818,44.0525,18879.0
2022-02-18 14:00:00,48.82,49.01,48.82,48.94,50970.0,44.0254,44.1967,44.0254,44.1336,50970.0
2022-02-18 14:30:00,48.92,49.03,48.82,49.03,23942.0,44.1156,44.2148,44.0254,44.2148,23942.0
2022-02-18 15:00:00,49.04,49.05,48.82,48.87,32961.0,44.2238,44.2328,44.0254,44.0705,32961.0
2022-02-18 15:30:00,48.86,49.03,48.69,49.01,156954.0,44.0615,44.2148,43.9082,44.1967,156954.0
2022-02-22 09:30:00,48.82,49.08,48.63,49.08,93134.0,44.0254,44.2599,43.8541,44.2599,93134.0
2022-02-22 10:00:00,49.05,49.17,48.94,49.08,63249.0,44.2328,44.341,44.1336,44.2599,63249.0
2022-02-22 10:30:00,49.09,49.1,48.7,48.74,62358.0,44.2689,44.2779,43.9172,43.9533,62358.0
2022-02-22 11:00:00,48.69,49.09,48.69,49.02,100865.0,43.9082,44.2689,43.9082,44.2058,100865.0
2022-02-22 11:30:00,49.03,49.11,48.79,48.86,48957.0,44.2148,44.2869,43.9983,44.0615,48957.0
2022-02-22 12:00:00,48.87,48.99,48.82,48.85,40866.0,44.0705,44.1787,44.0254,44.0525,40866.0
2022-02-22 12:30:00,48.85,48.93,48.76,48.86,158309.0,44.0525,44.1246,43.9713,44.0615,158309.0
2022-02-22 13:00:00,48.87,49.05,48.75,48.99,49580.0,44.0705,44.2328,43.9623,44.1787,49580.0
2022-02-22 13:30:00,48.98,49.02,48.7,48.81,59167.0,44.1697,44.2058,43.9172,44.0164,59167.0
2022-02-22 14:00:00,48.83,48.92,48.54,48.66,83856.0,44.0344,44.1156,43.7729,43.8811,83856.0
2022-02-22 14:30:00,48.66,49.04,48.64,48.97,107082.0,43.8811,44.2238,43.8631,44.1607,107082.0
2022-02-22 15:00:00,48.98,49.03,48.82,48.94,77429.0,44.1697,44.2148,44.0254,44.1336,77429.0
2022-02-22 15:30:00,48.9,49.0,48.58,48.62,499044.0,44.0975,44.1877,43.809,43.845,499044.0
2022-02-23 09:30:00,49.25,51.24,49.14,50.5,887918.0,44.4132,46.2077,44.314,45.5404,887918.0
2022-02-23 10:00:00,50.5,50.81,49.28,49.3,313085.0,45.5404,45.82,44.4402,44.4583,313085.0
2022-02-23 10:30:00,49.32,49.32,48.29,48.65,183010.0,44.4763,44.4763,43.5474,43.8721,183010.0
2022-02-23 11:00:00,48.62,49.1,48.38,48.98,102807.0,43.845,44.2779,43.6286,44.1697,102807.0
2022-02-23 11:30:00,49.01,49.71,48.88,49.68,75264.0,44.1967,44.828,44.0795,44.8009,75264.0
2022-02-23 12:00:00,49.68,50.86,49.62,50.85,185261.0,44.8009,45.865,44.7468,45.856,185261.0
2022-02-23 12:30:00,50.85,51.24,50.68,50.84,367428.0,45.856,46.2077,45.7027,45.847,367428.0
2022-02-23 13:00:00,50.87,51.12,50.64,50.91,194799.0,45.8741,46.0995,45.6667,45.9101,194799.0
2022-02-23 13:30:00,50.94,51.14,50.72,50.84,181022.0,45.9372,46.1176,45.7388,45.847,181022.0
2022-02-23 14:00:00,50.8,51.11,50.7,51.01,110557.0,45.8109,46.0905,45.7208,46.0003,110557.0
2022-02-23 14:30:00,51.01,51.1,50.59,50.69,176843.0,46.0003,46.0815,45.6216,45.7117,176843.0
2022-02-23 15:00:00,50.7,50.97,50.61,50.87,211618.0,45.7208,45.9642,45.6396,45.8741,211618.0
2022-02-23 15:30:00,50.85,50.95,50.61,50.83,393357.0,45.856,45.9462,45.6396,45.838,393357.0
2022-02-24 09:30:00,50.93,50.93,49.17,49.54,267225.0,45.9282,45.9282,44.341,44.6747,267225.0
2022-02-24 10:00:00,49.49,49.55,48.06,48.14,180497.0,44.6296,44.6837,43.34,43.4122,180497.0
2022-02-24 10:30:00,48.12,48.47,47.64,47.98,316360.0,43.3941,43.7098,42.9613,43.2679,316360.0
2022-02-24 11:00:00,47.98,48.52,47.84,48.25,238911.0,43.2679,43.7549,43.1416,43.5114,238911.0
2022-02-24 11:30:00,48.26,48.79,48.11,48.77,189109.0,43.5204,43.9983,43.3851,43.9803,189109.0
2022-02-24 12:00:00,48.77,48.94,48.45,48.86,155490.0,43.9803,44.1336,43.6917,44.0615,155490.0
2022-02-24 12:30:00,48.84,48.89,48.59,48.65,120298.0,44.0434,44.0885,43.818,43.8721,120298.0
2022-02-24 13:00:00,48.66,48.74,48.0,48.01,162031.0,43.8811,43.9533,43.2859,43.2949,162031.0
2022-02-24 13:30:00,48.01,48.31,47.84,48.09,183753.0,43.2949,43.5655,43.1416,43.3671,183753.0
2022-02-24 14:00:00,48.09,48.5,47.98,48.47,88155.0,43.3671,43.7368,43.2679,43.7098,88155.0
2022-02-24 14:30:00,48.46,48.9,48.4,48.86,108655.0,43.7008,44.0975,43.6466,44.0615,108655.0
2022-02-24 15:00:00,48.92,49.39,48.85,49.21,104702.0,44.1156,44.5394,44.0525,44.3771,104702.0
2022-02-24 15:30:00,49.18,49.67,49.18,49.44,520092.0,44.35,44.7919,44.35,44.5845,520092.0
2022-02-25 09:30:00,50.09,51.27,49.93,51.26,514571.0,45.1707,46.2348,45.0264,46.2258,514571.0
2022-02-25 10:00:00,51.28,51.96,51.17,51.89,213544.0,46.2438,46.857,46.1446,46.7939,213544.0
2022-02-25 10:30:00,51.89,52.68,51.76,52.43,201207.0,46.7939,47.5063,46.6767,47.2809,201207.0
2022-02-25 11:00:00,52.43,52.92,52.32,52.33,210781.0,47.2809,47.7227,47.1817,47.1907,210781.0
2022-02-25 11:30:00,52.31,52.47,52.08,52.32,83558.0,47.1726,47.3169,46.9652,47.1817,83558.0
2022-02-25 12:00:00,52.31,52.66,52.27,52.63,69088.0,47.1726,47.4883,47.1366,47.4612,69088.0
2022-02-25 12:30:00,52.62,52.88,52.57,52.71,88884.0,47.4522,47.6867,47.4071,47.5334,88884.0
2022-02-25 13:00:00,52.72,52.77,52.28,52.41,389796.0,47.5424,47.5875,47.1456,47.2628,389796.0
2022-02-25 13:30:00,52.42,52.68,52.32,52.55,81087.0,47.2718,47.5063,47.1817,47.3891,81087.0
2022-02-25 14:00:00,52.57,52.74,52.48,52.72,84883.0,47.4071,47.5604,47.3259,47.5424,84883.0
2022-02-25 14:30:00,52.72,52.74,52.47,52.59,98055.0,47.5424,47.5604,47.3169,47.4251,98055.0
2022-02-25 15:00:00,52.58,52.63,52.43,52.61,122970.0,47.4161,47.4612,47.2809,47.4432,122970.0
2022-02-25 15:30:00,52.62,52.95,52.55,52.93,530202.0,47.4522,47.7498,47.3891,47.7318,530202.0
2022-02-28 09:30:00,51.31,52.0,51.3,51.5,97964.0,46.2709,46.8931,46.2618,46.4422,97964.0
2022-02-28 10:00:00,51.48,51.75,51.29,51.62,48859.0,46.4242,46.6676,46.2528,46.5504,48859.0
2022-02-28 10:30:00,51.63,51.87,51.61,51.66,45717.0,46.5594,46.7759,46.5414,46.5865,45717.0
2022-02-28 11:00:00,51.67,52.13,51.56,52.09,72758.0,46.5955,47.0103,46.4963,46.9743,72758.0
2022-02-28 11:30:00,52.06,52.2,51.85,52.13,67099.0,46.9472,47.0734,46.7578,47.0103,67099.0
2022-02-28 12:00:00,52.14,52.2,51.9,52.05,52173.0,47.0193,47.0734,46.8029,46.9382,52173.0
2022-02-28 12:30:00,52.03,52.04,51.49,51.7,49487.0,46.9201,46.9292,46.4332,46.6226,49487.0
2022-02-28 13:00:00,51.7,51.74,51.39,51.5,34931.0,46.6226,46.6586,46.343,46.4422,34931.0
2022-02-28 13:30:00,51.46,51.67,51.41,51.57,33189.0,46.4061,46.5955,46.361,46.5053,33189.0
2022-02-28 14:00:00,51.57,51.57,51.14,51.26,41720.0,46.5053,46.5053,46.1176,46.2258,41720.0
2022-02-28 14:30:00,51.29,51.7,51.22,51.67,44804.0,46.2528,46.6226,46.1897,46.5955,44804.0
2022-02-28 15:00:00,51.67,51.83,51.55,51.75,56374.0,46.5955,46.7398,46.4873,46.6676,56374.0
2022-02-28 15:30:00,51.73,52.3,51.54,52.18,334815.0,46.6496,47.1636,46.4783,47.0554,334815.0
2022-03-01 09:30:00,51.76,52.06,50.79,50.83,153756.0,46.6767,46.9472,45.8019,45.838,153756.0
2022-03-01 10:00:00,50.81,50.91,50.35,50.53,159249.0,45.82,45.9101,45.4051,45.5675,159249.0
2022-03-01 10:30:00,50.52,50.54,50.03,50.2,89643.0,45.5584,45.5765,45.1166,45.2699,89643.0
2022-03-01 11:00:00,50.16,50.4,49.6,49.68,109899.0,45.2338,45.4502,44.7288,44.8009,109899.0
2022-03-01 11:30:00,49.67,49.67,49.12,49.41,205324.0,44.7919,44.7919,44.2959,44.5575,205324.0
2022-03-01 12:00:00,49.41,49.5,49.32,49.39,117905.0,44.5575,44.6386,44.4763,44.5394,117905.0
2022-03-01 12:30:00,49.39,50.1,49.38,50.1,122513.0,44.5394,45.1797,44.5304,45.1797,122513.0
2022-03-01 13:00:00,50.08,50.15,49.68,49.71,126474.0,45.1617,45.2248,44.8009,44.828,126474.0
2022-03-01 13:30:00,49.71,50.13,49.7,50.03,114671.0,44.828,45.2067,44.819,45.1166,114671.0
2022-03-01 14:00:00,50.01,50.47,49.97,50.44,145802.0,45.0985,45.5134,45.0625,45.4863,145802.0
2022-03-01 14:30:00,50.45,51.01,50.44,51.0,145633.0,45.4953,46.0003,45.4863,45.9913,145633.0
2022-03-01 15:00:00,50.99,51.06,50.6,50.74,144463.0,45.9823,46.0454,45.6306,45.7568,144463.0
2022-03-01 15:30:00,50.71,50.74,50.23,50.4,370840.0,45.7298,45.7568,45.2969,45.4502,370840.0
2022-03-02 09:30:00,50.6,51.09,50.48,50.77,88111.0,45.6306,46.0725,45.5224,45.7839,88111.0
2022-03-02 10:00:00,50.78,51.46,50.77,51.36,49887.0,45.7929,46.4061,45.7839,46.3159,49887.0
2022-03-02 10:30:00,51.39,51.39,50.97,51.02,62300.0,46.343,46.343,45.9642,46.0093,62300.0
2022-03-02 11:00:00,50.99,51.31,50.72,50.86,190776.0,45.9823,46.2709,45.7388,45.865,190776.0
2022-03-02 11:30:00,50.85,51.11,50.65,50.73,86652.0,45.856,46.0905,45.6757,45.7478,86652.0
2022-03-02 12:00:00,50.73,50.73,50.27,50.46,72157.0,45.7478,45.7478,45.333,45.5043,72157.0
2022-03-02 12:30:00,50.45,50.75,50.43,50.75,85045.0,45.4953,45.7659,45.4773,45.7659,85045.0
2022-03-02 13:00:00,50.75,50.94,50.54,50.89,80289.0,45.7659,45.9372,45.5765,45.8921,80289.0
2022-03-02 13:30:00,50.87,51.17,50.86,51.01,60129.0,45.8741,46.1446,45.865,46.0003,60129.0
2022-03-02 14:00:00,51.04,51.07,50.69,50.76,69072.0,46.0274,46.0544,45.7117,45.7749,69072.0
2022-03-02 14:30:00,50.74,50.97,50.7,50.83,53975.0,45.7568,45.9642,45.7208,45.838,53975.0
2022-03-02 15:00:00,50.84,51.07,50.81,51.07,51165.0,45.847,46.0544,45.82,46.0544,51165.0
2022-03-02 15:30:00,51.08,51.37,51.04,51.22,232450.0,46.0634,46.325,46.0274,46.1897,232450.0
2022-03-03 09:30:00,51.61,51.85,51.41,51.41,58072.0,46.5414,46.7578,46.361,46.361,58072.0
2022-03-03 10:00:00,51.45,51.45,51.1,51.24,39267.0,46.3971,46.3971,46.0815,46.2077,39267.0
2022-03-03 10:30:00,51.23,51.32,50.82,50.91,56422.0,46.1987,46.2799,45.829,45.9101,56422.0
2022-03-03 11:00:00,50.9,50.99,50.73,50.93,45084.0,45.9011,45.9823,45.7478,45.9282,45084.0
2022-03-03 11:30:00,50.91,50.95,50.78,50.86,71311.0,45.9101,45.9462,45.7929,45.865,71311.0
2022-03-03 12:00:00,50.87,51.04,50.86,50.86,37003.0,45.8741,46.0274,45.865,45.865,37003.0
2022-03-03 12:30:00,50.88,51.21,50.87,51.15,41842.0,45.8831,46.1807,45.8741,46.1266,41842.0
2022-03-03 13:00:00,51.14,51.22,51.11,51.19,28189.0,46.1176,46.1897,46.0905,46.1626,28189.0
2022-03-03 13:30:00,51.19,51.28,51.08,51.22,32011.0,46.1626,46.2438,46.0634,46.1897,32011.0
2022-03-03 14:00:00,51.24,51.38,51.2,51.31,51878.0,46.2077,46.334,46.1717,46.2709,51878.0
2022-03-03 14:30:00,51.32,51.33,51.01,51.05,57599.0,46.2799,46.2889,46.0003,46.0364,57599.0
2022-03-03 15:00:00,51.03,51.2,50.87,51.16,57947.0,46.0184,46.1717,45.8741,46.1356,57947.0
2022-03-03 15:30:00,51.15,51.15,50.92,51.12,206721.0,46.1266,46.1266,45.9192,46.0995,206721.0
2022-03-04 09:30:00,49.9,50.27,49.65,50.24,166865.0,45.3355,45.6716,45.1083,45.6444,166865.0
2022-03-04 10:00:00,50.22,50.39,50.03,50.37,80916.0,45.6262,45.7807,45.4536,45.7625,80916.0
2022-03-04 10:30:00,50.37,50.65,50.33,50.36,83502.0,45.7625,46.0169,45.7261,45.7534,83502.0
2022-03-04 11:00:00,50.36,50.65,50.27,50.39,81024.0,45.7534,46.0169,45.6716,45.7807,81024.0
2022-03-04 11:30:00,50.41,50.51,50.16,50.46,72191.0,45.7988,45.8897,45.5717,45.8443,72191.0
2022-03-04 12:00:00,50.45,50.46,50.23,50.35,65623.0,45.8352,45.8443,45.6353,45.7443,65623.0
2022-03-04 12:30:00,50.36,50.44,50.14,50.14,63865.0,45.7534,45.8261,45.5535,45.5535,63865.0
2022-03-04 13:00:00,50.18,50.63,50.17,50.63,51746.0,45.5899,45.9987,45.5808,45.9987,51746.0
2022-03-04 13:30:00,50.61,50.64,50.3,50.3,43714.0,45.9805,46.0078,45.6989,45.6989,43714.0
2022-03-04 14:00:00,50.31,50.58,50.2,50.52,51822.0,45.708,45.9533,45.608,45.8988,51822.0
2022-03-04 14:30:00,50.52,50.57,50.35,50.41,57074.0,45.8988,45.9442,45.7443,45.7988,57074.0
2022-03-04 15:00:00,50.42,50.71,50.4,50.67,96841.0,45.8079,46.0714,45.7897,46.035,96841.0
2022-03-04 15:30:00,50.66,50.91,50.5,50.87,463863.0,46.026,46.2531,45.8806,46.2167,463863.0
2022-03-07 09:30:00,50.39,50.87,50.26,50.78,67189.0,45.7807,46.2167,45.6625,46.135,67189.0
2022-03-07 10:00:00,50.79,51.71,50.78,51.4,88710.0,46.1441,46.9799,46.135,46.6983,88710.0
2022-03-07 10:30:00,51.43,51.93,51.38,51.78,211942.0,46.7255,47.1798,46.6801,47.0435,211942.0
2022-03-07 11:00:00,51.76,51.98,51.61,51.75,125289.0,47.0253,47.2252,46.8891,47.0163,125289.0
2022-03-07 11:30:00,51.74,51.76,51.37,51.63,126085.0,47.0072,47.0253,46.671,46.9072,126085.0
2022-03-07 12:00:00,51.64,52.04,51.56,52.04,277630.0,46.9163,47.2797,46.8436,47.2797,277630.0
2022-03-07 12:30:00,52.0,52.04,51.71,51.98,83614.0,47.2434,47.2797,46.9799,47.2252,83614.0
2022-03-07 13:00:00,51.99,52.36,51.97,52.19,90377.0,47.2343,47.5705,47.2161,47.416,90377.0
2022-03-07 13:30:00,52.17,52.38,52.03,52.26,63143.0,47.3978,47.5886,47.2706,47.4796,63143.0
2022-03-07 14:00:00,52.27,52.37,52.17,52.28,65654.0,47.4887,47.5795,47.3978,47.4978,65654.0
2022-03-07 14:30:00,52.28,52.32,51.86,51.89,108504.0,47.4978,47.5341,47.1162,47.1434,108504.0
2022-03-07 15:00:00,51.89,52.25,51.88,52.21,192614.0,47.1434,47.4705,47.1344,47.4342,192614.0
2022-03-07 15:30:00,52.2,52.43,51.19,51.56,998418.0,47.4251,47.634,46.5075,46.8436,998418.0
2022-03-08 09:30:00,52.11,52.29,51.37,51.69,285255.0,47.3433,47.5069,46.671,46.9617,285255.0
2022-03-08 10:00:00,51.68,52.22,51.33,52.12,102054.0,46.9527,47.4433,46.6347,47.3524,102054.0
2022-03-08 10:30:00,52.13,52.86,51.9,52.08,110819.0,47.3615,48.0247,47.1525,47.3161,110819.0
2022-03-08 11:00:00,52.09,52.21,51.59,51.86,107233.0,47.3252,47.4342,46.8709,47.1162,107233.0
2022-03-08 11:30:00,51.84,52.34,51.67,52.31,222792.0,47.098,47.5523,46.9436,47.525,222792.0
2022-03-08 12:00:00,52.33,52.5,52.07,52.22,186667.0,47.5432,47.6976,47.307,47.4433,186667.0
2022-03-08 12:30:00,52.24,52.31,51.69,51.81,134092.0,47.4614,47.525,46.9617,47.0708,134092.0
2022-03-08 13:00:00,51.83,52.14,51.57,51.57,43973.0,47.0889,47.3706,46.8527,46.8527,43973.0
2022-03-08 13:30:00,51.55,51.58,50.96,51.05,112948.0,46.8345,46.8618,46.2985,46.3803,112948.0
2022-03-08 14:00:00,51.03,51.65,50.88,51.63,82128.0,46.3621,46.9254,46.2258,46.9072,82128.0
2022-03-08 14:30:00,51.62,52.13,51.58,52.0,174966.0,46.8981,47.3615,46.8618,47.2434,174966.0
2022-03-08 15:00:00,52.02,52.2,51.91,51.99,194759.0,47.2616,47.4251,47.1616,47.2343,194759.0
2022-03-08 15:30:00,51.99,52.13,51.76,51.94,741575.0,47.2343,47.3615,47.0253,47.1889,741575.0
2022-03-09 09:30:00,52.91,53.81,51.85,51.98,411825.0,48.0701,48.8878,47.1071,47.2252,411825.0
2022-03-09 10:00:00,52.03,52.92,51.98,52.9,108449.0,47.2706,48.0792,47.2252,48.0611,108449.0
2022-03-09 10:30:00,52.89,53.24,52.69,53.2,121892.0,48.052,48.37,47.8703,48.3336,121892.0
2022-03-09 11:00:00,53.22,53.26,52.78,53.11,123741.0,48.3518,48.3881,47.952,48.2518,123741.0
2022-03-09 11:30:00,53.09,53.3,52.99,53.03,79154.0,48.2337,48.4245,48.1428,48.1792,79154.0
2022-03-09 12:00:00,53.05,53.08,52.75,52.75,104048.0,48.1973,48.2246,47.9248,47.9248,104048.0
2022-03-09 12:30:00,52.76,52.85,52.55,52.75,57087.0,47.9339,48.0156,47.7431,47.9248,57087.0
2022-03-09 13:00:00,52.76,52.84,52.63,52.68,81895.0,47.9339,48.0065,47.8158,47.8612,81895.0
2022-03-09 13:30:00,52.67,52.79,52.61,52.75,151202.0,47.8521,47.9611,47.7976,47.9248,151202.0
2022-03-09 14:00:00,52.74,53.14,52.58,52.95,160229.0,47.9157,48.2791,47.7703,48.1065,160229.0
2022-03-09 14:30:00,52.94,53.03,52.8,52.81,71078.0,48.0974,48.1792,47.9702,47.9793,71078.0
2022-03-09 15:00:00,52.82,53.0,52.82,52.9,85747.0,47.9884,48.1519,47.9884,48.0611,85747.0
2022-03-09 15:30:00,52.89,52.97,52.45,52.48,307806.0,48.052,48.1247,47.6522,47.6795,307806.0
2022-03-10 09:30:00,51.92,52.1,51.46,51.91,73474.0,47.1707,47.3342,46.7528,47.1616,73474.0
2022-03-10 10:00:00,51.91,51.94,51.43,51.63,67444.0,47.1616,47.1889,46.7255,46.9072,67444.0
2022-03-10 10:30:00,51.63,51.66,51.3,51.34,54159.0,46.9072,46.9345,46.6074,46.6438,54159.0
2022-03-10 11:00:00,51.32,51.32,50.81,50.87,56594.0,46.6256,46.6256,46.1622,46.2167,56594.0
2022-03-10 11:30:00,50.87,50.94,50.75,50.86,53669.0,46.2167,46.2803,46.1077,46.2077,53669.0
2022-03-10 12:00:00,50.84,50.89,50.51,50.55,105430.0,46.1895,46.2349,45.8897,45.926,105430.0
2022-03-10 12:30:00,50.55,50.61,50.22,50.34,54288.0,45.926,45.9805,45.6262,45.7352,54288.0
2022-03-10 13:00:00,50.31,50.48,50.16,50.41,76435.0,45.708,45.8624,45.5717,45.7988,76435.0
2022-03-10 13:30:00,50.43,50.43,50.24,50.33,110584.0,45.817,45.817,45.6444,45.7261,110584.0
2022-03-10 14:00:00,50.31,50.61,50.21,50.46,87599.0,45.708,45.9805,45.6171,45.8443,87599.0
2022-03-10 14:30:00,50.47,50.5,50.29,50.34,85221.0,45.8533,45.8806,45.6898,45.7352,85221.0
2022-03-10 15:00:00,50.34,50.53,50.22,50.28,105389.0,45.7352,45.9078,45.6262,45.6807,105389.0
2022-03-10 15:30:00,50.28,50.35,50.02,50.33,381836.0,45.6807,45.7443,45.4445,45.7261,381836.0
2022-03-11 09:30:00,50.75,51.58,50.75,51.38,67158.0,46.1077,46.8618,46.1077,46.6801,67158.0
2022-03-11 10:00:00,51.39,51.49,50.89,51.07,97112.0,46.6892,46.78,46.2349,46.3985,97112.0
2022-03-11 10:30:00,51.05,51.5,50.97,51.5,53765.0,46.3803,46.7891,46.3076,46.7891,53765.0
2022-03-11 11:00:00,51.51,51.54,51.27,51.43,29335.0,46.7982,46.8255,46.5802,46.7255,29335.0
2022-03-11 11:30:00,51.47,51.5,51.25,51.36,42438.0,46.7619,46.7891,46.562,46.6619,42438.0
2022-03-11 12:00:00,51.36,51.41,51.13,51.13,28921.0,46.6619,46.7074,46.453,46.453,28921.0
2022-03-11 12:30:00,51.14,51.36,51.14,51.33,24590.0,46.462,46.6619,46.462,46.6347,24590.0
2022-03-11 13:00:00,51.31,51.39,51.2,51.24,32265.0,46.6165,46.6892,46.5166,46.5529,32265.0
2022-03-11 13:30:00,51.21,51.21,50.84,50.85,23309.0,46.5256,46.5256,46.1895,46.1986,23309.0
2022-03-11 14:00:00,50.84,51.02,50.84,50.99,37012.0,46.1895,46.353,46.1895,46.3258,37012.0
2022-03-11 14:30:00,51.01,51.07,50.92,51.04,45803.0,46.3439,46.3985,46.2622,46.3712,45803.0
2022-03-11 15:00:00,51.03,51.19,50.92,51.04,96108.0,46.3621,46.5075,46.2622,46.3712,96108.0
2022-03-11 15:30:00,51.03,51.03,50.77,50.81,242827.0,46.3621,46.3621,46.1259,46.1622,242827.0
2022-03-14 09:30:00,51.5,51.54,50.62,51.15,44687.0,46.7891,46.8255,45.9896,46.4711,44687.0
2022-03-14 10:00:00,51.11,51.34,51.08,51.27,27642.0,46.4348,46.6438,46.4075,46.5802,27642.0
2022-03-14 10:30:00,51.27,51.4,51.17,51.26,34961.0,46.5802,46.6983,46.4893,46.5711,34961.0
2022-03-14 11:00:00,51.29,51.35,51.04,51.2,69733.0,46.5983,46.6528,46.3712,46.5166,69733.0
2022-03-14 11:30:00,51.22,51.23,50.9,50.9,66190.0,46.5347,46.5438,46.244,46.244,66190.0
2022-03-14 12:00:00,50.87,50.97,50.77,50.96,48530.0,46.2167,46.3076,46.1259,46.2985,48530.0
2022-03-14 12:30:00,50.96,50.98,50.76,50.79,36673.0,46.2985,46.3167,46.1168,46.1441,36673.0
2022-03-14 13:00:00,50.8,50.94,50.72,50.85,41449.0,46.1532,46.2803,46.0805,46.1986,41449.0
2022-03-14 13:30:00,50.86,50.86,50.49,50.49,40610.0,46.2077,46.2077,45.8715,45.8715,40610.0
2022-03-14 14:00:00,50.5,50.55,50.32,50.34,60429.0,45.8806,45.926,45.7171,45.7352,60429.0
2022-03-14 14:30:00,50.34,50.45,50.28,50.43,57971.0,45.7352,45.8352,45.6807,45.817,57971.0
2022-03-14 15:00:00,50.43,50.68,50.41,50.6,47843.0,45.817,46.0441,45.7988,45.9714,47843.0
2022-03-14 15:30:00,50.61,50.83,50.51,50.81,180751.0,45.9805,46.1804,45.8897,46.1622,180751.0
2022-03-15 09:30:00,51.14,51.38,50.96,51.15,42071.0,46.462,46.6801,46.2985,46.4711,42071.0
2022-03-15 10:00:00,51.16,51.18,50.52,50.83,44014.0,46.4802,46.4984,45.8988,46.1804,44014.0
2022-03-15 10:30:00,50.84,50.84,50.48,50.59,37003.0,46.1895,46.1895,45.8624,45.9624,37003.0
2022-03-15 11:00:00,50.58,50.72,50.55,50.68,38697.0,45.9533,46.0805,45.926,46.0441,38697.0
2022-03-15 11:30:00,50.7,50.84,50.56,50.66,30449.0,46.0623,46.1895,45.9351,46.026,30449.0
2022-03-15 12:00:00,50.66,50.91,50.56,50.91,55039.0,46.026,46.2531,45.9351,46.2531,55039.0
2022-03-15 12:30:00,50.9,51.07,50.75,50.81,14899.0,46.244,46.3985,46.1077,46.1622,14899.0
2022-03-15 13:00:00,50.82,50.88,50.62,50.66,35595.0,46.1713,46.2258,45.9896,46.026,35595.0
2022-03-15 13:30:00,50.68,50.73,50.46,50.7,46843.0,46.0441,46.0896,45.8443,46.0623,46843.0
2022-03-15 14:00:00,50.7,50.77,50.36,50.48,66835.0,46.0623,46.1259,45.7534,45.8624,66835.0
2022-03-15 14:30:00,50.49,50.77,50.43,50.77,45312.0,45.8715,46.1259,45.817,46.1259,45312.0
2022-03-15 15:00:00,50.76,51.0,50.73,50.88,45725.0,46.1168,46.3349,46.0896,46.2258,45725.0
2022-03-15 15:30:00,50.88,50.94,50.75,50.86,223662.0,46.2258,46.2803,46.1077,46.2077,223662.0
2022-03-16 09:30:00,51.14,51.31,50.87,51.28,85907.0,46.462,46.6165,46.2167,46.5892,85907.0
2022-03-16 10:00:00,51.28,51.65,51.07,51.38,84775.0,46.5892,46.9254,46.3985,46.6801,84775.0
2022-03-16 10:30:00,51.32,51.54,51.19,51.44,94326.0,46.6256,46.8255,46.5075,46.7346,94326.0
2022-03-16 11:00:00,51.46,51.78,51.3,51.71,49873.0,46.7528,47.0435,46.6074,46.9799,49873.0
2022-03-16 11:30:00,51.7,51.79,51.57,51.72,25121.0,46.9708,47.0526,46.8527,46.989,25121.0
2022-03-16 12:00:00,51.73,51.77,51.4,51.54,20965.0,46.9981,47.0344,46.6983,46.8255,20965.0
2022-03-16 12:30:00,51.52,51.59,51.34,51.45,22514.0,46.8073,46.8709,46.6438,46.7437,22514.0
2022-03-16 13:00:00,51.46,51.53,51.4,51.53,24573.0,46.7528,46.8164,46.6983,46.8164,24573.0
2022-03-16 13:30:00,51.51,51.55,51.4,51.48,17052.0,46.7982,46.8345,46.6983,46.7709,17052.0
2022-03-16 14:00:00,51.4,51.56,51.3,51.35,57393.0,46.6983,46.8436,46.6074,46.6528,57393.0
2022-03-16 14:30:00,51.37,51.93,51.26,51.72,140183.0,46.671,47.1798,46.5711,46.989,140183.0
2022-03-16 15:00:00,51.71,51.95,51.64,51.86,36555.0,46.9799,47.198,46.9163,47.1162,36555.0
2022-03-16 15:30:00,51.86,52.19,51.78,52.12,173023.0,47.1162,47.416,47.0435,47.3524,173023.0
2022-03-17 09:30:00,51.98,52.12,51.55,51.73,41221.0,47.2252,47.3524,46.8345,46.9981,41221.0
2022-03-17 10:00:00,51.73,51.8,51.44,51.55,134460.0,46.9981,47.0617,46.7346,46.8345,134460.0
2022-03-17 10:30:00,51.58,51.98,51.32,51.96,51436.0,46.8618,47.2252,46.6256,47.207,51436.0
2022-03-17 11:00:00,51.98,52.3,51.96,52.16,29474.0,47.2252,47.5159,47.207,47.3887,29474.0
2022-03-17 11:30:00,52.15,52.52,52.15,52.52,28110.0,47.3797,47.7158,47.3797,47.7158,28110.0
2022-03-17 12:00:00,52.5,52.57,52.39,52.48,22469.0,47.6976,47.7612,47.5977,47.6795,22469.0
2022-03-17 12:30:00,52.5,52.67,52.47,52.59,31926.0,47.6976,47.8521,47.6704,47.7794,31926.0
2022-03-17 13:00:00,52.58,52.66,52.42,52.63,25000.0,47.7703,47.843,47.625,47.8158,25000.0
2022-03-17 13:30:00,52.6,52.68,52.49,52.49,36160.0,47.7885,47.8612,47.6886,47.6886,36160.0
2022-03-17 14:00:00,52.51,52.53,52.38,52.47,42001.0,47.7067,47.7249,47.5886,47.6704,42001.0
2022-03-17 14:30:00,52.47,52.52,52.39,52.41,43058.0,47.6704,47.7158,47.5977,47.6159,43058.0
2022-03-17 15:00:00,52.4,52.42,52.31,52.34,36651.0,47.6068,47.625,47.525,47.5523,36651.0
2022-03-17 15:30:00,52.34,52.44,52.27,52.38,213234.0,47.5523,47.6431,47.4887,47.5886,213234.0
2022-03-18 09:30:00,52.3,52.38,52.04,52.04,177155.0,47.5159,47.5886,47.2797,47.2797,177155.0
2022-03-18 10:00:00,52.12,52.14,51.71,52.1,35609.0,47.3524,47.3706,46.9799,47.3342,35609.0
2022-03-18 10:30:00,52.12,52.35,52.05,52.22,31107.0,47.3524,47.5614,47.2888,47.4433,31107.0
2022-03-18 11:00:00,52.26,52.32,52.04,52.13,27455.0,47.4796,47.5341,47.2797,47.3615,27455.0
2022-03-18 11:30:00,52.1,52.28,52.04,52.04,27731.0,47.3342,47.4978,47.2797,47.2797,27731.0
2022-03-18 12:00:00,52.04,52.38,52.0,52.36,21791.0,47.2797,47.5886,47.2434,47.5705,21791.0
2022-03-18 12:30:00,52.35,52.37,52.17,52.25,22974.0,47.5614,47.5795,47.3978,47.4705,22974.0
2022-03-18 13:00:00,52.27,52.52,52.17,52.52,28263.0,47.4887,47.7158,47.3978,47.7158,28263.0
2022-03-18 13:30:00,52.49,52.49,52.35,52.38,20988.0,47.6886,47.6886,47.5614,47.5886,20988.0
2022-03-18 14:00:00,52.42,52.58,52.38,52.55,37486.0,47.625,47.7703,47.5886,47.7431,37486.0
2022-03-18 14:30:00,52.55,52.72,52.47,52.49,39388.0,47.7431,47.8975,47.6704,47.6886,39388.0
2022-03-18 15:00:00,52.49,52.68,52.41,52.63,78811.0,47.6886,47.8612,47.6159,47.8158,78811.0
2022-03-18 15:30:00,52.66,53.11,52.46,52.96,377168.0,47.843,48.2518,47.6613,48.1156,377168.0
2022-03-21 09:30:00,53.16,53.78,52.87,53.66,63276.0,48.2973,48.8606,48.0338,48.7515,63276.0
2022-03-21 10:00:00,53.61,53.92,53.46,53.82,62883.0,48.7061,48.9878,48.5698,48.8969,62883.0
2022-03-21 10:30:00,53.8,53.81,53.25,53.26,42116.0,48.8787,48.8878,48.379,48.3881,42116.0
2022-03-21 11:00:00,53.27,53.41,52.95,52.98,62409.0,48.3972,48.5244,48.1065,48.1337,62409.0
2022-03-21 11:30:00,52.95,53.03,52.69,52.73,36441.0,48.1065,48.1792,47.8703,47.9066,36441.0
2022-03-21 12:00:00,52.72,53.0,52.71,52.94,29856.0,47.8975,48.1519,47.8884,48.0974,29856.0
2022-03-21 12:30:00,52.92,52.92,52.65,52.81,37279.0,48.0792,48.0792,47.8339,47.9793,37279.0
2022-03-21 13:00:00,52.81,52.85,52.68,52.72,40512.0,47.9793,48.0156,47.8612,47.8975,40512.0
2022-03-21 13:30:00,52.72,52.82,52.65,52.71,40965.0,47.8975,47.9884,47.8339,47.8884,40965.0
2022-03-21 14:00:00,52.75,52.76,52.49,52.58,46248.0,47.9248,47.9339,47.6886,47.7703,46248.0
2022-03-21 14:30:00,52.58,52.74,52.55,52.64,37972.0,47.7703,47.9157,47.7431,47.8248,37972.0
2022-03-21 15:00:00,52.65,52.75,52.64,52.7,46621.0,47.8339,47.9248,47.8248,47.8794,46621.0
2022-03-21 15:30:00,52.71,52.71,52.53,52.65,231558.0,47.8884,47.8884,47.7249,47.8339,231558.0
2022-03-22 09:30:00,53.0,53.14,52.73,52.93,62579.0,48.1519,48.2791,47.9066,48.0883,62579.0
2022-03-22 10:00:00,52.97,53.09,52.43,52.67,46791.0,48.1247,48.2337,47.634,47.8521,46791.0
2022-03-22 10:30:00,52.66,52.67,52.33,52.5,26170.0,47.843,47.8521,47.5432,47.6976,26170.0
2022-03-22 11:00:00,52.45,52.58,52.29,52.32,29336.0,47.6522,47.7703,47.5069,47.5341,29336.0
2022-03-22 11:30:00,52.28,52.43,52.16,52.43,19661.0,47.4978,47.634,47.3887,47.634,19661.0
2022-03-22 12:00:00,52.43,52.63,52.4,52.63,28239.0,47.634,47.8158,47.6068,47.8158,28239.0
2022-03-22 12:30:00,52.59,53.0,52.52,53.0,31075.0,47.7794,48.1519,47.7158,48.1519,31075.0
2022-03-22 13:00:00,53.02,53.07,52.9,53.02,30901.0,48.1701,48.2155,48.0611,48.1701,30901.0
2022-03-22 13:30:00,53.02,53.06,52.91,52.95,30293.0,48.1701,48.2064,48.0701,48.1065,30293.0
2022-03-22 14:00:00,52.96,52.96,52.79,52.82,25534.0,48.1156,48.1156,47.9611,47.9884,25534.0
2022-03-22 14:30:00,52.81,52.84,52.61,52.65,32181.0,47.9793,48.0065,47.7976,47.8339,32181.0
2022-03-22 15:00:00,52.63,52.85,52.62,52.82,42554.0,47.8158,48.0156,47.8067,47.9884,42554.0
2022-03-22 15:30:00,52.79,52.9,52.69,52.88,120127.0,47.9611,48.0611,47.8703,48.0429,120127.0
2022-03-23 09:30:00,53.04,53.39,52.77,53.13,67302.0,48.1883,48.5062,47.9429,48.27,67302.0
2022-03-23 10:00:00,53.16,53.18,52.91,53.02,58869.0,48.2973,48.3154,48.0701,48.1701,58869.0
2022-03-23 10:30:00,53.03,53.1,52.59,52.64,33323.0,48.1792,48.2428,47.7794,47.8248,33323.0
2022-03-23 11:00:00,52.66,52.78,52.55,52.78,28166.0,47.843,47.952,47.7431,47.952,28166.0
2022-03-23 11:30:00,52.74,52.9,52.74,52.81,24298.0,47.9157,48.0611,47.9157,47.9793,24298.0
2022-03-23 12:00:00,52.78,52.95,52.68,52.84,61118.0,47.952,48.1065,47.8612,48.0065,61118.0
2022-03-23 12:30:00,52.84,52.85,52.6,52.69,25221.0,48.0065,48.0156,47.7885,47.8703,25221.0
2022-03-23 13:00:00,52.68,52.85,52.63,52.83,33212.0,47.8612,48.0156,47.8158,47.9975,33212.0
2022-03-23 13:30:00,52.82,52.88,52.66,52.73,20590.0,47.9884,48.0429,47.843,47.9066,20590.0
2022-03-23 14:00:00,52.74,52.87,52.72,52.86,16336.0,47.9157,48.0338,47.8975,48.0247,16336.0
2022-03-23 14:30:00,52.84,52.92,52.76,52.85,20888.0,48.0065,48.0792,47.9339,48.0156,20888.0
2022-03-23 15:00:00,52.84,52.9,52.73,52.79,25779.0,48.0065,48.0611,47.9066,47.9611,25779.0
2022-03-23 15:30:00,52.79,52.84,52.49,52.5,139121.0,47.9611,48.0065,47.6886,47.6976,139121.0
2022-03-24 09:30:00,52.63,52.68,52.36,52.55,17470.0,47.8158,47.8612,47.5705,47.7431,17470.0
2022-03-24 10:00:00,52.55,52.72,52.42,52.64,22397.0,47.7431,47.8975,47.625,47.8248,22397.0
2022-03-24 10:30:00,52.65,52.76,52.5,52.76,21931.0,47.8339,47.9339,47.6976,47.9339,21931.0
2022-03-24 11:00:00,52.79,52.84,52.59,52.67,27936.0,47.9611,48.0065,47.7794,47.8521,27936.0
2022-03-24 11:30:00,52.67,52.76,52.64,52.71,15673.0,47.8521,47.9339,47.8248,47.8884,15673.0
2022-03-24 12:00:00,52.73,52.74,52.36,52.41,16365.0,47.9066,47.9157,47.5705,47.6159,16365.0
2022-03-24 12:30:00,52.42,52.54,52.33,52.51,17612.0,47.625,47.734,47.5432,47.7067,17612.0
2022-03-24 13:00:00,52.52,52.57,52.4,52.47,20621.0,47.7158,47.7612,47.6068,47.6704,20621.0
2022-03-24 13:30:00,52.44,52.6,52.43,52.55,18944.0,47.6431,47.7885,47.634,47.7431,18944.0
2022-03-24 14:00:00,52.56,52.57,52.38,52.57,31984.0,47.7522,47.7612,47.5886,47.7612,31984.0
2022-03-24 14:30:00,52.56,52.6,52.49,52.6,11378.0,47.7522,47.7885,47.6886,47.7885,11378.0
2022-03-24 15:00:00,52.6,52.68,52.57,52.67,27301.0,47.7885,47.8612,47.7612,47.8521,27301.0
2022-03-24 15:30:00,52.67,52.93,52.59,52.91,144186.0,47.8521,48.0883,47.7794,48.0701,144186.0
2022-03-25 09:30:00,53.01,53.42,52.94,53.3,25426.0,48.161,48.5335,48.0974,48.4245,25426.0
2022-03-25 10:00:00,53.22,53.57,53.2,53.39,28107.0,48.3518,48.6698,48.3336,48.5062,28107.0
2022-03-25 10:30:00,53.37,53.72,53.35,53.6,17638.0,48.4881,48.806,48.4699,48.697,17638.0
2022-03-25 11:00:00,53.62,53.67,53.38,53.55,35254.0,48.7152,48.7606,48.4971,48.6516,35254.0
2022-03-25 11:30:00,53.55,53.72,53.51,53.6,28814.0,48.6516,48.806,48.6153,48.697,28814.0
2022-03-25 12:00:00,53.62,53.79,53.62,53.78,25218.0,48.7152,48.8696,48.7152,48.8606,25218.0
2022-03-25 12:30:00,53.76,53.86,53.7,53.8,24824.0,48.8424,48.9332,48.7879,48.8787,24824.0
2022-03-25 13:00:00,53.79,53.8,53.42,53.57,26441.0,48.8696,48.8787,48.5335,48.6698,26441.0
2022-03-25 13:30:00,53.58,53.72,53.5,53.69,19905.0,48.6789,48.806,48.6062,48.7788,19905.0
2022-03-25 14:00:00,53.67,53.83,53.63,53.79,32015.0,48.7606,48.906,48.7243,48.8696,32015.0
2022-03-25 14:30:00,53.79,53.85,53.76,53.81,30200.0,48.8696,48.9242,48.8424,48.8878,30200.0
2022-03-25 15:00:00,53.8,53.8,53.61,53.66,35099.0,48.8787,48.8787,48.7061,48.7515,35099.0
2022-03-25 15:30:00,53.66,53.99,53.64,53.95,93722.0,48.7515,49.0514,48.7334,49.015,93722.0
2022-03-28 09:30:00,53.96,53.96,52.89,52.96,57387.0,49.0241,49.0241,48.052,48.1156,57387.0
2022-03-28 10:00:00,52.96,53.4,52.76,53.29,29055.0,48.1156,48.5153,47.9339,48.4154,29055.0
2022-03-28 10:30:00,53.29,53.47,53.15,53.4,69100.0,48.4154,48.5789,48.2882,48.5153,69100.0
2022-03-28 11:00:00,53.41,53.49,53.31,53.44,42211.0,48.5244,48.5971,48.4336,48.5517,42211.0
2022-03-28 11:30:00,53.46,53.49,53.14,53.15,19203.0,48.5698,48.5971,48.2791,48.2882,19203.0
2022-03-28 12:00:00,53.17,53.3,53.13,53.25,16531.0,48.3064,48.4245,48.27,48.379,16531.0
2022-03-28 12:30:00,53.27,53.36,53.17,53.18,19687.0,48.3972,48.479,48.3064,48.3154,19687.0
2022-03-28 13:00:00,53.17,53.21,52.96,52.98,27993.0,48.3064,48.3427,48.1156,48.1337,27993.0
2022-03-28 13:30:00,52.94,53.0,52.9,52.97,23278.0,48.0974,48.1519,48.0611,48.1247,23278.0
2022-03-28 14:00:00,52.98,53.15,52.97,53.15,37709.0,48.1337,48.2882,48.1247,48.2882,37709.0
2022-03-28 14:30:00,53.15,53.31,53.15,53.25,26639.0,48.2882,48.4336,48.2882,48.379,26639.0
2022-03-28 15:00:00,53.27,53.31,53.18,53.26,30721.0,48.3972,48.4336,48.3154,48.3881,30721.0
2022-03-28 15:30:00,53.25,53.45,53.18,53.33,122367.0,48.379,48.5607,48.3154,48.4517,122367.0
2022-03-29 09:30:00,53.87,54.66,53.76,54.27,85744.0,48.9423,49.6601,48.8424,49.3057,85744.0
2022-03-29 10:00:00,54.27,54.45,54.12,54.2,32598.0,49.3057,49.4693,49.1695,49.2421,32598.0
2022-03-29 10:30:00,54.21,54.31,53.94,54.02,34616.0,49.2512,49.3421,49.0059,49.0786,34616.0
2022-03-29 11:00:00,54.01,54.08,53.64,53.67,25614.0,49.0695,49.1331,48.7334,48.7606,25614.0
2022-03-29 11:30:00,53.69,53.78,53.58,53.63,24401.0,48.7788,48.8606,48.6789,48.7243,24401.0
2022-03-29 12:00:00,53.63,53.63,53.44,53.5,24919.0,48.7243,48.7243,48.5517,48.6062,24919.0
2022-03-29 12:30:00,53.51,53.51,53.2,53.28,48919.0,48.6153,48.6153,48.3336,48.4063,48919.0
2022-03-29 13:00:00,53.28,53.56,53.25,53.49,38855.0,48.4063,48.6607,48.379,48.5971,38855.0
2022-03-29 13:30:00,53.5,53.5,53.32,53.43,18958.0,48.6062,48.6062,48.4426,48.5426,18958.0
2022-03-29 14:00:00,53.46,53.65,53.46,53.63,10716.0,48.5698,48.7425,48.5698,48.7243,10716.0
2022-03-29 14:30:00,53.67,53.79,53.64,53.64,20191.0,48.7606,48.8696,48.7334,48.7334,20191.0
2022-03-29 15:00:00,53.65,53.81,53.61,53.81,24189.0,48.7425,48.8878,48.7061,48.8878,24189.0
2022-03-29 15:30:00,53.82,54.1,53.79,54.08,135134.0,48.8969,49.1513,48.8696,49.1331,135134.0
2022-03-30 09:30:00,53.95,54.2,53.87,54.09,31028.0,49.015,49.2421,48.9423,49.1422,31028.0
2022-03-30 10:00:00,54.13,54.21,53.89,53.98,20865.0,49.1785,49.2512,48.9605,49.0423,20865.0
2022-03-30 10:30:00,53.97,54.21,53.87,54.13,19105.0,49.0332,49.2512,48.9423,49.1785,19105.0
2022-03-30 11:00:00,54.14,54.22,53.92,53.95,21280.0,49.1876,49.2603,48.9878,49.015,21280.0
2022-03-30 11:30:00,53.92,54.29,53.88,54.19,67527.0,48.9878,49.3239,48.9514,49.2331,67527.0
2022-03-30 12:00:00,54.19,54.24,54.07,54.08,12091.0,49.2331,49.2785,49.124,49.1331,12091.0
2022-03-30 12:30:00,54.08,54.14,54.0,54.1,24221.0,49.1331,49.1876,49.0604,49.1513,24221.0
2022-03-30 13:00:00,54.1,54.14,54.02,54.06,23859.0,49.1513,49.1876,49.0786,49.1149,23859.0
2022-03-30 13:30:00,54.05,54.09,53.9,54.05,13367.0,49.1059,49.1422,48.9696,49.1059,13367.0
2022-03-30 14:00:00,54.08,54.1,54.03,54.05,19500.0,49.1331,49.1513,49.0877,49.1059,19500.0
2022-03-30 14:30:00,54.05,54.05,53.94,54.0,36263.0,49.1059,49.1059,49.0059,49.0604,36263.0
2022-03-30 15:00:00,53.97,54.31,53.97,54.22,88643.0,49.0332,49.3421,49.0332,49.2603,88643.0
2022-03-30 15:30:00,54.22,54.3,54.09,54.29,146313.0,49.2603,49.333,49.1422,49.3239,146313.0
2022-03-31 09:30:00,53.94,54.5,53.62,53.97,45871.0,49.0059,49.5147,48.7152,49.0332,45871.0
2022-03-31 10:00:00,54.02,54.1,53.68,53.83,70967.0,49.0786,49.1513,48.7697,48.906,70967.0
2022-03-31 10:30:00,53.78,53.91,53.72,53.85,23845.0,48.8606,48.9787,48.806,48.9242,23845.0
2022-03-31 11:00:00,53.84,53.89,53.73,53.8,24638.0,48.9151,48.9605,48.8151,48.8787,24638.0
2022-03-31 11:30:00,53.75,53.96,53.7,53.88,30203.0,48.8333,49.0241,48.7879,48.9514,30203.0
2022-03-31 12:00:00,53.86,53.93,53.73,53.82,23627.0,48.9332,48.9968,48.8151,48.8969,23627.0
2022-03-31 12:30:00,53.79,53.87,53.76,53.86,16420.0,48.8696,48.9423,48.8424,48.9332,16420.0
2022-03-31 13:00:00,53.86,53.86,53.74,53.76,23103.0,48.9332,48.9332,48.8242,48.8424,23103.0
2022-03-31 13:30:00,53.7,53.84,53.7,53.82,13974.0,48.7879,48.9151,48.7879,48.8969,13974.0
2022-03-31 14:00:00,53.8,53.86,53.68,53.68,37954.0,48.8787,48.9332,48.7697,48.7697,37954.0
2022-03-31 14:30:00,53.7,53.72,53.49,53.62,28765.0,48.7879,48.806,48.5971,48.7152,28765.0
2022-03-31 15:00:00,53.63,53.67,53.53,53.55,30924.0,48.7243,48.7606,48.6334,48.6516,30924.0
2022-03-31 15:30:00,53.54,53.57,53.36,53.36,175836.0,48.6425,48.6698,48.479,48.479,175836.0
2022-04-01 09:30:00,53.39,53.55,52.56,52.61,66380.0,48.5062,48.6516,47.7522,47.7976,66380.0
2022-04-01 10:00:00,52.64,52.79,52.17,52.17,56186.0,47.8248,47.9611,47.3978,47.3978,56186.0
2022-04-01 10:30:00,52.17,52.2,51.7,51.78,67123.0,47.3978,47.4251,46.9708,47.0435,67123.0
2022-04-01 11:00:00,51.78,52.04,51.77,51.92,56882.0,47.0435,47.2797,47.0344,47.1707,56882.0
2022-04-01 11:30:00,51.92,52.14,51.75,51.79,54379.0,47.1707,47.3706,47.0163,47.0526,54379.0
2022-04-01 12:00:00,51.78,51.81,51.58,51.69,30659.0,47.0435,47.0708,46.8618,46.9617,30659.0
2022-04-01 12:30:00,51.71,51.74,51.52,51.7,22470.0,46.9799,47.0072,46.8073,46.9708,22470.0
2022-04-01 13:00:00,51.69,51.83,51.59,51.64,30444.0,46.9617,47.0889,46.8709,46.9163,30444.0
2022-04-01 13:30:00,51.65,51.84,51.61,51.84,25549.0,46.9254,47.098,46.8891,47.098,25549.0
2022-04-01 14:00:00,51.85,52.03,51.85,52.02,30157.0,47.1071,47.2706,47.1071,47.2616,30157.0
2022-04-01 14:30:00,51.99,52.1,51.92,52.03,44539.0,47.2343,47.3342,47.1707,47.2706,44539.0
2022-04-01 15:00:00,52.05,52.32,52.05,52.2,38457.0,47.2888,47.5341,47.2888,47.4251,38457.0
2022-04-01 15:30:00,52.2,52.44,52.13,52.42,177352.0,47.4251,47.6431,47.3615,47.625,177352.0
2022-04-04 09:30:00,52.25,52.38,50.75,51.32,104946.0,47.4705,47.5886,46.1077,46.6256,104946.0
2022-04-04 10:00:00,51.4,51.78,51.23,51.7,57317.0,46.6983,47.0435,46.5438,46.9708,57317.0
2022-04-04 10:30:00,51.71,51.8,51.57,51.65,34293.0,46.9799,47.0617,46.8527,46.9254,34293.0
2022-04-04 11:00:00,51.64,51.68,51.17,51.56,40332.0,46.9163,46.9527,46.4893,46.8436,40332.0
2022-04-04 11:30:00,51.56,51.78,51.53,51.67,35515.0,46.8436,47.0435,46.8164,46.9436,35515.0
2022-04-04 12:00:00,51.69,51.71,51.51,51.7,51657.0,46.9617,46.9799,46.7982,46.9708,51657.0
2022-04-04 12:30:00,51.7,51.8,51.64,51.78,20882.0,46.9708,47.0617,46.9163,47.0435,20882.0
2022-04-04 13:00:00,51.78,51.96,51.74,51.93,33806.0,47.0435,47.207,47.0072,47.1798,33806.0
2022-04-04 13:30:00,51.94,52.14,51.86,51.88,29844.0,47.1889,47.3706,47.1162,47.1344,29844.0
2022-04-04 14:00:00,51.89,52.14,51.89,52.11,20733.0,47.1434,47.3706,47.1434,47.3433,20733.0
2022-04-04 14:30:00,52.08,52.11,52.02,52.11,31420.0,47.3161,47.3433,47.2616,47.3433,31420.0
2022-04-04 15:00:00,52.12,52.13,52.02,52.07,29770.0,47.3524,47.3615,47.2616,47.307,29770.0
2022-04-04 15:30:00,52.07,52.33,52.01,52.08,260325.0,47.307,47.5432,47.2525,47.3161,260325.0
2022-04-05 09:30:00,51.69,52.4,51.69,52.1,49727.0,46.9617,47.6068,46.9617,47.3342,49727.0
2022-04-05 10:00:00,52.14,52.28,51.74,51.88,22694.0,47.3706,47.4978,47.0072,47.1344,22694.0
2022-04-05 10:30:00,51.83,52.02,51.78,51.97,23761.0,47.0889,47.2616,47.0435,47.2161,23761.0
2022-04-05 11:00:00,51.92,51.99,51.8,51.93,19794.0,47.1707,47.2343,47.0617,47.1798,19794.0
2022-04-05 11:30:00,51.93,52.1,51.93,51.96,50949.0,47.1798,47.3342,47.1798,47.207,50949.0
2022-04-05 12:00:00,51.93,51.93,51.53,51.67,58283.0,47.1798,47.1798,46.8164,46.9436,58283.0
2022-04-05 12:30:00,51.67,51.77,51.54,51.7,27163.0,46.9436,47.0344,46.8255,46.9708,27163.0
2022-04-05 13:00:00,51.69,51.8,51.6,51.76,19835.0,46.9617,47.0617,46.88,47.0253,19835.0
2022-04-05 13:30:00,51.77,51.8,51.58,51.62,43904.0,47.0344,47.0617,46.8618,46.8981,43904.0
2022-04-05 14:00:00,51.62,51.74,51.5,51.64,28006.0,46.8981,47.0072,46.7891,46.9163,28006.0
2022-04-05 14:30:00,51.65,51.67,51.56,51.59,24233.0,46.9254,46.9436,46.8436,46.8709,24233.0
2022-04-05 15:00:00,51.59,51.63,51.51,51.55,32437.0,46.8709,46.9072,46.7982,46.8345,32437.0
2022-04-05 15:30:00,51.54,51.54,51.29,51.41,138910.0,46.8255,46.8255,46.5983,46.7074,138910.0
2022-04-06 09:30:00,51.3,51.66,50.79,51.09,86016.0,46.6074,46.9345,46.1441,46.4166,86016.0
2022-04-06 10:00:00,51.12,51.2,50.69,50.9,43883.0,46.4439,46.5166,46.0532,46.244,43883.0
2022-04-06 10:30:00,50.93,51.22,50.85,50.96,32020.0,46.2713,46.5347,46.1986,46.2985,32020.0
2022-04-06 11:00:00,50.96,51.1,50.81,51.03,40016.0,46.2985,46.4257,46.1622,46.3621,40016.0
2022-04-06 11:30:00,51.02,51.23,50.95,51.21,34017.0,46.353,46.5438,46.2894,46.5256,34017.0
2022-04-06 12:00:00,51.22,51.36,51.04,51.18,62174.0,46.5347,46.6619,46.3712,46.4984,62174.0
2022-04-06 12:30:00,51.18,51.24,50.89,50.91,27393.0,46.4984,46.5529,46.2349,46.2531,27393.0
2022-04-06 13:00:00,50.89,50.94,50.81,50.86,24394.0,46.2349,46.2803,46.1622,46.2077,24394.0
2022-04-06 13:30:00,50.84,51.15,50.81,51.15,104152.0,46.1895,46.4711,46.1622,46.4711,104152.0
2022-04-06 14:00:00,51.13,51.3,50.79,50.83,90084.0,46.453,46.6074,46.1441,46.1804,90084.0
2022-04-06 14:30:00,50.84,51.04,50.72,50.91,47958.0,46.1895,46.3712,46.0805,46.2531,47958.0
2022-04-06 15:00:00,50.93,50.97,50.63,50.64,38899.0,46.2713,46.3076,45.9987,46.0078,38899.0
2022-04-06 15:30:00,50.63,50.86,50.52,50.76,225293.0,45.9987,46.2077,45.8988,46.1168,225293.0
2022-04-07 09:30:00,50.66,50.66,49.9,49.93,49011.0,46.026,46.026,45.3355,45.3627,49011.0
2022-04-07 10:00:00,49.92,50.12,49.77,49.93,51380.0,45.3536,45.5354,45.2174,45.3627,51380.0
2022-04-07 10:30:00,49.95,50.18,49.92,50.15,48552.0,45.3809,45.5899,45.3536,45.5626,48552.0
2022-04-07 11:00:00,50.15,50.38,50.06,50.23,62421.0,45.5626,45.7716,45.4808,45.6353,62421.0
2022-04-07 11:30:00,50.28,50.47,50.11,50.38,132917.0,45.6807,45.8533,45.5263,45.7716,132917.0
2022-04-07 12:00:00,50.35,50.35,50.07,50.19,25937.0,45.7443,45.7443,45.4899,45.5989,25937.0
2022-04-07 12:30:00,50.2,50.48,50.19,50.39,37465.0,45.608,45.8624,45.5989,45.7807,37465.0
2022-04-07 13:00:00,50.39,50.49,50.26,50.47,26035.0,45.7807,45.8715,45.6625,45.8533,26035.0
2022-04-07 13:30:00,50.47,50.57,50.39,50.57,43898.0,45.8533,45.9442,45.7807,45.9442,43898.0
2022-04-07 14:00:00,50.55,50.62,50.44,50.53,37634.0,45.926,45.9896,45.8261,45.9078,37634.0
2022-04-07 14:30:00,50.51,50.82,50.49,50.79,91895.0,45.8897,46.1713,45.8715,46.1441,91895.0
2022-04-07 15:00:00,50.78,50.88,50.52,50.56,103464.0,46.135,46.2258,45.8988,45.9351,103464.0
2022-04-07 15:30:00,50.58,50.63,50.47,50.5,177950.0,45.9533,45.9987,45.8533,45.8806,177950.0
2022-04-08 09:30:00,50.93,51.42,50.59,51.15,90071.0,46.2713,46.7164,45.9624,46.4711,90071.0
2022-04-08 10:00:00,51.16,51.27,51.04,51.1,69699.0,46.4802,46.5802,46.3712,46.4257,69699.0
2022-04-08 10:30:00,51.08,51.46,51.07,51.44,49843.0,46.4075,46.7528,46.3985,46.7346,49843.0
2022-04-08 11:00:00,51.44,51.7,51.44,51.59,57809.0,46.7346,46.9708,46.7346,46.8709,57809.0
2022-04-08 11:30:00,51.61,51.74,51.44,51.49,20899.0,46.8891,47.0072,46.7346,46.78,20899.0
2022-04-08 12:00:00,51.47,51.57,51.33,51.57,28801.0,46.7619,46.8527,46.6347,46.8527,28801.0
2022-04-08 12:30:00,51.55,51.58,51.4,51.48,35565.0,46.8345,46.8618,46.6983,46.7709,35565.0
2022-04-08 13:00:00,51.49,51.51,51.35,51.43,34953.0,46.78,46.7982,46.6528,46.7255,34953.0
2022-04-08 13:30:00,51.44,51.51,51.41,51.48,16960.0,46.7346,46.7982,46.7074,46.7709,16960.0
2022-04-08 14:00:00,51.5,51.67,51.42,51.52,50346.0,46.7891,46.9436,46.7164,46.8073,50346.0
2022-04-08 14:30:00,51.55,51.59,51.46,51.57,25211.0,46.8345,46.8709,46.7528,46.8527,25211.0
2022-04-08 15:00:00,51.58,51.64,51.51,51.59,36872.0,46.8618,46.9163,46.7982,46.8709,36872.0
2022-04-08 15:30:00,51.59,51.62,51.45,51.59,169179.0,46.8709,46.8981,46.7437,46.8709,169179.0
2022-04-11 09:30:00,51.81,52.86,51.8,52.83,93876.0,47.0708,48.0247,47.0617,47.9975,93876.0
2022-04-11 10:00:00,52.82,53.36,52.62,53.33,72355.0,47.9884,48.479,47.8067,48.4517,72355.0
2022-04-11 10:30:00,53.3,53.64,53.15,53.4,66630.0,48.4245,48.7334,48.2882,48.5153,66630.0
2022-04-11 11:00:00,53.38,53.58,52.97,53.07,109839.0,48.4971,48.6789,48.1247,48.2155,109839.0
2022-04-11 11:30:00,53.06,53.14,52.84,52.88,52178.0,48.2064,48.2791,48.0065,48.0429,52178.0
2022-04-11 12:00:00,52.87,52.99,52.8,52.88,28141.0,48.0338,48.1428,47.9702,48.0429,28141.0
2022-04-11 12:30:00,52.88,53.02,52.54,52.59,49260.0,48.0429,48.1701,47.734,47.7794,49260.0
2022-04-11 13:00:00,52.58,52.61,52.45,52.5,20439.0,47.7703,47.7976,47.6522,47.6976,20439.0
2022-04-11 13:30:00,52.51,52.79,52.46,52.77,20722.0,47.7067,47.9611,47.6613,47.9429,20722.0
2022-04-11 14:00:00,52.77,52.83,52.69,52.79,30536.0,47.9429,47.9975,47.8703,47.9611,30536.0
2022-04-11 14:30:00,52.82,52.93,52.75,52.92,27627.0,47.9884,48.0883,47.9248,48.0792,27627.0
2022-04-11 15:00:00,52.91,52.92,52.79,52.82,41244.0,48.0701,48.0792,47.9611,47.9884,41244.0
2022-04-11 15:30:00,52.8,52.91,52.69,52.84,154786.0,47.9702,48.0701,47.8703,48.0065,154786.0
2022-04-12 09:30:00,52.88,53.21,52.65,53.06,47430.0,48.0429,48.3427,47.8339,48.2064,47430.0
2022-04-12 10:00:00,53.02,53.32,52.88,53.13,23727.0,48.1701,48.4426,48.0429,48.27,23727.0
2022-04-12 10:30:00,53.1,53.29,53.06,53.24,24649.0,48.2428,48.4154,48.2064,48.37,24649.0
2022-04-12 11:00:00,53.22,53.52,53.21,53.44,38918.0,48.3518,48.6243,48.3427,48.5517,38918.0
2022-04-12 11:30:00,53.46,53.64,53.37,53.64,37444.0,48.5698,48.7334,48.4881,48.7334,37444.0
2022-04-12 12:00:00,53.62,53.72,53.13,53.15,30210.0,48.7152,48.806,48.27,48.2882,30210.0
2022-04-12 12:30:00,53.16,53.35,53.16,53.24,27169.0,48.2973,48.4699,48.2973,48.37,27169.0
2022-04-12 13:00:00,53.26,53.59,53.21,53.43,86964.0,48.3881,48.6879,48.3427,48.5426,86964.0
2022-04-12 13:30:00,53.41,53.5,53.37,53.43,50112.0,48.5244,48.6062,48.4881,48.5426,50112.0
2022-04-12 14:00:00,53.41,53.74,53.3,53.71,54845.0,48.5244,48.8242,48.4245,48.797,54845.0
2022-04-12 14:30:00,53.7,53.71,53.45,53.64,74899.0,48.7879,48.797,48.5607,48.7334,74899.0
2022-04-12 15:00:00,53.62,53.7,53.5,53.59,113027.0,48.7152,48.7879,48.6062,48.6879,113027.0
2022-04-12 15:30:00,53.6,53.71,53.47,53.66,234947.0,48.697,48.797,48.5789,48.7515,234947.0
2022-04-13 09:30:00,53.71,54.24,53.64,54.24,58953.0,48.797,49.2785,48.7334,49.2785,58953.0
2022-04-13 10:00:00,54.18,54.56,54.15,54.33,104155.0,49.224,49.5692,49.1967,49.3602,104155.0
2022-04-13 10:30:00,54.33,54.35,54.05,54.29,57830.0,49.3602,49.3784,49.1059,49.3239,57830.0
2022-04-13 11:00:00,54.27,54.37,54.19,54.26,44806.0,49.3057,49.3966,49.2331,49.2967,44806.0
2022-04-13 11:30:00,54.26,54.29,53.82,53.82,32488.0,49.2967,49.3239,48.8969,48.8969,32488.0
2022-04-13 12:00:00,53.82,54.23,53.78,54.19,89558.0,48.8969,49.2694,48.8606,49.2331,89558.0
2022-04-13 12:30:00,54.19,54.37,54.15,54.29,23322.0,49.2331,49.3966,49.1967,49.3239,23322.0
2022-04-13 13:00:00,54.32,54.39,54.21,54.36,49891.0,49.3512,49.4148,49.2512,49.3875,49891.0
2022-04-13 13:30:00,54.36,54.39,54.14,54.2,26648.0,49.3875,49.4148,49.1876,49.2421,26648.0
2022-04-13 14:00:00,54.22,54.29,54.14,54.28,45856.0,49.2603,49.3239,49.1876,49.3148,45856.0
2022-04-13 14:30:00,54.28,54.31,54.2,54.21,23100.0,49.3148,49.3421,49.2421,49.2512,23100.0
2022-04-13 15:00:00,54.19,54.33,54.13,54.22,31455.0,49.2331,49.3602,49.1785,49.2603,31455.0
2022-04-13 15:30:00,54.22,54.4,54.22,54.3,126143.0,49.2603,49.4238,49.2603,49.333,126143.0
2022-04-14 09:30:00,54.5,55.06,54.5,55.02,115452.0,49.5147,50.0235,49.5147,49.9871,115452.0
2022-04-14 10:00:00,55.02,55.37,54.94,55.18,71311.0,49.9871,50.3051,49.9145,50.1325,71311.0
2022-04-14 10:30:00,55.21,55.58,55.2,55.53,78928.0,50.1598,50.4959,50.1507,50.4505,78928.0
2022-04-14 11:00:00,55.52,55.73,55.48,55.61,65609.0,50.4414,50.6322,50.4051,50.5232,65609.0
2022-04-14 11:30:00,55.63,55.7,55.38,55.65,83580.0,50.5413,50.6049,50.3142,50.5595,83580.0
2022-04-14 12:00:00,55.68,55.81,55.52,55.55,89302.0,50.5868,50.7049,50.4414,50.4687,89302.0
2022-04-14 12:30:00,55.53,55.59,55.25,55.48,160398.0,50.4505,50.505,50.1961,50.4051,160398.0
2022-04-14 13:00:00,55.45,55.46,55.1,55.12,31393.0,50.3778,50.3869,50.0598,50.078,31393.0
2022-04-14 13:30:00,55.13,55.29,55.11,55.29,29224.0,50.0871,50.2324,50.0689,50.2324,29224.0
2022-04-14 14:00:00,55.29,55.43,55.27,55.41,96542.0,50.2324,50.3596,50.2143,50.3415,96542.0
2022-04-14 14:30:00,55.4,55.56,55.27,55.53,52041.0,50.3324,50.4777,50.2143,50.4505,52041.0
2022-04-14 15:00:00,55.52,55.57,55.35,55.51,96325.0,50.4414,50.4868,50.2869,50.4323,96325.0
2022-04-14 15:30:00,55.5,55.65,55.45,55.62,228159.0,50.4232,50.5595,50.3778,50.5322,228159.0
2022-04-18 09:30:00,55.71,56.3,55.34,56.16,93465.0,50.614,51.15,50.2779,51.0229,93465.0
2022-04-18 10:00:00,56.14,56.28,55.81,56.27,66551.0,51.0047,51.1319,50.7049,51.1228,66551.0
2022-04-18 10:30:00,56.28,56.4,55.95,56.06,96999.0,51.1319,51.2409,50.8321,50.932,96999.0
2022-04-18 11:00:00,56.05,56.06,55.89,55.96,47795.0,50.9229,50.932,50.7776,50.8411,47795.0
2022-04-18 11:30:00,55.95,56.06,55.64,55.7,89810.0,50.8321,50.932,50.5504,50.6049,89810.0
2022-04-18 12:00:00,55.7,55.8,55.59,55.71,42552.0,50.6049,50.6958,50.505,50.614,42552.0
2022-04-18 12:30:00,55.7,55.83,55.69,55.82,31656.0,50.6049,50.723,50.5958,50.714,31656.0
2022-04-18 13:00:00,55.82,55.83,55.66,55.75,26059.0,50.714,50.723,50.5686,50.6504,26059.0
2022-04-18 13:30:00,55.73,55.87,55.7,55.74,82091.0,50.6322,50.7594,50.6049,50.6413,82091.0
2022-04-18 14:00:00,55.74,55.8,55.61,55.63,104801.0,50.6413,50.6958,50.5232,50.5413,104801.0
2022-04-18 14:30:00,55.62,55.65,55.46,55.57,49572.0,50.5322,50.5595,50.3869,50.4868,49572.0
2022-04-18 15:00:00,55.56,55.63,55.47,55.49,50126.0,50.4777,50.5413,50.396,50.4141,50126.0
2022-04-18 15:30:00,55.49,55.65,55.38,55.63,176305.0,50.4141,50.5595,50.3142,50.5413,176305.0
2022-04-19 09:30:00,55.81,56.26,55.7,56.08,49016.0,50.7049,51.1137,50.6049,50.9502,49016.0
2022-04-19 10:00:00,56.09,56.3,56.06,56.17,57050.0,50.9593,51.15,50.932,51.0319,57050.0
2022-04-19 10:30:00,56.17,56.21,55.96,56.03,33021.0,51.0319,51.0683,50.8411,50.9047,33021.0
2022-04-19 11:00:00,56.03,56.03,55.83,55.87,30810.0,50.9047,50.9047,50.723,50.7594,30810.0
2022-04-19 11:30:00,55.89,55.96,55.76,55.83,25695.0,50.7776,50.8411,50.6594,50.723,25695.0
2022-04-19 12:00:00,55.86,56.04,55.82,55.96,42791.0,50.7503,50.9138,50.714,50.8411,42791.0
2022-04-19 12:30:00,55.97,55.99,55.81,55.82,25180.0,50.8502,50.8684,50.7049,50.714,25180.0
2022-04-19 13:00:00,55.83,55.88,55.74,55.8,29884.0,50.723,50.7685,50.6413,50.6958,29884.0
2022-04-19 13:30:00,55.83,55.99,55.81,55.9,44304.0,50.723,50.8684,50.7049,50.7866,44304.0
2022-04-19 14:00:00,55.93,55.93,55.73,55.83,33787.0,50.8139,50.8139,50.6322,50.723,33787.0
2022-04-19 14:30:00,55.83,55.92,55.77,55.89,36412.0,50.723,50.8048,50.6685,50.7776,36412.0
2022-04-19 15:00:00,55.89,55.94,55.83,55.91,46670.0,50.7776,50.823,50.723,50.7957,46670.0
2022-04-19 15:30:00,55.9,55.97,55.73,55.86,191128.0,50.7866,50.8502,50.6322,50.7503,191128.0
2022-04-20 09:30:00,56.08,56.73,55.96,56.54,70391.0,50.9502,51.5407,50.8411,51.3681,70391.0
2022-04-20 10:00:00,56.58,56.91,56.48,56.83,56808.0,51.4044,51.7042,51.3136,51.6316,56808.0
2022-04-20 10:30:00,56.8,56.87,56.56,56.83,37055.0,51.6043,51.6679,51.3863,51.6316,37055.0
2022-04-20 11:00:00,56.85,57.04,56.83,56.93,36729.0,51.6497,51.8224,51.6316,51.7224,36729.0
2022-04-20 11:30:00,56.92,57.05,56.89,56.98,26227.0,51.7133,51.8314,51.6861,51.7678,26227.0
2022-04-20 12:00:00,56.98,57.0,56.78,56.79,27495.0,51.7678,51.786,51.5861,51.5952,27495.0
2022-04-20 12:30:00,56.81,57.02,56.78,56.98,31670.0,51.6134,51.8042,51.5861,51.7678,31670.0
2022-04-20 13:00:00,56.98,57.03,56.88,56.9,25015.0,51.7678,51.8133,51.677,51.6952,25015.0
2022-04-20 13:30:00,56.92,57.13,56.9,57.1,37167.0,51.7133,51.9041,51.6952,51.8769,37167.0
2022-04-20 14:00:00,57.12,57.17,56.92,56.99,49455.0,51.895,51.9405,51.7133,51.7769,49455.0
2022-04-20 14:30:00,56.98,56.98,56.65,56.68,42403.0,51.7678,51.7678,51.468,51.4953,42403.0
2022-04-20 15:00:00,56.69,56.84,56.65,56.8,77056.0,51.5044,51.6407,51.468,51.6043,77056.0
2022-04-20 15:30:00,56.8,56.9,56.73,56.77,105830.0,51.6043,51.6952,51.5407,51.5771,105830.0
2022-04-21 09:30:00,56.95,57.37,56.78,57.32,41597.0,51.7406,52.1222,51.5861,52.0767,41597.0
2022-04-21 10:00:00,57.32,57.45,57.13,57.16,71198.0,52.0767,52.1949,51.9041,51.9314,71198.0
2022-04-21 10:30:00,57.15,57.23,57.01,57.21,51904.0,51.9223,51.995,51.7951,51.9768,51904.0
2022-04-21 11:00:00,57.25,57.35,57.09,57.11,28004.0,52.0131,52.104,51.8678,51.886,28004.0
2022-04-21 11:30:00,57.15,57.29,57.03,57.25,22294.0,51.9223,52.0495,51.8133,52.0131,22294.0
2022-04-21 12:00:00,57.23,57.23,57.0,57.13,23466.0,51.995,51.995,51.786,51.9041,23466.0
2022-04-21 12:30:00,57.11,57.18,56.69,56.77,65630.0,51.886,51.9496,51.5044,51.5771,65630.0
2022-04-21 13:00:00,56.78,56.82,56.43,56.53,128758.0,51.5861,51.6225,51.2682,51.359,128758.0
2022-04-21 13:30:00,56.53,56.85,56.47,56.47,80930.0,51.359,51.6497,51.3045,51.3045,80930.0
2022-04-21 14:00:00,56.49,56.63,56.29,56.47,44753.0,51.3227,51.4499,51.141,51.3045,44753.0
2022-04-21 14:30:00,56.48,56.51,56.23,56.29,44567.0,51.3136,51.3408,51.0865,51.141,44567.0
2022-04-21 15:00:00,56.19,56.22,55.97,56.13,82207.0,51.0501,51.0774,50.8502,50.9956,82207.0
2022-04-21 15:30:00,56.12,56.12,55.8,55.86,147017.0,50.9865,50.9865,50.6958,50.7503,147017.0
2022-04-22 09:30:00,55.51,55.69,54.93,55.27,50024.0,50.4323,50.5958,49.9054,50.2143,50024.0
2022-04-22 10:00:00,55.26,55.37,55.0,55.01,38675.0,50.2052,50.3051,49.969,49.978,38675.0
2022-04-22 10:30:00,54.99,55.02,54.64,54.65,43782.0,49.9599,49.9871,49.6419,49.651,43782.0
2022-04-22 11:00:00,54.63,54.71,54.42,54.54,43400.0,49.6328,49.7055,49.442,49.551,43400.0
2022-04-22 11:30:00,54.52,54.62,54.37,54.37,24099.0,49.5329,49.6237,49.3966,49.3966,24099.0
2022-04-22 12:00:00,54.36,54.51,54.23,54.51,57842.0,49.3875,49.5238,49.2694,49.5238,57842.0
2022-04-22 12:30:00,54.5,54.73,54.46,54.47,15451.0,49.5147,49.7237,49.4784,49.4874,15451.0
2022-04-22 13:00:00,54.45,54.5,54.35,54.41,15525.0,49.4693,49.5147,49.3784,49.4329,15525.0
2022-04-22 13:30:00,54.49,54.49,54.32,54.45,15716.0,49.5056,49.5056,49.3512,49.4693,15716.0
2022-04-22 14:00:00,54.46,54.51,54.35,54.51,16753.0,49.4784,49.5238,49.3784,49.5238,16753.0
2022-04-22 14:30:00,54.5,54.51,54.14,54.23,18420.0,49.5147,49.5238,49.1876,49.2694,18420.0
2022-04-22 15:00:00,54.21,54.21,54.06,54.16,49588.0,49.2512,49.2512,49.1149,49.2058,49588.0
2022-04-22 15:30:00,54.2,54.41,53.72,53.76,235118.0,49.2421,49.4329,48.806,48.8424,235118.0
2022-04-25 09:30:00,53.75,53.75,53.09,53.1,44223.0,48.8333,48.8333,48.2337,48.2428,44223.0
2022-04-25 10:00:00,53.12,53.19,52.71,52.91,81320.0,48.2609,48.3245,47.8884,48.0701,81320.0
2022-04-25 10:30:00,52.91,53.28,52.62,52.62,42446.0,48.0701,48.4063,47.8067,47.8067,42446.0
2022-04-25 11:00:00,52.62,52.94,52.53,52.85,61324.0,47.8067,48.0974,47.7249,48.0156,61324.0
2022-04-25 11:30:00,52.86,53.09,52.78,53.09,34597.0,48.0247,48.2337,47.952,48.2337,34597.0
2022-04-25 12:00:00,53.09,53.46,53.07,53.36,45004.0,48.2337,48.5698,48.2155,48.479,45004.0
2022-04-25 12:30:00,53.36,53.45,53.32,53.36,23276.0,48.479,48.5607,48.4426,48.479,23276.0
2022-04-25 13:00:00,53.38,53.5,53.21,53.37,23230.0,48.4971,48.6062,48.3427,48.4881,23230.0
2022-04-25 13:30:00,53.37,53.69,53.32,53.61,22994.0,48.4881,48.7788,48.4426,48.7061,22994.0
2022-04-25 14:00:00,53.65,54.01,53.55,54.01,34218.0,48.7425,49.0695,48.6516,49.0695,34218.0
2022-04-25 14:30:00,54.02,54.04,53.72,53.76,86352.0,49.0786,49.0968,48.806,48.8424,86352.0
2022-04-25 15:00:00,53.76,54.15,53.64,54.14,55622.0,48.8424,49.1967,48.7334,49.1876,55622.0
2022-04-25 15:30:00,54.16,54.48,54.13,54.45,200915.0,49.2058,49.4965,49.1785,49.4693,200915.0
2022-04-26 09:30:00,54.31,54.73,54.16,54.66,65407.0,49.3421,49.7237,49.2058,49.6601,65407.0
2022-04-26 10:00:00,54.7,54.73,54.2,54.49,48035.0,49.6964,49.7237,49.2421,49.5056,48035.0
2022-04-26 10:30:00,54.49,54.49,54.0,54.3,30092.0,49.5056,49.5056,49.0604,49.333,30092.0
2022-04-26 11:00:00,54.25,54.4,54.17,54.35,25004.0,49.2876,49.4238,49.2149,49.3784,25004.0
2022-04-26 11:30:00,54.32,54.34,54.09,54.09,29924.0,49.3512,49.3693,49.1422,49.1422,29924.0
2022-04-26 12:00:00,54.06,54.39,53.94,54.39,32522.0,49.1149,49.4148,49.0059,49.4148,32522.0
2022-04-26 12:30:00,54.35,54.48,54.21,54.48,27309.0,49.3784,49.4965,49.2512,49.4965,27309.0
2022-04-26 13:00:00,54.46,54.46,54.21,54.25,20547.0,49.4784,49.4784,49.2512,49.2876,20547.0
2022-04-26 13:30:00,54.17,54.5,54.14,54.39,30058.0,49.2149,49.5147,49.1876,49.4148,30058.0
2022-04-26 14:00:00,54.4,54.58,54.36,54.57,30997.0,49.4238,49.5874,49.3875,49.5783,30997.0
2022-04-26 14:30:00,54.58,54.6,54.32,54.5,51783.0,49.5874,49.6056,49.3512,49.5147,51783.0
2022-04-26 15:00:00,54.49,54.55,54.25,54.33,51186.0,49.5056,49.5601,49.2876,49.3602,51186.0
2022-04-26 15:30:00,54.34,54.36,54.14,54.17,227553.0,49.3693,49.3875,49.1876,49.2149,227553.0
2022-04-27 09:30:00,54.17,54.21,53.33,54.05,40214.0,49.2149,49.2512,48.4517,49.1059,40214.0
2022-04-27 10:00:00,54.13,54.4,53.82,53.83,53880.0,49.1785,49.4238,48.8969,48.906,53880.0
2022-04-27 10:30:00,53.79,53.96,53.55,53.95,44799.0,48.8696,49.0241,48.6516,49.015,44799.0
2022-04-27 11:00:00,53.93,54.32,53.81,54.29,30733.0,48.9968,49.3512,48.8878,49.3239,30733.0
2022-04-27 11:30:00,54.32,54.53,54.31,54.48,22468.0,49.3512,49.542,49.3421,49.4965,22468.0
2022-04-27 12:00:00,54.46,54.68,54.46,54.6,30533.0,49.4784,49.6782,49.4784,49.6056,30533.0
2022-04-27 12:30:00,54.62,54.92,54.61,54.89,38274.0,49.6237,49.8963,49.6146,49.869,38274.0
2022-04-27 13:00:00,54.9,54.99,54.75,54.94,59141.0,49.8781,49.9599,49.7418,49.9145,59141.0
2022-04-27 13:30:00,54.96,55.01,54.75,54.96,54543.0,49.9326,49.978,49.7418,49.9326,54543.0
2022-04-27 14:00:00,54.97,55.03,54.72,54.73,88306.0,49.9417,49.9962,49.7146,49.7237,88306.0
2022-04-27 14:30:00,54.75,54.89,54.59,54.67,39548.0,49.7418,49.869,49.5965,49.6691,39548.0
2022-04-27 15:00:00,54.67,54.67,54.38,54.46,60742.0,49.6691,49.6691,49.4057,49.4784,60742.0
2022-04-27 15:30:00,54.45,54.49,54.16,54.23,142621.0,49.4693,49.5056,49.2058,49.2694,142621.0
2022-04-28 09:30:00,54.2,54.61,53.75,54.25,49315.0,49.2421,49.6146,48.8333,49.2876,49315.0
2022-04-28 10:00:00,54.29,54.42,53.94,54.13,49114.0,49.3239,49.442,49.0059,49.1785,49114.0
2022-04-28 10:30:00,54.11,54.27,54.07,54.22,47672.0,49.1604,49.3057,49.124,49.2603,47672.0
2022-04-28 11:00:00,54.19,54.39,54.13,54.32,61081.0,49.2331,49.4148,49.1785,49.3512,61081.0
2022-04-28 11:30:00,54.31,54.67,54.3,54.44,30913.0,49.3421,49.6691,49.333,49.4602,30913.0
2022-04-28 12:00:00,54.41,54.66,54.37,54.6,34327.0,49.4329,49.6601,49.3966,49.6056,34327.0
2022-04-28 12:30:00,54.61,54.88,54.61,54.85,42366.0,49.6146,49.8599,49.6146,49.8327,42366.0
2022-04-28 13:00:00,54.83,54.92,54.68,54.74,59324.0,49.8145,49.8963,49.6782,49.7327,59324.0
2022-04-28 13:30:00,54.74,54.83,54.68,54.74,34292.0,49.7327,49.8145,49.6782,49.7327,34292.0
2022-04-28 14:00:00,54.75,54.9,54.68,54.83,34702.0,49.7418,49.8781,49.6782,49.8145,34702.0
2022-04-28 14:30:00,54.82,54.96,54.77,54.96,41307.0,49.8054,49.9326,49.76,49.9326,41307.0
2022-04-28 15:00:00,54.94,55.18,54.94,55.12,146154.0,49.9145,50.1325,49.9145,50.078,146154.0
2022-04-28 15:30:00,55.12,55.21,54.96,55.1,348282.0,50.078,50.1598,49.9326,50.0598,348282.0
2022-04-29 09:30:00,55.22,55.5,54.81,55.15,49803.0,50.1688,50.4232,49.7963,50.1052,49803.0
2022-04-29 10:00:00,55.18,55.32,54.8,54.84,48328.0,50.1325,50.2597,49.7873,49.8236,48328.0
2022-04-29 10:30:00,54.79,54.97,54.72,54.95,39377.0,49.7782,49.9417,49.7146,49.9235,39377.0
2022-04-29 11:00:00,54.95,55.0,54.69,54.95,33346.0,49.9235,49.969,49.6873,49.9235,33346.0
2022-04-29 11:30:00,54.98,55.06,54.86,54.91,28118.0,49.9508,50.0235,49.8418,49.8872,28118.0
2022-04-29 12:00:00,54.91,54.92,54.71,54.76,63719.0,49.8872,49.8963,49.7055,49.7509,63719.0
2022-04-29 12:30:00,54.79,54.84,54.42,54.53,25880.0,49.7782,49.8236,49.442,49.542,25880.0
2022-04-29 13:00:00,54.54,54.75,54.5,54.66,35051.0,49.551,49.7418,49.5147,49.6601,35051.0
2022-04-29 13:30:00,54.68,54.83,54.57,54.62,28001.0,49.6782,49.8145,49.5783,49.6237,28001.0
2022-04-29 14:00:00,54.64,54.64,54.43,54.52,39884.0,49.6419,49.6419,49.4511,49.5329,39884.0
2022-04-29 14:30:00,54.51,54.59,54.28,54.41,28457.0,49.5238,49.5965,49.3148,49.4329,28457.0
2022-04-29 15:00:00,54.41,54.41,54.15,54.26,33532.0,49.4329,49.4329,49.1967,49.2967,33532.0
2022-04-29 15:30:00,54.23,54.46,53.97,54.12,276343.0,49.2694,49.4784,49.0332,49.1695,276343.0
2022-05-02 09:30:00,54.52,54.98,54.35,54.67,120208.0,49.5329,49.9508,49.3784,49.6691,120208.0
2022-05-02 10:00:00,54.62,54.85,54.1,54.51,77277.0,49.6237,49.8327,49.1513,49.5238,77277.0
2022-05-02 10:30:00,54.52,54.68,54.32,54.41,70614.0,49.5329,49.6782,49.3512,49.4329,70614.0
2022-05-02 11:00:00,54.43,54.53,54.18,54.22,115559.0,49.4511,49.542,49.224,49.2603,115559.0
2022-05-02 11:30:00,54.21,54.53,54.19,54.53,134708.0,49.2512,49.542,49.2331,49.542,134708.0
2022-05-02 12:00:00,54.53,54.62,54.18,54.25,83006.0,49.542,49.6237,49.224,49.2876,83006.0
2022-05-02 12:30:00,54.26,54.34,54.0,54.07,51857.0,49.2967,49.3693,49.0604,49.124,51857.0
2022-05-02 13:00:00,54.09,54.17,53.94,54.11,72797.0,49.1422,49.2149,49.0059,49.1604,72797.0
2022-05-02 13:30:00,54.09,54.2,53.76,53.78,78795.0,49.1422,49.2421,48.8424,48.8606,78795.0
2022-05-02 14:00:00,53.77,53.96,53.47,53.54,69868.0,48.8515,49.0241,48.5789,48.6425,69868.0
2022-05-02 14:30:00,53.54,53.69,53.4,53.62,65991.0,48.6425,48.7788,48.5153,48.7152,65991.0
2022-05-02 15:00:00,53.6,54.08,53.6,54.01,135506.0,48.697,49.1331,48.697,49.0695,135506.0
2022-05-02 15:30:00,54.02,54.52,54.01,54.31,346291.0,49.0786,49.5329,49.0695,49.3421,346291.0
2022-05-03 09:30:00,54.95,55.71,54.74,55.32,162019.0,49.9235,50.614,49.7327,50.2597,162019.0
2022-05-03 10:00:00,55.35,56.09,54.95,56.04,179815.0,50.2869,50.9593,49.9235,50.9138,179815.0
2022-05-03 10:30:00,56.02,56.45,55.86,56.43,81611.0,50.8957,51.2863,50.7503,51.2682,81611.0
2022-05-03 11:00:00,56.43,56.43,56.08,56.13,93638.0,51.2682,51.2682,50.9502,50.9956,93638.0
2022-05-03 11:30:00,56.23,56.26,52.05,52.58,598251.0,51.0865,51.1137,47.2888,47.7703,598251.0
2022-05-03 12:00:00,52.58,54.09,52.38,53.99,298241.0,47.7703,49.1422,47.5886,49.0514,298241.0
2022-05-03 12:30:00,53.95,54.0,53.67,53.86,74355.0,49.015,49.0604,48.7606,48.9332,74355.0
2022-05-03 13:00:00,53.85,53.93,53.35,53.47,131845.0,48.9242,48.9968,48.4699,48.5789,131845.0
2022-05-03 13:30:00,53.47,53.64,53.22,53.42,116467.0,48.5789,48.7334,48.3518,48.5335,116467.0
2022-05-03 14:00:00,53.43,53.48,53.14,53.32,79387.0,48.5426,48.588,48.2791,48.4426,79387.0
2022-05-03 14:30:00,53.31,53.43,53.08,53.32,103181.0,48.4336,48.5426,48.2246,48.4426,103181.0
2022-05-03 15:00:00,53.31,53.34,52.94,53.0,98525.0,48.4336,48.4608,48.0974,48.1519,98525.0
2022-05-03 15:30:00,52.99,52.99,52.52,52.65,372799.0,48.1428,48.1428,47.7158,47.8339,372799.0
2022-05-04 09:30:00,52.68,52.83,51.47,51.62,112944.0,47.8612,47.9975,46.7619,46.8981,112944.0
2022-05-04 10:00:00,51.62,52.01,51.23,51.89,133117.0,46.8981,47.2525,46.5438,47.1434,133117.0
2022-05-04 10:30:00,51.91,52.0,51.76,51.88,89163.0,47.1616,47.2434,47.0253,47.1344,89163.0
2022-05-04 11:00:00,51.87,51.94,51.37,51.46,127892.0,47.1253,47.1889,46.671,46.7528,127892.0
2022-05-04 11:30:00,51.45,51.7,51.23,51.69,81115.0,46.7437,46.9708,46.5438,46.9617,81115.0
2022-05-04 12:00:00,51.69,51.84,51.52,51.77,104677.0,46.9617,47.098,46.8073,47.0344,104677.0
2022-05-04 12:30:00,51.76,52.09,51.64,52.05,120568.0,47.0253,47.3252,46.9163,47.2888,120568.0
2022-05-04 13:00:00,52.06,52.08,51.83,51.9,74870.0,47.2979,47.3161,47.0889,47.1525,74870.0
2022-05-04 13:30:00,51.9,52.02,51.63,51.87,80996.0,47.1525,47.2616,46.9072,47.1253,80996.0
2022-05-04 14:00:00,51.94,52.9,51.91,52.82,90214.0,47.1889,48.0611,47.1616,47.9884,90214.0
2022-05-04 14:30:00,52.84,53.21,52.36,53.11,101934.0,48.0065,48.3427,47.5705,48.2518,101934.0
2022-05-04 15:00:00,53.12,53.19,52.95,53.18,108983.0,48.2609,48.3245,48.1065,48.3154,108983.0
2022-05-04 15:30:00,53.18,53.42,53.08,53.24,305777.0,48.3154,48.5335,48.2246,48.37,305777.0
2022-05-05 09:30:00,52.76,53.4,52.76,53.03,71743.0,47.9339,48.5153,47.9339,48.1792,71743.0
2022-05-05 10:00:00,53.09,53.16,52.58,52.93,77405.0,48.2337,48.2973,47.7703,48.0883,77405.0
2022-05-05 10:30:00,52.96,53.16,52.71,52.93,29650.0,48.1156,48.2973,47.8884,48.0883,29650.0
2022-05-05 11:00:00,52.94,52.99,52.71,52.79,39886.0,48.0974,48.1428,47.8884,47.9611,39886.0
2022-05-05 11:30:00,52.79,53.06,52.49,52.5,32653.0,47.9611,48.2064,47.6886,47.6976,32653.0
2022-05-05 12:00:00,52.45,52.85,52.36,52.78,29497.0,47.6522,48.0156,47.5705,47.952,29497.0
2022-05-05 12:30:00,52.78,52.93,52.63,52.89,25991.0,47.952,48.0883,47.8158,48.052,25991.0
2022-05-05 13:00:00,52.94,53.08,52.85,53.04,27190.0,48.0974,48.2246,48.0156,48.1883,27190.0
2022-05-05 13:30:00,53.01,53.1,52.79,52.94,26786.0,48.161,48.2428,47.9611,48.0974,26786.0
2022-05-05 14:00:00,52.95,53.19,52.81,52.82,32046.0,48.1065,48.3245,47.9793,47.9884,32046.0
2022-05-05 14:30:00,52.8,53.04,52.68,52.87,38041.0,47.9702,48.1883,47.8612,48.0338,38041.0
2022-05-05 15:00:00,52.92,52.92,52.62,52.68,39077.0,48.0792,48.0792,47.8067,47.8612,39077.0
2022-05-05 15:30:00,52.66,52.84,52.45,52.65,340250.0,47.843,48.0065,47.6522,47.8339,340250.0
2022-05-06 09:30:00,52.7,53.09,52.57,52.71,57850.0,47.8794,48.2337,47.7612,47.8884,57850.0
2022-05-06 10:00:00,52.73,53.17,52.44,53.0,49141.0,47.9066,48.3064,47.6431,48.1519,49141.0
2022-05-06 10:30:00,53.0,53.37,52.76,53.32,48042.0,48.1519,48.4881,47.9339,48.4426,48042.0
2022-05-06 11:00:00,53.3,53.48,53.22,53.33,37931.0,48.4245,48.588,48.3518,48.4517,37931.0
2022-05-06 11:30:00,53.37,53.37,52.85,52.88,33388.0,48.4881,48.4881,48.0156,48.0429,33388.0
2022-05-06 12:00:00,52.91,53.26,52.9,53.18,54542.0,48.0701,48.3881,48.0611,48.3154,54542.0
2022-05-06 12:30:00,53.18,53.43,53.08,53.37,29201.0,48.3154,48.5426,48.2246,48.4881,29201.0
2022-05-06 13:00:00,53.34,53.49,53.2,53.3,31894.0,48.4608,48.5971,48.3336,48.4245,31894.0
2022-05-06 13:30:00,53.32,53.42,53.16,53.19,16971.0,48.4426,48.5335,48.2973,48.3245,16971.0
2022-05-06 14:00:00,53.17,53.28,52.92,52.97,28080.0,48.3064,48.4063,48.0792,48.1247,28080.0
2022-05-06 14:30:00,52.96,53.14,52.82,53.04,25871.0,48.1156,48.2791,47.9884,48.1883,25871.0
2022-05-06 15:00:00,53.01,53.07,52.71,52.82,46177.0,48.161,48.2155,47.8884,47.9884,46177.0
2022-05-06 15:30:00,52.8,53.4,52.8,53.16,143700.0,47.9702,48.5153,47.9702,48.2973,143700.0
2022-05-09 09:30:00,52.88,53.03,52.37,52.78,59351.0,48.0429,48.1792,47.5795,47.952,59351.0
2022-05-09 10:00:00,52.79,52.93,52.64,52.77,37914.0,47.9611,48.0883,47.8248,47.9429,37914.0
2022-05-09 10:30:00,52.79,53.04,52.57,52.57,32535.0,47.9611,48.1883,47.7612,47.7612,32535.0
2022-05-09 11:00:00,52.59,52.85,52.5,52.59,175149.0,47.7794,48.0156,47.6976,47.7794,175149.0
2022-05-09 11:30:00,52.6,53.12,52.52,53.12,51200.0,47.7885,48.2609,47.7158,48.2609,51200.0
2022-05-09 12:00:00,53.15,53.76,53.07,53.45,87038.0,48.2882,48.8424,48.2155,48.5607,87038.0
2022-05-09 12:30:00,53.43,53.48,53.09,53.23,62516.0,48.5426,48.588,48.2337,48.3609,62516.0
2022-05-09 13:00:00,53.24,53.49,53.16,53.47,40830.0,48.37,48.5971,48.2973,48.5789,40830.0
2022-05-09 13:30:00,53.51,53.71,53.39,53.65,44499.0,48.6153,48.797,48.5062,48.7425,44499.0
2022-05-09 14:00:00,53.69,53.82,53.43,53.58,113753.0,48.7788,48.8969,48.5426,48.6789,113753.0
2022-05-09 14:30:00,53.58,53.83,53.55,53.77,85553.0,48.6789,48.906,48.6516,48.8515,85553.0
2022-05-09 15:00:00,53.79,54.11,53.75,53.83,99435.0,48.8696,49.1604,48.8333,48.906,99435.0
2022-05-09 15:30:00,53.82,53.9,53.52,53.68,294146.0,48.8969,48.9696,48.6243,48.7697,294146.0
2022-05-10 09:30:00,53.82,54.34,53.8,54.16,72239.0,48.8969,49.3693,48.8787,49.2058,72239.0
2022-05-10 10:00:00,54.18,54.42,53.94,54.4,78761.0,49.224,49.442,49.0059,49.4238,78761.0
2022-05-10 10:30:00,54.39,54.77,54.34,54.38,95319.0,49.4148,49.76,49.3693,49.4057,95319.0
2022-05-10 11:00:00,54.36,54.54,54.26,54.48,98009.0,49.3875,49.551,49.2967,49.4965,98009.0
2022-05-10 11:30:00,54.48,54.54,53.98,54.09,115427.0,49.4965,49.551,49.0423,49.1422,115427.0
2022-05-10 12:00:00,54.05,54.21,53.88,53.97,107364.0,49.1059,49.2512,48.9514,49.0332,107364.0
2022-05-10 12:30:00,53.98,54.02,53.67,53.75,74288.0,49.0423,49.0786,48.7606,48.8333,74288.0
2022-05-10 13:00:00,53.77,53.96,53.66,53.92,54323.0,48.8515,49.0241,48.7515,48.9878,54323.0
2022-05-10 13:30:00,53.96,54.57,53.93,54.52,55325.0,49.0241,49.5783,48.9968,49.5329,55325.0
2022-05-10 14:00:00,54.5,54.6,54.2,54.25,46194.0,49.5147,49.6056,49.2421,49.2876,46194.0
2022-05-10 14:30:00,54.28,54.38,54.14,54.3,88118.0,49.3148,49.4057,49.1876,49.333,88118.0
2022-05-10 15:00:00,54.33,54.7,54.29,54.52,94977.0,49.3602,49.6964,49.3239,49.5329,94977.0
2022-05-10 15:30:00,54.52,54.86,54.44,54.82,251230.0,49.5329,49.8418,49.4602,49.8054,251230.0
2022-05-11 09:30:00,55.21,56.05,55.21,55.98,111178.0,50.1598,50.9229,50.1598,50.8593,111178.0
2022-05-11 10:00:00,55.94,56.4,55.94,56.35,85579.0,50.823,51.2409,50.823,51.1955,85579.0
2022-05-11 10:30:00,56.32,56.46,56.13,56.36,37386.0,51.1682,51.2954,50.9956,51.2046,37386.0
2022-05-11 11:00:00,56.28,56.69,56.16,56.56,90059.0,51.1319,51.5044,51.0229,51.3863,90059.0
2022-05-11 11:30:00,56.57,56.96,56.55,56.72,148892.0,51.3953,51.7497,51.3772,51.5316,148892.0
2022-05-11 12:00:00,56.68,56.8,56.47,56.47,97403.0,51.4953,51.6043,51.3045,51.3045,97403.0
2022-05-11 12:30:00,56.48,56.62,56.15,56.29,118927.0,51.3136,51.4408,51.0138,51.141,118927.0
2022-05-11 13:00:00,56.25,56.34,56.08,56.12,101967.0,51.1046,51.1864,50.9502,50.9865,101967.0
2022-05-11 13:30:00,56.12,56.26,55.81,55.88,71657.0,50.9865,51.1137,50.7049,50.7685,71657.0
2022-05-11 14:00:00,55.88,56.1,55.85,56.0,72357.0,50.7685,50.9683,50.7412,50.8775,72357.0
2022-05-11 14:30:00,55.98,56.44,55.89,55.89,71618.0,50.8593,51.2772,50.7776,50.7776,71618.0
2022-05-11 15:00:00,55.9,56.07,55.86,55.95,110002.0,50.7866,50.9411,50.7503,50.8321,110002.0
2022-05-11 15:30:00,55.96,55.96,55.67,55.84,334441.0,50.8411,50.8411,50.5777,50.7321,334441.0
2022-05-12 09:30:00,55.87,56.29,55.6,55.7,147362.0,50.7594,51.141,50.5141,50.6049,147362.0
2022-05-12 10:00:00,55.68,56.22,55.68,56.06,86716.0,50.5868,51.0774,50.5868,50.932,86716.0
2022-05-12 10:30:00,56.03,56.24,55.88,56.08,67934.0,50.9047,51.0955,50.7685,50.9502,67934.0
2022-05-12 11:00:00,56.03,56.2,55.43,55.47,53164.0,50.9047,51.0592,50.3596,50.396,53164.0
2022-05-12 11:30:00,55.49,55.67,54.95,54.95,74298.0,50.4141,50.5777,49.9235,49.9235,74298.0
2022-05-12 12:00:00,54.95,55.09,54.82,54.95,98000.0,49.9235,50.0507,49.8054,49.9235,98000.0
2022-05-12 12:30:00,54.97,55.11,54.87,54.9,58029.0,49.9417,50.0689,49.8509,49.8781,58029.0
2022-05-12 13:00:00,54.86,54.99,54.73,54.82,48908.0,49.8418,49.9599,49.7237,49.8054,48908.0
2022-05-12 13:30:00,54.82,55.17,54.67,55.15,48427.0,49.8054,50.1234,49.6691,50.1052,48427.0
2022-05-12 14:00:00,55.15,55.23,54.97,55.04,60984.0,50.1052,50.1779,49.9417,50.0053,60984.0
2022-05-12 14:30:00,55.03,55.1,54.88,54.88,50770.0,49.9962,50.0598,49.8599,49.8599,50770.0
2022-05-12 15:00:00,54.89,55.05,54.7,54.84,329449.0,49.869,50.0144,49.6964,49.8236,329449.0
2022-05-12 15:30:00,54.82,55.6,54.81,55.58,306279.0,49.8054,50.5141,49.7963,50.4959,306279.0
2022-05-13 09:30:00,56.07,56.47,55.55,55.81,105925.0,50.9411,51.3045,50.4687,50.7049,105925.0
2022-05-13 10:00:00,55.88,56.39,55.63,56.32,50912.0,50.7685,51.2318,50.5413,51.1682,50912.0
2022-05-13 10:30:00,56.3,56.37,55.87,56.13,40674.0,51.15,51.2136,50.7594,50.9956,40674.0
2022-05-13 11:00:00,56.16,56.31,56.12,56.22,35639.0,51.0229,51.1591,50.9865,51.0774,35639.0
2022-05-13 11:30:00,56.2,56.23,55.85,56.01,38318.0,51.0592,51.0865,50.7412,50.8866,38318.0
2022-05-13 12:00:00,56.03,56.23,55.93,56.23,32850.0,50.9047,51.0865,50.8139,51.0865,32850.0
2022-05-13 12:30:00,56.23,56.26,55.97,56.11,35812.0,51.0865,51.1137,50.8502,50.9774,35812.0
2022-05-13 13:00:00,56.16,56.21,56.0,56.03,25142.0,51.0229,51.0683,50.8775,50.9047,25142.0
2022-05-13 13:30:00,56.03,56.15,55.71,55.76,27852.0,50.9047,51.0138,50.614,50.6594,27852.0
2022-05-13 14:00:00,55.74,55.78,55.58,55.65,29723.0,50.6413,50.6776,50.4959,50.5595,29723.0
2022-05-13 14:30:00,55.68,55.82,55.62,55.8,29403.0,50.5868,50.714,50.5322,50.6958,29403.0
2022-05-13 15:00:00,55.8,55.98,55.79,55.95,39470.0,50.6958,50.8593,50.6867,50.8321,39470.0
2022-05-13 15:30:00,55.94,56.01,55.77,55.91,206023.0,50.823,50.8866,50.6685,50.7957,206023.0
2022-05-16 09:30:00,55.89,56.29,55.7,55.93,96295.0,50.7776,51.141,50.6049,50.8139,96295.0
2022-05-16 10:00:00,55.95,56.17,55.79,56.15,71398.0,50.8321,51.0319,50.6867,51.0138,71398.0
2022-05-16 10:30:00,56.13,56.48,55.95,56.23,58683.0,50.9956,51.3136,50.8321,51.0865,58683.0
2022-05-16 11:00:00,56.21,56.34,56.13,56.29,22593.0,51.0683,51.1864,50.9956,51.141,22593.0
2022-05-16 11:30:00,56.25,56.47,56.18,56.34,41079.0,51.1046,51.3045,51.041,51.1864,41079.0
2022-05-16 12:00:00,56.37,56.43,56.23,56.29,24106.0,51.2136,51.2682,51.0865,51.141,24106.0
2022-05-16 12:30:00,56.3,56.43,56.27,56.41,14362.0,51.15,51.2682,51.1228,51.25,14362.0
2022-05-16 13:00:00,56.39,56.69,56.36,56.6,24440.0,51.2318,51.5044,51.2046,51.4226,24440.0
2022-05-16 13:30:00,56.63,56.75,56.61,56.72,19272.0,51.4499,51.5589,51.4317,51.5316,19272.0
2022-05-16 14:00:00,56.76,56.84,56.65,56.83,27068.0,51.568,51.6407,51.468,51.6316,27068.0
2022-05-16 14:30:00,56.84,56.87,56.73,56.83,24345.0,51.6407,51.6679,51.5407,51.6316,24345.0
2022-05-16 15:00:00,56.84,56.94,56.63,56.66,28907.0,51.6407,51.7315,51.4499,51.4771,28907.0
2022-05-16 15:30:00,56.65,56.76,56.56,56.74,102569.0,51.468,51.568,51.3863,51.5498,102569.0
2022-05-17 09:30:00,56.25,56.44,54.98,55.39,258635.0,51.1046,51.2772,49.9508,50.3233,258635.0
2022-05-17 10:00:00,55.36,55.67,54.89,55.04,159373.0,50.296,50.5777,49.869,50.0053,159373.0
2022-05-17 10:30:00,55.03,55.22,54.57,55.15,107791.0,49.9962,50.1688,49.5783,50.1052,107791.0
2022-05-17 11:00:00,55.15,55.33,54.97,55.04,97610.0,50.1052,50.2688,49.9417,50.0053,97610.0
2022-05-17 11:30:00,55.03,55.59,55.0,55.53,67110.0,49.9962,50.505,49.969,50.4505,67110.0
2022-05-17 12:00:00,55.51,55.55,55.27,55.35,44336.0,50.4323,50.4687,50.2143,50.2869,44336.0
2022-05-17 12:30:00,55.31,55.57,55.21,55.4,38861.0,50.2506,50.4868,50.1598,50.3324,38861.0
2022-05-17 13:00:00,55.44,55.63,55.36,55.58,31362.0,50.3687,50.5413,50.296,50.4959,31362.0
2022-05-17 13:30:00,55.6,55.78,55.42,55.42,30013.0,50.5141,50.6776,50.3505,50.3505,30013.0
2022-05-17 14:00:00,55.45,55.59,55.27,55.51,47112.0,50.3778,50.505,50.2143,50.4323,47112.0
2022-05-17 14:30:00,55.51,55.81,55.42,55.77,37508.0,50.4323,50.7049,50.3505,50.6685,37508.0
2022-05-17 15:00:00,55.77,55.99,55.71,55.8,70566.0,50.6685,50.8684,50.614,50.6958,70566.0
2022-05-17 15:30:00,55.8,55.88,55.69,55.86,183065.0,50.6958,50.7685,50.5958,50.7503,183065.0
2022-05-18 09:30:00,55.33,55.45,54.47,54.48,78291.0,50.2688,50.3778,49.4874,49.4965,78291.0
2022-05-18 10:00:00,54.51,54.57,53.82,53.9,77847.0,49.5238,49.5783,48.8969,48.9696,77847.0
2022-05-18 10:30:00,53.94,53.95,53.38,53.48,72012.0,49.0059,49.015,48.4971,48.588,72012.0
2022-05-18 11:00:00,53.45,53.6,53.4,53.43,35033.0,48.5607,48.697,48.5153,48.5426,35033.0
2022-05-18 11:30:00,53.46,53.63,53.3,53.47,56424.0,48.5698,48.7243,48.4245,48.5789,56424.0
2022-05-18 12:00:00,53.46,53.46,53.0,53.06,64776.0,48.5698,48.5698,48.1519,48.2064,64776.0
2022-05-18 12:30:00,53.06,53.14,52.82,52.83,50581.0,48.2064,48.2791,47.9884,47.9975,50581.0
2022-05-18 13:00:00,52.82,52.84,52.43,52.58,63714.0,47.9884,48.0065,47.634,47.7703,63714.0
2022-05-18 13:30:00,52.59,52.66,52.35,52.48,52775.0,47.7794,47.843,47.5614,47.6795,52775.0
2022-05-18 14:00:00,52.48,52.89,52.44,52.84,57084.0,47.6795,48.052,47.6431,48.0065,57084.0
2022-05-18 14:30:00,52.82,52.84,52.52,52.6,63552.0,47.9884,48.0065,47.7158,47.7885,63552.0
2022-05-18 15:00:00,52.66,52.76,52.52,52.57,79833.0,47.843,47.9339,47.7158,47.7612,79833.0
2022-05-18 15:30:00,52.56,52.79,52.33,52.5,360768.0,47.7522,47.9611,47.5432,47.6976,360768.0
2022-05-19 09:30:00,51.77,51.98,50.87,50.98,112696.0,47.0344,47.2252,46.2167,46.3167,112696.0
2022-05-19 10:00:00,50.93,51.39,50.88,51.0,68872.0,46.2713,46.6892,46.2258,46.3349,68872.0
2022-05-19 10:30:00,50.96,51.05,50.32,50.42,72199.0,46.2985,46.3803,45.7171,45.8079,72199.0
2022-05-19 11:00:00,50.44,50.69,50.38,50.45,66408.0,45.8261,46.0532,45.7716,45.8352,66408.0
2022-05-19 11:30:00,50.51,51.16,50.51,50.73,137486.0,45.8897,46.4802,45.8897,46.0896,137486.0
2022-05-19 12:00:00,50.73,51.03,50.52,50.6,141251.0,46.0896,46.3621,45.8988,45.9714,141251.0
2022-05-19 12:30:00,50.62,50.65,50.34,50.55,27758.0,45.9896,46.0169,45.7352,45.926,27758.0
2022-05-19 13:00:00,50.57,51.25,50.53,51.12,142269.0,45.9442,46.562,45.9078,46.4439,142269.0
2022-05-19 13:30:00,51.09,51.58,51.05,51.48,61666.0,46.4166,46.8618,46.3803,46.7709,61666.0
2022-05-19 14:00:00,51.47,51.47,51.21,51.22,123461.0,46.7619,46.7619,46.5256,46.5347,123461.0
2022-05-19 14:30:00,51.23,51.44,51.11,51.38,37743.0,46.5438,46.7346,46.4348,46.6801,37743.0
2022-05-19 15:00:00,51.38,51.5,50.85,50.86,70829.0,46.6801,46.7891,46.1986,46.2077,70829.0
2022-05-19 15:30:00,50.84,50.93,50.64,50.79,287575.0,46.1895,46.2713,46.0078,46.1441,287575.0
2022-05-20 09:30:00,51.2,52.0,51.2,51.87,157262.0,46.5166,47.2434,46.5166,47.1253,157262.0
2022-05-20 10:00:00,51.92,51.98,51.32,51.54,65734.0,47.1707,47.2252,46.6256,46.8255,65734.0
2022-05-20 10:30:00,51.55,51.55,50.85,50.94,36833.0,46.8345,46.8345,46.1986,46.2803,36833.0
2022-05-20 11:00:00,50.92,50.93,50.5,50.64,55043.0,46.2622,46.2713,45.8806,46.0078,55043.0
2022-05-20 11:30:00,50.65,50.67,50.45,50.47,43195.0,46.0169,46.035,45.8352,45.8533,43195.0
2022-05-20 12:00:00,50.48,50.51,50.04,50.22,90902.0,45.8624,45.8897,45.4627,45.6262,90902.0
2022-05-20 12:30:00,50.24,50.41,50.18,50.3,31635.0,45.6444,45.7988,45.5899,45.6989,31635.0
2022-05-20 13:00:00,50.3,50.3,50.08,50.15,36472.0,45.6989,45.6989,45.499,45.5626,36472.0
2022-05-20 13:30:00,50.14,50.7,50.14,50.58,46538.0,45.5535,46.0623,45.5535,45.9533,46538.0
2022-05-20 14:00:00,50.61,50.71,50.45,50.71,74835.0,45.9805,46.0714,45.8352,46.0714,74835.0
2022-05-20 14:30:00,50.7,50.78,50.55,50.66,43528.0,46.0623,46.135,45.926,46.026,43528.0
2022-05-20 15:00:00,50.66,50.84,50.49,50.82,74995.0,46.026,46.1895,45.8715,46.1713,74995.0
2022-05-20 15:30:00,50.83,51.32,50.76,51.21,242199.0,46.1804,46.6256,46.1168,46.5256,242199.0
2022-05-23 09:30:00,51.96,52.13,51.53,51.75,61666.0,47.207,47.3615,46.8164,47.0163,61666.0
2022-05-23 10:00:00,51.73,51.95,51.43,51.95,23759.0,46.9981,47.198,46.7255,47.198,23759.0
2022-05-23 10:30:00,51.97,52.23,51.82,52.08,55947.0,47.2161,47.4523,47.0798,47.3161,55947.0
2022-05-23 11:00:00,52.03,52.46,52.0,52.44,49282.0,47.2706,47.6613,47.2434,47.6431,49282.0
2022-05-23 11:30:00,52.43,52.5,52.18,52.18,31300.0,47.634,47.6976,47.4069,47.4069,31300.0
2022-05-23 12:00:00,52.17,52.2,51.95,51.98,44812.0,47.3978,47.4251,47.198,47.2252,44812.0
2022-05-23 12:30:00,51.99,52.14,51.9,52.14,18371.0,47.2343,47.3706,47.1525,47.3706,18371.0
2022-05-23 13:00:00,52.15,52.33,51.99,52.15,49912.0,47.3797,47.5432,47.2343,47.3797,49912.0
2022-05-23 13:30:00,52.15,52.19,52.06,52.15,49312.0,47.3797,47.416,47.2979,47.3797,49312.0
2022-05-23 14:00:00,52.17,52.32,52.09,52.19,131719.0,47.3978,47.5341,47.3252,47.416,131719.0
2022-05-23 14:30:00,52.23,52.4,52.15,52.3,20467.0,47.4523,47.6068,47.3797,47.5159,20467.0
2022-05-23 15:00:00,52.3,52.41,52.22,52.3,32591.0,47.5159,47.6159,47.4433,47.5159,32591.0
2022-05-23 15:30:00,52.3,52.36,52.04,52.16,155124.0,47.5159,47.5705,47.2797,47.3887,155124.0
2022-05-24 09:30:00,52.1,52.47,51.88,52.45,79690.0,47.3342,47.6704,47.1344,47.6522,79690.0
2022-05-24 10:00:00,52.45,52.45,51.87,51.97,29577.0,47.6522,47.6522,47.1253,47.2161,29577.0
2022-05-24 10:30:00,51.97,52.24,51.84,52.23,45322.0,47.2161,47.4614,47.098,47.4523,45322.0
2022-05-24 11:00:00,52.23,52.39,52.06,52.15,29512.0,47.4523,47.5977,47.2979,47.3797,29512.0
2022-05-24 11:30:00,52.17,52.71,52.13,52.66,26974.0,47.3978,47.8884,47.3615,47.843,26974.0
2022-05-24 12:00:00,52.63,52.72,52.53,52.56,19594.0,47.8158,47.8975,47.7249,47.7522,19594.0
2022-05-24 12:30:00,52.58,52.67,52.21,52.58,95790.0,47.7703,47.8521,47.4342,47.7703,95790.0
2022-05-24 13:00:00,52.58,52.88,52.39,52.87,35111.0,47.7703,48.0429,47.5977,48.0338,35111.0
2022-05-24 13:30:00,52.86,53.02,52.71,52.96,26017.0,48.0247,48.1701,47.8884,48.1156,26017.0
2022-05-24 14:00:00,52.97,53.14,52.9,53.12,33606.0,48.1247,48.2791,48.0611,48.2609,33606.0
2022-05-24 14:30:00,53.12,53.17,52.79,52.99,36776.0,48.2609,48.3064,47.9611,48.1428,36776.0
2022-05-24 15:00:00,52.99,53.45,52.99,53.45,68472.0,48.1428,48.5607,48.1428,48.5607,68472.0
2022-05-24 15:30:00,53.47,53.8,53.41,53.74,234525.0,48.5789,48.8787,48.5244,48.8242,234525.0
2022-05-25 09:30:00,53.83,53.94,53.47,53.72,78038.0,48.906,49.0059,48.5789,48.806,78038.0
2022-05-25 10:00:00,53.76,54.09,53.66,54.08,47018.0,48.8424,49.1422,48.7515,49.1331,47018.0
2022-05-25 10:30:00,54.06,54.18,53.98,54.09,41273.0,49.1149,49.224,49.0423,49.1422,41273.0
2022-05-25 11:00:00,54.1,54.25,54.02,54.23,31907.0,49.1513,49.2876,49.0786,49.2694,31907.0
2022-05-25 11:30:00,54.23,54.24,53.95,54.19,35501.0,49.2694,49.2785,49.015,49.2331,35501.0
2022-05-25 12:00:00,54.16,54.24,53.83,53.88,22332.0,49.2058,49.2785,48.906,48.9514,22332.0
2022-05-25 12:30:00,53.87,53.98,53.71,53.96,20736.0,48.9423,49.0423,48.797,49.0241,20736.0
2022-05-25 13:00:00,53.94,54.08,53.88,54.03,45052.0,49.0059,49.1331,48.9514,49.0877,45052.0
2022-05-25 13:30:00,54.06,54.09,53.88,53.96,22602.0,49.1149,49.1422,48.9514,49.0241,22602.0
2022-05-25 14:00:00,53.95,54.34,53.81,54.3,41098.0,49.015,49.3693,48.8878,49.333,41098.0
2022-05-25 14:30:00,54.31,54.54,54.29,54.37,77482.0,49.3421,49.551,49.3239,49.3966,77482.0
2022-05-25 15:00:00,54.36,54.48,54.19,54.35,48856.0,49.3875,49.4965,49.2331,49.3784,48856.0
2022-05-25 15:30:00,54.35,54.46,54.17,54.34,200160.0,49.3784,49.4784,49.2149,49.3693,200160.0
2022-05-26 09:30:00,54.75,55.0,54.58,54.95,55652.0,49.7418,49.969,49.5874,49.9235,55652.0
2022-05-26 10:00:00,54.96,54.98,54.66,54.78,32312.0,49.9326,49.9508,49.6601,49.7691,32312.0
2022-05-26 10:30:00,54.82,54.96,54.74,54.74,39932.0,49.8054,49.9326,49.7327,49.7327,39932.0
2022-05-26 11:00:00,54.74,54.83,54.65,54.8,22560.0,49.7327,49.8145,49.651,49.7873,22560.0
2022-05-26 11:30:00,54.79,54.8,54.42,54.44,47090.0,49.7782,49.7873,49.442,49.4602,47090.0
2022-05-26 12:00:00,54.42,54.55,54.2,54.3,96566.0,49.442,49.5601,49.2421,49.333,96566.0
2022-05-26 12:30:00,54.33,54.61,54.29,54.52,56409.0,49.3602,49.6146,49.3239,49.5329,56409.0
2022-05-26 13:00:00,54.53,54.65,54.46,54.55,62884.0,49.542,49.651,49.4784,49.5601,62884.0
2022-05-26 13:30:00,54.54,54.6,54.47,54.55,23642.0,49.551,49.6056,49.4874,49.5601,23642.0
2022-05-26 14:00:00,54.56,54.64,54.5,54.53,25108.0,49.5692,49.6419,49.5147,49.542,25108.0
2022-05-26 14:30:00,54.55,54.59,54.33,54.56,49666.0,49.5601,49.5965,49.3602,49.5692,49666.0
2022-05-26 15:00:00,54.53,54.59,54.46,54.59,54294.0,49.542,49.5965,49.4784,49.5965,54294.0
2022-05-26 15:30:00,54.56,54.7,54.41,54.52,274903.0,49.5692,49.6964,49.4329,49.5329,274903.0
2022-05-27 09:30:00,54.53,55.08,54.38,54.68,179028.0,49.542,50.0416,49.4057,49.6782,179028.0
2022-05-27 10:00:00,54.74,55.1,54.63,55.1,64259.0,49.7327,50.0598,49.6328,50.0598,64259.0
2022-05-27 10:30:00,55.13,55.45,54.93,55.45,89839.0,50.0871,50.3778,49.9054,50.3778,89839.0
2022-05-27 11:00:00,55.45,55.51,55.07,55.26,66949.0,50.3778,50.4323,50.0326,50.2052,66949.0
2022-05-27 11:30:00,55.23,55.3,54.74,54.83,68015.0,50.1779,50.2415,49.7327,49.8145,68015.0
2022-05-27 12:00:00,54.85,54.98,54.66,54.72,59900.0,49.8327,49.9508,49.6601,49.7146,59900.0
2022-05-27 12:30:00,54.71,54.89,54.68,54.78,33045.0,49.7055,49.869,49.6782,49.7691,33045.0
2022-05-27 13:00:00,54.76,54.93,54.7,54.93,57227.0,49.7509,49.9054,49.6964,49.9054,57227.0
2022-05-27 13:30:00,54.94,54.95,54.68,54.78,32235.0,49.9145,49.9235,49.6782,49.7691,32235.0
2022-05-27 14:00:00,54.77,54.85,54.7,54.8,42649.0,49.76,49.8327,49.6964,49.7873,42649.0
2022-05-27 14:30:00,54.81,54.96,54.78,54.92,42954.0,49.7963,49.9326,49.7691,49.8963,42954.0
2022-05-27 15:00:00,54.92,55.06,54.91,54.99,51787.0,49.8963,50.0235,49.8872,49.9599,51787.0
2022-05-27 15:30:00,54.99,55.16,54.99,55.16,189894.0,49.9599,50.1143,49.9599,50.1143,189894.0
2022-05-31 09:30:00,54.95,55.05,54.27,54.65,83977.0,49.9235,50.0144,49.3057,49.651,83977.0
2022-05-31 10:00:00,54.65,54.95,54.58,54.79,38338.0,49.651,49.9235,49.5874,49.7782,38338.0
2022-05-31 10:30:00,54.81,54.87,54.68,54.76,32459.0,49.7963,49.8509,49.6782,49.7509,32459.0
2022-05-31 11:00:00,54.77,54.86,54.57,54.72,36682.0,49.76,49.8418,49.5783,49.7146,36682.0
2022-05-31 11:30:00,54.69,55.02,54.65,54.99,54338.0,49.6873,49.9871,49.651,49.9599,54338.0
2022-05-31 12:00:00,55.01,55.19,54.94,55.19,28173.0,49.978,50.1416,49.9145,50.1416,28173.0
2022-05-31 12:30:00,55.19,55.32,55.17,55.24,23064.0,50.1416,50.2597,50.1234,50.187,23064.0
2022-05-31 13:00:00,55.22,55.3,55.15,55.18,45276.0,50.1688,50.2415,50.1052,50.1325,45276.0
2022-05-31 13:30:00,55.21,55.5,55.21,55.48,31670.0,50.1598,50.4232,50.1598,50.4051,31670.0
2022-05-31 14:00:00,55.46,55.68,55.35,55.51,54542.0,50.3869,50.5868,50.2869,50.4323,54542.0
2022-05-31 14:30:00,55.51,55.64,55.44,55.47,44557.0,50.4323,50.5504,50.3687,50.396,44557.0
2022-05-31 15:00:00,55.46,55.63,55.33,55.6,72820.0,50.3869,50.5413,50.2688,50.5141,72820.0
2022-05-31 15:30:00,55.61,56.01,55.61,55.83,387044.0,50.5232,50.8866,50.5232,50.723,387044.0
2022-06-01 09:30:00,55.98,56.13,54.4,54.46,125629.0,50.8593,50.9956,49.4238,49.4784,125629.0
2022-06-01 10:00:00,54.5,54.51,53.7,53.73,73943.0,49.5147,49.5238,48.7879,48.8151,73943.0
2022-06-01 10:30:00,53.73,53.75,53.31,53.55,62851.0,48.8151,48.8333,48.4336,48.6516,62851.0
2022-06-01 11:00:00,53.55,53.82,53.47,53.51,77661.0,48.6516,48.8969,48.5789,48.6153,77661.0
2022-06-01 11:30:00,53.52,53.66,53.29,53.45,43390.0,48.6243,48.7515,48.4154,48.5607,43390.0
2022-06-01 12:00:00,53.48,53.72,53.47,53.61,40964.0,48.588,48.806,48.5789,48.7061,40964.0
2022-06-01 12:30:00,53.6,53.98,53.6,53.96,32161.0,48.697,49.0423,48.697,49.0241,32161.0
2022-06-01 13:00:00,53.98,54.55,53.95,54.48,39023.0,49.0423,49.5601,49.015,49.4965,39023.0
2022-06-01 13:30:00,54.5,54.73,54.5,54.63,49007.0,49.5147,49.7237,49.5147,49.6328,49007.0
2022-06-01 14:00:00,54.63,54.87,54.57,54.79,54955.0,49.6328,49.8509,49.5783,49.7782,54955.0
2022-06-01 14:30:00,54.78,54.96,54.77,54.92,48765.0,49.7691,49.9326,49.76,49.8963,48765.0
2022-06-01 15:00:00,54.92,55.11,54.89,55.03,77523.0,49.8963,50.0689,49.869,49.9962,77523.0
2022-06-01 15:30:00,55.02,55.1,54.71,54.71,182353.0,49.9871,50.0598,49.7055,49.7055,182353.0
2022-06-02 09:30:00,54.44,54.44,52.95,53.0,69536.0,49.8084,49.8084,48.4451,48.4909,69536.0
2022-06-02 10:00:00,53.0,53.35,52.81,52.9,54690.0,48.4909,48.8111,48.317,48.3994,54690.0
2022-06-02 10:30:00,52.93,53.15,52.84,53.15,42327.0,48.4268,48.6281,48.3445,48.6281,42327.0
2022-06-02 11:00:00,53.16,53.55,53.14,53.49,37532.0,48.6373,48.9941,48.619,48.9392,37532.0
2022-06-02 11:30:00,53.49,53.85,53.36,53.72,32784.0,48.9392,49.2686,48.8203,49.1496,32784.0
2022-06-02 12:00:00,53.73,53.81,53.59,53.74,28818.0,49.1588,49.232,49.0307,49.1679,28818.0
2022-06-02 12:30:00,53.73,53.78,53.57,53.61,47355.0,49.1588,49.2045,49.0124,49.049,47355.0
2022-06-02 13:00:00,53.61,53.85,53.51,53.74,54518.0,49.049,49.2686,48.9575,49.1679,54518.0
2022-06-02 13:30:00,53.74,53.83,53.43,53.48,56209.0,49.1679,49.2503,48.8843,48.93,56209.0
2022-06-02 14:00:00,53.5,53.67,53.47,53.61,41880.0,48.9483,49.1039,48.9209,49.049,41880.0
2022-06-02 14:30:00,53.62,53.71,53.51,53.66,36301.0,49.0581,49.1405,48.9575,49.0947,36301.0
2022-06-02 15:00:00,53.66,53.94,53.66,53.92,45836.0,49.0947,49.3509,49.0947,49.3326,45836.0
2022-06-02 15:30:00,53.93,54.03,53.86,53.98,150266.0,49.3418,49.4333,49.2777,49.3875,150266.0
2022-06-03 09:30:00,53.75,54.08,53.57,53.76,60202.0,49.1771,49.479,49.0124,49.1862,60202.0
2022-06-03 10:00:00,53.74,54.02,53.73,53.82,39831.0,49.1679,49.4241,49.1588,49.2411,39831.0
2022-06-03 10:30:00,53.79,54.06,53.65,54.02,44531.0,49.2137,49.4607,49.0856,49.4241,44531.0
2022-06-03 11:00:00,54.01,54.03,53.76,53.81,33455.0,49.415,49.4333,49.1862,49.232,33455.0
2022-06-03 11:30:00,53.83,54.02,53.76,53.84,29002.0,49.2503,49.4241,49.1862,49.2594,29002.0
2022-06-03 12:00:00,53.84,53.93,53.75,53.93,25708.0,49.2594,49.3418,49.1771,49.3418,25708.0
2022-06-03 12:30:00,53.92,53.97,53.77,53.9,24415.0,49.3326,49.3784,49.1954,49.3143,24415.0
2022-06-03 13:00:00,53.89,54.04,53.87,53.94,34343.0,49.3052,49.4424,49.2869,49.3509,34343.0
2022-06-03 13:30:00,53.94,53.94,53.64,53.81,30282.0,49.3509,49.3509,49.0764,49.232,30282.0
2022-06-03 14:00:00,53.79,53.88,53.73,53.78,27412.0,49.2137,49.296,49.1588,49.2045,27412.0
2022-06-03 14:30:00,53.79,53.79,53.58,53.77,39048.0,49.2137,49.2137,49.0215,49.1954,39048.0
2022-06-03 15:00:00,53.78,53.81,53.57,53.7,34075.0,49.2045,49.232,49.0124,49.1313,34075.0
2022-06-03 15:30:00,53.7,53.73,53.43,53.56,117627.0,49.1313,49.1588,48.8843,49.0032,117627.0
2022-06-06 09:30:00,53.97,53.97,53.59,53.72,66123.0,49.3784,49.3784,49.0307,49.1496,66123.0
2022-06-06 10:00:00,53.73,54.11,53.72,53.97,65391.0,49.1588,49.5064,49.1496,49.3784,65391.0
2022-06-06 10:30:00,53.98,54.25,53.76,54.2,83348.0,49.3875,49.6345,49.1862,49.5888,83348.0
2022-06-06 11:00:00,54.19,54.24,53.66,53.71,46221.0,49.5796,49.6254,49.0947,49.1405,46221.0
2022-06-06 11:30:00,53.73,53.81,53.65,53.68,45019.0,49.1588,49.232,49.0856,49.113,45019.0
2022-06-06 12:00:00,53.66,53.71,53.48,53.68,25316.0,49.0947,49.1405,48.93,49.113,25316.0
2022-06-06 12:30:00,53.66,53.7,53.57,53.7,15248.0,49.0947,49.1313,49.0124,49.1313,15248.0
2022-06-06 13:00:00,53.69,53.78,53.64,53.73,16771.0,49.1222,49.2045,49.0764,49.1588,16771.0
2022-06-06 13:30:00,53.72,53.97,53.69,53.88,19511.0,49.1496,49.3784,49.1222,49.296,19511.0
2022-06-06 14:00:00,53.88,53.96,53.78,53.79,20443.0,49.296,49.3692,49.2045,49.2137,20443.0
2022-06-06 14:30:00,53.77,53.87,53.7,53.86,23247.0,49.1954,49.2869,49.1313,49.2777,23247.0
2022-06-06 15:00:00,53.86,53.89,53.74,53.79,23133.0,49.2777,49.3052,49.1679,49.2137,23133.0
2022-06-06 15:30:00,53.79,54.15,53.75,54.05,136111.0,49.2137,49.543,49.1771,49.4516,136111.0
2022-06-07 09:30:00,53.73,54.12,53.6,53.78,38049.0,49.1588,49.5156,49.0398,49.2045,38049.0
2022-06-07 10:00:00,53.82,54.07,53.77,54.07,29520.0,49.2411,49.4698,49.1954,49.4698,29520.0
2022-06-07 10:30:00,54.07,54.3,54.05,54.13,27179.0,49.4698,49.6803,49.4516,49.5247,27179.0
2022-06-07 11:00:00,54.15,54.27,54.07,54.12,23504.0,49.543,49.6528,49.4698,49.5156,23504.0
2022-06-07 11:30:00,54.09,54.13,53.84,53.91,26552.0,49.4881,49.5247,49.2594,49.3235,26552.0
2022-06-07 12:00:00,53.9,54.01,53.85,53.97,14772.0,49.3143,49.415,49.2686,49.3784,14772.0
2022-06-07 12:30:00,53.98,54.06,53.86,53.96,24447.0,49.3875,49.4607,49.2777,49.3692,24447.0
2022-06-07 13:00:00,53.98,54.09,53.9,53.99,19626.0,49.3875,49.4881,49.3143,49.3967,19626.0
2022-06-07 13:30:00,53.99,54.08,53.94,54.05,30482.0,49.3967,49.479,49.3509,49.4516,30482.0
2022-06-07 14:00:00,54.07,54.37,54.05,54.32,67335.0,49.4698,49.7443,49.4516,49.6986,67335.0
2022-06-07 14:30:00,54.32,54.52,54.31,54.41,35749.0,49.6986,49.8816,49.6894,49.7809,35749.0
2022-06-07 15:00:00,54.42,54.61,54.42,54.52,56431.0,49.7901,49.9639,49.7901,49.8816,56431.0
2022-06-07 15:30:00,54.55,54.78,54.51,54.64,145113.0,49.909,50.1194,49.8724,49.9914,145113.0
2022-06-08 09:30:00,54.39,54.51,54.01,54.45,36960.0,49.7626,49.8724,49.415,49.8175,36960.0
2022-06-08 10:00:00,54.45,54.56,54.22,54.27,22783.0,49.8175,49.9182,49.6071,49.6528,22783.0
2022-06-08 10:30:00,54.25,54.6,54.24,54.55,23481.0,49.6345,49.9548,49.6254,49.909,23481.0
2022-06-08 11:00:00,54.55,54.76,54.49,54.68,27827.0,49.909,50.1011,49.8541,50.028,27827.0
2022-06-08 11:30:00,54.69,54.86,54.67,54.83,20269.0,50.0371,50.1926,50.0188,50.1652,20269.0
2022-06-08 12:00:00,54.85,54.91,54.73,54.8,39216.0,50.1835,50.2384,50.0737,50.1377,39216.0
2022-06-08 12:30:00,54.79,54.79,54.43,54.54,24573.0,50.1286,50.1286,49.7992,49.8999,24573.0
2022-06-08 13:00:00,54.53,54.53,54.27,54.28,11235.0,49.8907,49.8907,49.6528,49.662,11235.0
2022-06-08 13:30:00,54.27,54.44,54.19,54.34,26631.0,49.6528,49.8084,49.5796,49.7169,26631.0
2022-06-08 14:00:00,54.34,54.39,54.14,54.18,18398.0,49.7169,49.7626,49.5339,49.5705,18398.0
2022-06-08 14:30:00,54.16,54.25,54.1,54.18,19641.0,49.5522,49.6345,49.4973,49.5705,19641.0
2022-06-08 15:00:00,54.17,54.22,54.1,54.13,19339.0,49.5613,49.6071,49.4973,49.5247,19339.0
2022-06-08 15:30:00,54.15,54.19,53.87,53.93,108668.0,49.543,49.5796,49.2869,49.3418,108668.0
2022-06-09 09:30:00,53.96,54.24,53.87,54.09,32137.0,49.3692,49.6254,49.2869,49.4881,32137.0
2022-06-09 10:00:00,54.08,54.19,53.58,53.66,21496.0,49.479,49.5796,49.0215,49.0947,21496.0
2022-06-09 10:30:00,53.7,53.75,53.58,53.64,20617.0,49.1313,49.1771,49.0215,49.0764,20617.0
2022-06-09 11:00:00,53.64,53.69,53.43,53.55,18720.0,49.0764,49.1222,48.8843,48.9941,18720.0
2022-06-09 11:30:00,53.6,53.6,53.41,53.51,18397.0,49.0398,49.0398,48.866,48.9575,18397.0
2022-06-09 12:00:00,53.52,53.52,53.34,53.42,24192.0,48.9666,48.9666,48.802,48.8751,24192.0
2022-06-09 12:30:00,53.45,53.51,53.38,53.48,20191.0,48.9026,48.9575,48.8386,48.93,20191.0
2022-06-09 13:00:00,53.48,53.55,53.28,53.3,15925.0,48.93,48.9941,48.7471,48.7654,15925.0
2022-06-09 13:30:00,53.3,53.33,53.23,53.32,17719.0,48.7654,48.7928,48.7013,48.7837,17719.0
2022-06-09 14:00:00,53.34,53.34,53.18,53.29,69484.0,48.802,48.802,48.6556,48.7562,69484.0
2022-06-09 14:30:00,53.25,53.27,53.05,53.09,18564.0,48.7196,48.7379,48.5366,48.5732,18564.0
2022-06-09 15:00:00,53.07,53.09,52.85,52.86,35518.0,48.5549,48.5732,48.3536,48.3628,35518.0
2022-06-09 15:30:00,52.85,52.86,52.41,52.41,154849.0,48.3536,48.3628,47.9511,47.9511,154849.0
2022-06-10 09:30:00,51.52,51.83,51.08,51.82,69750.0,47.1368,47.4204,46.7342,47.4113,69750.0
2022-06-10 10:00:00,51.8,52.06,51.68,51.97,37386.0,47.393,47.6309,47.2832,47.5485,37386.0
2022-06-10 10:30:00,51.95,52.82,51.95,52.73,49208.0,47.5302,48.3262,47.5302,48.2439,49208.0
2022-06-10 11:00:00,52.71,52.86,52.52,52.54,56594.0,48.2256,48.3628,48.0517,48.07,56594.0
2022-06-10 11:30:00,52.53,52.56,52.14,52.28,25243.0,48.0609,48.0883,47.704,47.8321,25243.0
2022-06-10 12:00:00,52.29,52.51,52.28,52.39,18857.0,47.8413,48.0426,47.8321,47.9328,18857.0
2022-06-10 12:30:00,52.42,52.47,52.33,52.47,19606.0,47.9602,48.006,47.8779,48.006,19606.0
2022-06-10 13:00:00,52.46,52.65,52.31,52.62,22232.0,47.9968,48.1707,47.8596,48.1432,22232.0
2022-06-10 13:30:00,52.63,52.68,52.48,52.54,17675.0,48.1524,48.1981,48.0151,48.07,17675.0
2022-06-10 14:00:00,52.5,52.68,52.41,52.58,19940.0,48.0334,48.1981,47.9511,48.1066,19940.0
2022-06-10 14:30:00,52.61,52.7,52.49,52.69,17194.0,48.1341,48.2164,48.0243,48.2073,17194.0
2022-06-10 15:00:00,52.71,52.72,52.51,52.68,26550.0,48.2256,48.2347,48.0426,48.1981,26550.0
2022-06-10 15:30:00,52.66,52.69,52.33,52.33,139663.0,48.1798,48.2073,47.8779,47.8779,139663.0
2022-06-13 09:30:00,51.69,52.15,51.4,51.47,104176.0,47.2923,47.7132,47.027,47.0911,104176.0
2022-06-13 10:00:00,51.44,51.64,51.24,51.32,54034.0,47.0636,47.2466,46.8806,46.9538,54034.0
2022-06-13 10:30:00,51.3,51.57,50.78,50.79,75980.0,46.9355,47.1825,46.4598,46.4689,75980.0
2022-06-13 11:00:00,50.79,51.24,50.51,51.08,91612.0,46.4689,46.8806,46.2127,46.7342,91612.0
2022-06-13 11:30:00,51.12,51.37,50.94,51.14,72044.0,46.7708,46.9996,46.6061,46.7891,72044.0
2022-06-13 12:00:00,51.16,51.42,51.05,51.31,49004.0,46.8074,47.0453,46.7068,46.9447,49004.0
2022-06-13 12:30:00,51.31,51.53,51.21,51.25,50322.0,46.9447,47.1459,46.8532,46.8898,50322.0
2022-06-13 13:00:00,51.25,51.27,51.01,51.08,44624.0,46.8898,46.9081,46.6702,46.7342,44624.0
2022-06-13 13:30:00,51.08,51.24,50.92,51.18,49827.0,46.7342,46.8806,46.5878,46.8257,49827.0
2022-06-13 14:00:00,51.16,51.17,50.9,50.97,49399.0,46.8074,46.8166,46.5695,46.6336,49399.0
2022-06-13 14:30:00,50.98,51.13,50.83,50.9,40912.0,46.6427,46.78,46.5055,46.5695,40912.0
2022-06-13 15:00:00,50.88,51.05,50.71,50.76,76198.0,46.5512,46.7068,46.3957,46.4415,76198.0
2022-06-13 15:30:00,50.77,50.77,50.31,50.63,282609.0,46.4506,46.4506,46.0297,46.3225,282609.0
2022-06-14 09:30:00,50.65,51.25,50.41,51.17,57446.0,46.3408,46.8898,46.1212,46.8166,57446.0
2022-06-14 10:00:00,51.17,51.45,51.0,51.16,88217.0,46.8166,47.0728,46.661,46.8074,88217.0
2022-06-14 10:30:00,51.19,51.43,50.93,51.4,41842.0,46.8349,47.0545,46.597,47.027,41842.0
2022-06-14 11:00:00,51.4,51.6,51.1,51.35,45536.0,47.027,47.21,46.7525,46.9813,45536.0
2022-06-14 11:30:00,51.34,51.47,51.22,51.32,56124.0,46.9721,47.0911,46.8623,46.9538,56124.0
2022-06-14 12:00:00,51.3,51.3,51.11,51.17,37642.0,46.9355,46.9355,46.7617,46.8166,37642.0
2022-06-14 12:30:00,51.19,51.22,50.98,51.16,51924.0,46.8349,46.8623,46.6427,46.8074,51924.0
2022-06-14 13:00:00,51.18,51.46,51.07,51.29,36797.0,46.8257,47.0819,46.7251,46.9264,36797.0
2022-06-14 13:30:00,51.3,51.39,51.09,51.25,40541.0,46.9355,47.0179,46.7434,46.8898,40541.0
2022-06-14 14:00:00,51.28,51.45,51.26,51.29,30179.0,46.9172,47.0728,46.8989,46.9264,30179.0
2022-06-14 14:30:00,51.27,51.43,51.23,51.32,40749.0,46.9081,47.0545,46.8715,46.9538,40749.0
2022-06-14 15:00:00,51.32,51.37,50.95,51.26,84747.0,46.9538,46.9996,46.6153,46.8989,84747.0
2022-06-14 15:30:00,51.27,51.54,51.25,51.38,213686.0,46.9081,47.1551,46.8898,47.0087,213686.0
2022-06-15 09:30:00,51.83,52.29,51.74,52.0,59798.0,47.4204,47.8413,47.3381,47.576,59798.0
2022-06-15 10:00:00,52.0,52.09,51.71,52.03,46137.0,47.576,47.6583,47.3106,47.6034,46137.0
2022-06-15 10:30:00,52.08,52.1,51.85,52.0,43082.0,47.6492,47.6675,47.4387,47.576,43082.0
2022-06-15 11:00:00,51.99,51.99,51.66,51.7,53536.0,47.5668,47.5668,47.2649,47.3015,53536.0
2022-06-15 11:30:00,51.72,51.95,51.67,51.95,35536.0,47.3198,47.5302,47.274,47.5302,35536.0
2022-06-15 12:00:00,51.94,52.0,51.68,51.99,35839.0,47.5211,47.576,47.2832,47.5668,35839.0
2022-06-15 12:30:00,51.98,52.07,51.66,51.7,28674.0,47.5577,47.64,47.2649,47.3015,28674.0
2022-06-15 13:00:00,51.71,51.84,51.68,51.83,32629.0,47.3106,47.4296,47.2832,47.4204,32629.0
2022-06-15 13:30:00,51.83,51.93,51.63,51.86,32826.0,47.4204,47.5119,47.2374,47.4479,32826.0
2022-06-15 14:00:00,51.93,52.09,51.51,51.56,47402.0,47.5119,47.6583,47.1276,47.1734,47402.0
2022-06-15 14:30:00,51.59,52.3,51.23,51.82,68897.0,47.2008,47.8504,46.8715,47.4113,68897.0
2022-06-15 15:00:00,51.85,52.08,51.68,52.08,59287.0,47.4387,47.6492,47.2832,47.6492,59287.0
2022-06-15 15:30:00,52.06,52.2,51.78,51.83,204559.0,47.6309,47.7589,47.3747,47.4204,204559.0
2022-06-16 09:30:00,51.01,51.09,50.44,50.88,59690.0,46.6702,46.7434,46.1487,46.5512,59690.0
2022-06-16 10:00:00,50.83,50.97,50.53,50.85,54497.0,46.5055,46.6336,46.231,46.5238,54497.0
2022-06-16 10:30:00,50.86,50.93,50.62,50.62,47278.0,46.5329,46.597,46.3134,46.3134,47278.0
2022-06-16 11:00:00,50.58,50.74,50.45,50.65,43669.0,46.2768,46.4232,46.1578,46.3408,43669.0
2022-06-16 11:30:00,50.68,50.93,50.61,50.84,37228.0,46.3683,46.597,46.3042,46.5146,37228.0
2022-06-16 12:00:00,50.88,50.94,50.63,50.74,54631.0,46.5512,46.6061,46.3225,46.4232,54631.0
2022-06-16 12:30:00,50.73,50.78,50.57,50.68,38488.0,46.414,46.4598,46.2676,46.3683,38488.0
2022-06-16 13:00:00,50.69,50.81,50.51,50.74,37705.0,46.3774,46.4872,46.2127,46.4232,37705.0
2022-06-16 13:30:00,50.71,50.85,50.62,50.62,64275.0,46.3957,46.5238,46.3134,46.3134,64275.0
2022-06-16 14:00:00,50.63,50.71,50.49,50.5,74037.0,46.3225,46.3957,46.1944,46.2036,74037.0
2022-06-16 14:30:00,50.46,50.65,50.46,50.58,77895.0,46.167,46.3408,46.167,46.2768,77895.0
2022-06-16 15:00:00,50.58,50.8,50.55,50.59,98870.0,46.2768,46.4781,46.2493,46.2859,98870.0
2022-06-16 15:30:00,50.58,50.76,50.29,50.46,306208.0,46.2768,46.4415,46.0114,46.167,306208.0
2022-06-17 09:30:00,50.77,50.89,50.48,50.57,206572.0,46.4506,46.5604,46.1853,46.2676,206572.0
2022-06-17 10:00:00,50.55,50.67,49.71,49.74,122302.0,46.2493,46.3591,45.4808,45.5082,122302.0
2022-06-17 10:30:00,49.74,49.83,49.46,49.83,102747.0,45.5082,45.5906,45.2521,45.5906,102747.0
2022-06-17 11:00:00,49.84,50.03,49.65,49.88,58783.0,45.5997,45.7736,45.4259,45.6363,58783.0
2022-06-17 11:30:00,49.9,50.15,49.86,50.11,94641.0,45.6546,45.8834,45.618,45.8468,94641.0
2022-06-17 12:00:00,50.12,50.33,49.95,50.3,68722.0,45.8559,46.048,45.7004,46.0206,68722.0
2022-06-17 12:30:00,50.32,50.32,50.02,50.19,112214.0,46.0389,46.0389,45.7644,45.92,112214.0
2022-06-17 13:00:00,50.2,50.64,50.17,50.37,59945.0,45.9291,46.3317,45.9017,46.0846,59945.0
2022-06-17 13:30:00,50.37,50.52,50.24,50.41,63691.0,46.0846,46.2219,45.9657,46.1212,63691.0
2022-06-17 14:00:00,50.41,50.59,50.37,50.48,88911.0,46.1212,46.2859,46.0846,46.1853,88911.0
2022-06-17 14:30:00,50.47,50.61,50.37,50.44,57055.0,46.1761,46.3042,46.0846,46.1487,57055.0
2022-06-17 15:00:00,50.44,50.51,50.22,50.42,91475.0,46.1487,46.2127,45.9474,46.1304,91475.0
2022-06-17 15:30:00,50.42,50.57,50.21,50.34,429243.0,46.1304,46.2676,45.9382,46.0572,429243.0
2022-06-21 09:30:00,49.89,51.25,49.85,50.95,275642.0,45.6455,46.8898,45.6089,46.6153,275642.0
2022-06-21 10:00:00,50.93,51.04,50.56,50.95,137488.0,46.597,46.6976,46.2585,46.6153,137488.0
2022-06-21 10:30:00,50.97,51.33,50.9,51.27,63369.0,46.6336,46.963,46.5695,46.9081,63369.0
2022-06-21 11:00:00,51.24,51.4,51.16,51.32,58369.0,46.8806,47.027,46.8074,46.9538,58369.0
2022-06-21 11:30:00,51.31,51.48,51.3,51.38,35656.0,46.9447,47.1002,46.9355,47.0087,35656.0
2022-06-21 12:00:00,51.4,51.77,51.38,51.76,43538.0,47.027,47.3655,47.0087,47.3564,43538.0
2022-06-21 12:30:00,51.75,51.8,51.61,51.8,42629.0,47.3472,47.393,47.2191,47.393,42629.0
2022-06-21 13:00:00,51.79,51.83,51.66,51.73,32992.0,47.3838,47.4204,47.2649,47.3289,32992.0
2022-06-21 13:30:00,51.74,51.81,51.68,51.73,30358.0,47.3381,47.4021,47.2832,47.3289,30358.0
2022-06-21 14:00:00,51.74,52.02,51.68,52.01,42839.0,47.3381,47.5943,47.2832,47.5851,42839.0
2022-06-21 14:30:00,52.02,52.21,51.96,52.21,56928.0,47.5943,47.7681,47.5394,47.7681,56928.0
2022-06-21 15:00:00,52.2,52.32,52.16,52.23,60266.0,47.7589,47.8687,47.7223,47.7864,60266.0
2022-06-21 15:30:00,52.24,52.37,52.15,52.2,221291.0,47.7955,47.9145,47.7132,47.7589,221291.0
2022-06-22 09:30:00,51.64,52.31,51.5,51.75,73261.0,47.2466,47.8596,47.1185,47.3472,73261.0
2022-06-22 10:00:00,51.75,52.26,51.59,52.24,35274.0,47.3472,47.8138,47.2008,47.7955,35274.0
2022-06-22 10:30:00,52.23,52.71,52.23,52.61,53193.0,47.7864,48.2256,47.7864,48.1341,53193.0
2022-06-22 11:00:00,52.63,52.9,52.35,52.83,70061.0,48.1524,48.3994,47.8962,48.3353,70061.0
2022-06-22 11:30:00,52.82,52.91,52.35,52.39,36722.0,48.3262,48.4085,47.8962,47.9328,36722.0
2022-06-22 12:00:00,52.38,52.53,52.28,52.37,38010.0,47.9236,48.0609,47.8321,47.9145,38010.0
2022-06-22 12:30:00,52.37,52.57,52.37,52.57,26067.0,47.9145,48.0975,47.9145,48.0975,26067.0
2022-06-22 13:00:00,52.52,52.74,52.45,52.74,22082.0,48.0517,48.253,47.9877,48.253,22082.0
2022-06-22 13:30:00,52.73,52.75,52.35,52.48,25170.0,48.2439,48.2622,47.8962,48.0151,25170.0
2022-06-22 14:00:00,52.48,52.7,52.47,52.58,23704.0,48.0151,48.2164,48.006,48.1066,23704.0
2022-06-22 14:30:00,52.59,52.75,52.57,52.7,32191.0,48.1158,48.2622,48.0975,48.2164,32191.0
2022-06-22 15:00:00,52.7,52.85,52.59,52.63,48676.0,48.2164,48.3536,48.1158,48.1524,48676.0
2022-06-22 15:30:00,52.64,52.95,52.62,52.71,215393.0,48.1615,48.4451,48.1432,48.2256,215393.0
2022-06-23 09:30:00,52.72,53.75,52.61,53.4,74055.0,48.2347,49.1771,48.1341,48.8569,74055.0
2022-06-23 10:00:00,53.44,53.62,53.39,53.47,42914.0,48.8934,49.0581,48.8477,48.9209,42914.0
2022-06-23 10:30:00,53.46,53.49,53.14,53.32,38366.0,48.9117,48.9392,48.619,48.7837,38366.0
2022-06-23 11:00:00,53.31,53.6,53.28,53.32,119907.0,48.7745,49.0398,48.7471,48.7837,119907.0
2022-06-23 11:30:00,53.29,53.29,52.9,53.07,45580.0,48.7562,48.7562,48.3994,48.5549,45580.0
2022-06-23 12:00:00,53.08,53.25,53.05,53.17,55281.0,48.5641,48.7196,48.5366,48.6464,55281.0
2022-06-23 12:30:00,53.21,53.41,53.15,53.25,41797.0,48.683,48.866,48.6281,48.7196,41797.0
2022-06-23 13:00:00,53.27,53.33,53.14,53.14,30301.0,48.7379,48.7928,48.619,48.619,30301.0
2022-06-23 13:30:00,53.17,53.36,53.14,53.27,21082.0,48.6464,48.8203,48.619,48.7379,21082.0
2022-06-23 14:00:00,53.26,53.33,53.2,53.32,27658.0,48.7288,48.7928,48.6739,48.7837,27658.0
2022-06-23 14:30:00,53.3,53.48,53.24,53.48,39004.0,48.7654,48.93,48.7105,48.93,39004.0
2022-06-23 15:00:00,53.46,53.6,53.34,53.54,77123.0,48.9117,49.0398,48.802,48.9849,77123.0
2022-06-23 15:30:00,53.54,53.88,53.53,53.81,257906.0,48.9849,49.296,48.9758,49.232,257906.0
2022-06-24 09:30:00,54.22,54.37,53.91,54.35,40095.0,49.6071,49.7443,49.3235,49.726,40095.0
2022-06-24 10:00:00,54.37,54.87,54.35,54.82,33184.0,49.7443,50.2018,49.726,50.156,33184.0
2022-06-24 10:30:00,54.83,55.06,54.68,54.99,35894.0,50.1652,50.3756,50.028,50.3116,35894.0
2022-06-24 11:00:00,54.99,55.21,54.96,55.04,52690.0,50.3116,50.5129,50.2841,50.3573,52690.0
2022-06-24 11:30:00,55.02,55.5,55.02,55.48,49743.0,50.339,50.7782,50.339,50.7599,49743.0
2022-06-24 12:00:00,55.46,55.46,55.13,55.15,34795.0,50.7416,50.7416,50.4397,50.458,34795.0
2022-06-24 12:30:00,55.17,55.3,55.12,55.25,48606.0,50.4763,50.5952,50.4305,50.5495,48606.0
2022-06-24 13:00:00,55.26,55.73,55.2,55.71,46163.0,50.5586,50.9886,50.5037,50.9703,46163.0
2022-06-24 13:30:00,55.71,56.13,55.71,55.81,105360.0,50.9703,51.3546,50.9703,51.0618,105360.0
2022-06-24 14:00:00,55.83,55.88,55.59,55.72,60946.0,51.0801,51.1259,50.8605,50.9795,60946.0
2022-06-24 14:30:00,55.73,55.73,55.6,55.72,32313.0,50.9886,50.9886,50.8697,50.9795,32313.0
2022-06-24 15:00:00,55.71,55.85,55.71,55.8,40932.0,50.9703,51.0984,50.9703,51.0527,40932.0
2022-06-24 15:30:00,55.78,55.87,55.6,55.78,236287.0,51.0344,51.1167,50.8697,51.0344,236287.0
2022-06-27 09:30:00,55.74,55.99,55.41,55.49,73788.0,50.9978,51.2265,50.6958,50.769,73788.0
2022-06-27 10:00:00,55.52,55.73,55.28,55.33,39553.0,50.7965,50.9886,50.5769,50.6227,39553.0
2022-06-27 10:30:00,55.35,55.57,55.28,55.45,27643.0,50.6409,50.8422,50.5769,50.7324,27643.0
2022-06-27 11:00:00,55.44,55.48,55.33,55.36,29417.0,50.7233,50.7599,50.6227,50.6501,29417.0
2022-06-27 11:30:00,55.35,55.51,55.23,55.5,30331.0,50.6409,50.7873,50.5312,50.7782,30331.0
2022-06-27 12:00:00,55.5,55.67,55.3,55.35,110130.0,50.7782,50.9337,50.5952,50.6409,110130.0
2022-06-27 12:30:00,55.31,55.51,55.29,55.46,31459.0,50.6044,50.7873,50.5861,50.7416,31459.0
2022-06-27 13:00:00,55.46,55.53,55.35,55.44,21258.0,50.7416,50.8056,50.6409,50.7233,21258.0
2022-06-27 13:30:00,55.45,55.48,55.3,55.31,20720.0,50.7324,50.7599,50.5952,50.6044,20720.0
2022-06-27 14:00:00,55.31,55.37,55.22,55.3,25640.0,50.6044,50.6592,50.522,50.5952,25640.0
2022-06-27 14:30:00,55.31,55.47,55.28,55.44,24132.0,50.6044,50.7507,50.5769,50.7233,24132.0
2022-06-27 15:00:00,55.44,55.67,55.32,55.63,34948.0,50.7233,50.9337,50.6135,50.8971,34948.0
2022-06-27 15:30:00,55.62,55.62,55.31,55.38,135886.0,50.888,50.888,50.6044,50.6684,135886.0
2022-06-28 09:30:00,56.6,57.75,56.46,57.4,198666.0,51.7846,52.8368,51.6565,52.5165,198666.0
2022-06-28 10:00:00,57.42,57.59,56.65,56.78,131877.0,52.5348,52.6904,51.8303,51.9493,131877.0
2022-06-28 10:30:00,56.79,56.86,56.28,56.73,94301.0,51.9584,52.0225,51.4918,51.9035,94301.0
2022-06-28 11:00:00,56.73,56.74,56.23,56.28,54527.0,51.9035,51.9127,51.4461,51.4918,54527.0
2022-06-28 11:30:00,56.25,56.52,56.21,56.46,43555.0,51.4644,51.7114,51.4278,51.6565,43555.0
2022-06-28 12:00:00,56.42,56.57,56.33,56.5,45412.0,51.6199,51.7572,51.5376,51.6931,45412.0
2022-06-28 12:30:00,56.48,56.52,56.34,56.4,39810.0,51.6748,51.7114,51.5467,51.6016,39810.0
2022-06-28 13:00:00,56.4,56.41,55.84,55.93,75451.0,51.6016,51.6108,51.0893,51.1716,75451.0
2022-06-28 13:30:00,55.95,56.0,55.78,55.84,20588.0,51.1899,51.2356,51.0344,51.0893,20588.0
2022-06-28 14:00:00,55.85,55.95,55.57,55.77,49806.0,51.0984,51.1899,50.8422,51.0252,49806.0
2022-06-28 14:30:00,55.76,55.76,55.57,55.68,36788.0,51.0161,51.0161,50.8422,50.9429,36788.0
2022-06-28 15:00:00,55.67,55.82,55.63,55.75,27238.0,50.9337,51.071,50.8971,51.0069,27238.0
2022-06-28 15:30:00,55.74,55.79,55.56,55.76,184864.0,50.9978,51.0435,50.8331,51.0161,184864.0
2022-06-29 09:30:00,55.74,56.24,55.44,55.45,102886.0,50.9978,51.4552,50.7233,50.7324,102886.0
2022-06-29 10:00:00,55.44,55.61,55.41,55.5,44499.0,50.7233,50.8788,50.6958,50.7782,44499.0
2022-06-29 10:30:00,55.51,55.66,55.35,55.37,35731.0,50.7873,50.9246,50.6409,50.6592,35731.0
2022-06-29 11:00:00,55.39,55.62,54.78,54.82,115634.0,50.6775,50.888,50.1194,50.156,115634.0
2022-06-29 11:30:00,54.82,55.5,54.82,55.44,48944.0,50.156,50.7782,50.156,50.7233,48944.0
2022-06-29 12:00:00,55.43,55.48,55.31,55.4,33118.0,50.7141,50.7599,50.6044,50.6867,33118.0
2022-06-29 12:30:00,55.41,55.6,55.35,55.48,70551.0,50.6958,50.8697,50.6409,50.7599,70551.0
2022-06-29 13:00:00,55.44,55.52,55.35,55.5,33308.0,50.7233,50.7965,50.6409,50.7782,33308.0
2022-06-29 13:30:00,55.5,55.57,55.39,55.56,21374.0,50.7782,50.8422,50.6775,50.8331,21374.0
2022-06-29 14:00:00,55.57,55.64,55.48,55.6,46709.0,50.8422,50.9063,50.7599,50.8697,46709.0
2022-06-29 14:30:00,55.61,55.62,55.43,55.47,29459.0,50.8788,50.888,50.7141,50.7507,29459.0
2022-06-29 15:00:00,55.47,55.49,55.36,55.47,39098.0,50.7507,50.769,50.6501,50.7507,39098.0
2022-06-29 15:30:00,55.45,55.48,55.33,55.35,127171.0,50.7324,50.7599,50.6227,50.6409,127171.0
2022-06-30 09:30:00,54.83,54.87,54.27,54.61,68742.0,50.1652,50.2018,49.6528,49.9639,68742.0
2022-06-30 10:00:00,54.59,54.88,54.33,54.35,43087.0,49.9456,50.2109,49.7077,49.726,43087.0
2022-06-30 10:30:00,54.35,54.65,54.33,54.59,41081.0,49.726,50.0005,49.7077,49.9456,41081.0
2022-06-30 11:00:00,54.57,54.57,54.14,54.29,54109.0,49.9273,49.9273,49.5339,49.6711,54109.0
2022-06-30 11:30:00,54.28,54.7,54.23,54.65,37984.0,49.662,50.0462,49.6162,50.0005,37984.0
2022-06-30 12:00:00,54.69,55.05,54.66,54.97,30942.0,50.0371,50.3665,50.0097,50.2933,30942.0
2022-06-30 12:30:00,54.97,55.06,54.73,54.85,33640.0,50.2933,50.3756,50.0737,50.1835,33640.0
2022-06-30 13:00:00,54.83,54.88,54.53,54.69,29032.0,50.1652,50.2109,49.8907,50.0371,29032.0
2022-06-30 13:30:00,54.7,54.78,54.6,54.7,27361.0,50.0462,50.1194,49.9548,50.0462,27361.0
2022-06-30 14:00:00,54.71,54.71,54.26,54.41,31638.0,50.0554,50.0554,49.6437,49.7809,31638.0
2022-06-30 14:30:00,54.44,54.5,54.24,54.35,29108.0,49.8084,49.8633,49.6254,49.726,29108.0
2022-06-30 15:00:00,54.39,54.45,54.14,54.41,58112.0,49.7626,49.8175,49.5339,49.7809,58112.0
2022-06-30 15:30:00,54.38,54.51,54.15,54.5,239336.0,49.7535,49.8724,49.543,49.8633,239336.0
2022-07-01 09:30:00,54.48,54.92,54.31,54.77,35058.0,49.845,50.2475,49.6894,50.1103,35058.0
2022-07-01 10:00:00,54.82,54.88,54.19,54.4,33899.0,50.156,50.2109,49.5796,49.7718,33899.0
2022-07-01 10:30:00,54.42,54.55,54.29,54.46,31386.0,49.7901,49.909,49.6711,49.8267,31386.0
2022-07-01 11:00:00,54.45,54.79,54.42,54.6,27988.0,49.8175,50.1286,49.7901,49.9548,27988.0
2022-07-01 11:30:00,54.62,54.67,54.31,54.43,25647.0,49.9731,50.0188,49.6894,49.7992,25647.0
2022-07-01 12:00:00,54.44,54.95,54.44,54.89,60575.0,49.8084,50.275,49.8084,50.2201,60575.0
2022-07-01 12:30:00,54.86,54.88,54.7,54.73,13658.0,50.1926,50.2109,50.0462,50.0737,13658.0
2022-07-01 13:00:00,54.76,54.94,54.7,54.94,18586.0,50.1011,50.2658,50.0462,50.2658,18586.0
2022-07-01 13:30:00,54.93,55.09,54.89,55.02,33277.0,50.2567,50.4031,50.2201,50.339,33277.0
2022-07-01 14:00:00,55.04,55.2,54.91,55.12,52046.0,50.3573,50.5037,50.2384,50.4305,52046.0
2022-07-01 14:30:00,55.12,55.34,55.11,55.31,96367.0,50.4305,50.6318,50.4214,50.6044,96367.0
2022-07-01 15:00:00,55.36,55.62,55.29,55.53,59315.0,50.6501,50.888,50.5861,50.8056,59315.0
2022-07-01 15:30:00,55.52,55.76,55.51,55.62,158850.0,50.7965,51.0161,50.7873,50.888,158850.0
2022-07-05 09:30:00,55.11,55.3,54.56,54.65,155817.0,50.4214,50.5952,49.9182,50.0005,155817.0
2022-07-05 10:00:00,54.59,54.66,54.38,54.55,52781.0,49.9456,50.0097,49.7535,49.909,52781.0
2022-07-05 10:30:00,54.55,54.8,54.35,54.42,53683.0,49.909,50.1377,49.726,49.7901,53683.0
2022-07-05 11:00:00,54.42,54.59,54.29,54.47,55371.0,49.7901,49.9456,49.6711,49.8358,55371.0
2022-07-05 11:30:00,54.48,54.8,54.45,54.6,45189.0,49.845,50.1377,49.8175,49.9548,45189.0
2022-07-05 12:00:00,54.59,54.86,54.54,54.79,44635.0,49.9456,50.1926,49.8999,50.1286,44635.0
2022-07-05 12:30:00,54.8,54.87,54.63,54.73,41412.0,50.1377,50.2018,49.9822,50.0737,41412.0
2022-07-05 13:00:00,54.69,54.87,54.66,54.67,38102.0,50.0371,50.2018,50.0097,50.0188,38102.0
2022-07-05 13:30:00,54.67,54.84,54.62,54.68,79685.0,50.0188,50.1743,49.9731,50.028,79685.0
2022-07-05 14:00:00,54.68,54.84,54.65,54.8,61729.0,50.028,50.1743,50.0005,50.1377,61729.0
2022-07-05 14:30:00,54.81,55.23,54.8,55.2,103236.0,50.1469,50.5312,50.1377,50.5037,103236.0
2022-07-05 15:00:00,55.2,55.41,55.16,55.38,92425.0,50.5037,50.6958,50.4671,50.6684,92425.0
2022-07-05 15:30:00,55.36,55.53,55.2,55.35,318281.0,50.6501,50.8056,50.5037,50.6409,318281.0
2022-07-06 09:30:00,55.36,55.48,54.49,54.6,70778.0,50.6501,50.7599,49.8541,49.9548,70778.0
2022-07-06 10:00:00,54.58,55.09,54.52,55.05,85788.0,49.9365,50.4031,49.8816,50.3665,85788.0
2022-07-06 10:30:00,55.05,55.05,54.44,54.49,39566.0,50.3665,50.3665,49.8084,49.8541,39566.0
2022-07-06 11:00:00,54.49,54.72,54.29,54.57,32070.0,49.8541,50.0645,49.6711,49.9273,32070.0
2022-07-06 11:30:00,54.56,54.91,54.5,54.91,36674.0,49.9182,50.2384,49.8633,50.2384,36674.0
2022-07-06 12:00:00,54.89,54.95,54.8,54.89,32660.0,50.2201,50.275,50.1377,50.2201,32660.0
2022-07-06 12:30:00,54.88,55.07,54.83,55.07,25254.0,50.2109,50.3848,50.1652,50.3848,25254.0
2022-07-06 13:00:00,55.07,55.19,54.91,54.91,31138.0,50.3848,50.4946,50.2384,50.2384,31138.0
2022-07-06 13:30:00,54.89,55.13,54.86,55.04,23291.0,50.2201,50.4397,50.1926,50.3573,23291.0
2022-07-06 14:00:00,55.02,55.3,54.95,55.3,41346.0,50.339,50.5952,50.275,50.5952,41346.0
2022-07-06 14:30:00,55.3,55.69,55.23,55.31,67484.0,50.5952,50.952,50.5312,50.6044,67484.0
2022-07-06 15:00:00,55.31,55.47,55.22,55.43,46396.0,50.6044,50.7507,50.522,50.7141,46396.0
2022-07-06 15:30:00,55.42,55.44,55.15,55.22,196425.0,50.705,50.7233,50.458,50.522,196425.0
2022-07-07 09:30:00,55.24,55.46,54.86,55.09,68051.0,50.5403,50.7416,50.1926,50.4031,68051.0
2022-07-07 10:00:00,55.12,55.15,54.73,54.86,42899.0,50.4305,50.458,50.0737,50.1926,42899.0
2022-07-07 10:30:00,54.9,55.06,54.82,54.9,34441.0,50.2292,50.3756,50.156,50.2292,34441.0
2022-07-07 11:00:00,54.9,54.97,54.8,54.86,38248.0,50.2292,50.2933,50.1377,50.1926,38248.0
2022-07-07 11:30:00,54.82,54.88,54.66,54.69,28917.0,50.156,50.2109,50.0097,50.0371,28917.0
2022-07-07 12:00:00,54.7,55.0,54.69,54.9,31621.0,50.0462,50.3207,50.0371,50.2292,31621.0
2022-07-07 12:30:00,54.93,55.12,54.86,54.96,29510.0,50.2567,50.4305,50.1926,50.2841,29510.0
2022-07-07 13:00:00,54.96,54.99,54.8,54.81,36842.0,50.2841,50.3116,50.1377,50.1469,36842.0
2022-07-07 13:30:00,54.84,54.9,54.72,54.73,19907.0,50.1743,50.2292,50.0645,50.0737,19907.0
2022-07-07 14:00:00,54.76,54.86,54.69,54.72,62902.0,50.1011,50.1926,50.0371,50.0645,62902.0
2022-07-07 14:30:00,54.72,54.72,54.57,54.65,26128.0,50.0645,50.0645,49.9273,50.0005,26128.0
2022-07-07 15:00:00,54.63,54.77,54.57,54.68,45118.0,49.9822,50.1103,49.9273,50.028,45118.0
2022-07-07 15:30:00,54.67,54.69,54.45,54.6,217092.0,50.0188,50.0371,49.8175,49.9548,217092.0
2022-07-08 09:30:00,54.86,55.22,54.57,54.85,83575.0,50.1926,50.522,49.9273,50.1835,83575.0
2022-07-08 10:00:00,54.83,55.28,54.67,55.21,68231.0,50.1652,50.5769,50.0188,50.5129,68231.0
2022-07-08 10:30:00,55.23,55.32,55.13,55.29,36169.0,50.5312,50.6135,50.4397,50.5861,36169.0
2022-07-08 11:00:00,55.28,55.28,55.11,55.28,23173.0,50.5769,50.5769,50.4214,50.5769,23173.0
2022-07-08 11:30:00,55.26,55.44,55.15,55.41,59741.0,50.5586,50.7233,50.458,50.6958,59741.0
2022-07-08 12:00:00,55.43,55.49,55.31,55.37,28268.0,50.7141,50.769,50.6044,50.6592,28268.0
2022-07-08 12:30:00,55.39,55.44,55.03,55.04,33229.0,50.6775,50.7233,50.3482,50.3573,33229.0
2022-07-08 13:00:00,55.04,55.06,54.83,54.95,29244.0,50.3573,50.3756,50.1652,50.275,29244.0
2022-07-08 13:30:00,54.96,55.11,54.87,55.04,31618.0,50.2841,50.4214,50.2018,50.3573,31618.0
2022-07-08 14:00:00,55.04,55.23,55.04,55.21,26694.0,50.3573,50.5312,50.3573,50.5129,26694.0
2022-07-08 14:30:00,55.21,55.25,55.07,55.16,24692.0,50.5129,50.5495,50.3848,50.4671,24692.0
2022-07-08 15:00:00,55.14,55.38,55.14,55.38,34490.0,50.4488,50.6684,50.4488,50.6684,34490.0
2022-07-08 15:30:00,55.39,55.85,55.33,55.5,410819.0,50.6775,51.0984,50.6227,50.7782,410819.0
2022-07-11 09:30:00,55.2,56.19,55.2,56.07,126420.0,50.5037,51.4095,50.5037,51.2997,126420.0
2022-07-11 10:00:00,56.04,56.32,55.68,55.92,97220.0,51.2722,51.5284,50.9429,51.1625,97220.0
2022-07-11 10:30:00,55.95,55.96,55.52,55.52,43627.0,51.1899,51.1991,50.7965,50.7965,43627.0
2022-07-11 11:00:00,55.53,55.75,55.52,55.69,46752.0,50.8056,51.0069,50.7965,50.952,46752.0
2022-07-11 11:30:00,55.71,55.76,55.42,55.76,174547.0,50.9703,51.0161,50.705,51.0161,174547.0
2022-07-11 12:00:00,55.76,56.17,55.76,56.15,47926.0,51.0161,51.3912,51.0161,51.3729,47926.0
2022-07-11 12:30:00,56.15,56.26,56.07,56.1,21859.0,51.3729,51.4735,51.2997,51.3271,21859.0
2022-07-11 13:00:00,56.08,56.19,56.01,56.12,39377.0,51.3088,51.4095,51.2448,51.3454,39377.0
2022-07-11 13:30:00,56.11,56.46,56.11,56.41,44283.0,51.3363,51.6565,51.3363,51.6108,44283.0
2022-07-11 14:00:00,56.41,56.41,56.13,56.23,54489.0,51.6108,51.6108,51.3546,51.4461,54489.0
2022-07-11 14:30:00,56.23,56.3,56.17,56.17,40321.0,51.4461,51.5101,51.3912,51.3912,40321.0
2022-07-11 15:00:00,56.16,56.22,56.06,56.19,51487.0,51.382,51.4369,51.2905,51.4095,51487.0
2022-07-11 15:30:00,56.19,56.25,55.99,56.07,213267.0,51.4095,51.4644,51.2265,51.2997,213267.0
2022-07-12 09:30:00,56.04,57.27,56.03,57.27,196568.0,51.2722,52.3976,51.2631,52.3976,196568.0
2022-07-12 10:00:00,57.24,57.73,56.94,57.67,184887.0,52.3702,52.8185,52.0957,52.7636,184887.0
2022-07-12 10:30:00,57.67,58.38,57.65,58.15,139486.0,52.7636,53.4132,52.7453,53.2027,139486.0
2022-07-12 11:00:00,58.15,58.42,58.07,58.32,155962.0,53.2027,53.4498,53.1295,53.3583,155962.0
2022-07-12 11:30:00,58.29,58.29,57.8,57.88,92770.0,53.3308,53.3308,52.8825,52.9557,92770.0
2022-07-12 12:00:00,57.89,58.12,57.86,57.99,75311.0,52.9649,53.1753,52.9374,53.0563,75311.0
2022-07-12 12:30:00,57.98,58.28,57.98,58.24,34498.0,53.0472,53.3217,53.0472,53.2851,34498.0
2022-07-12 13:00:00,58.25,58.28,57.91,57.95,53531.0,53.2942,53.3217,52.9832,53.0197,53531.0
2022-07-12 13:30:00,57.94,58.01,57.86,57.97,36510.0,53.0106,53.0746,52.9374,53.038,36510.0
2022-07-12 14:00:00,57.98,57.99,57.8,57.91,73018.0,53.0472,53.0563,52.8825,52.9832,73018.0
2022-07-12 14:30:00,57.89,58.17,57.89,58.14,75718.0,52.9649,53.221,52.9649,53.1936,75718.0
2022-07-12 15:00:00,58.14,58.14,57.47,57.48,224200.0,53.1936,53.1936,52.5806,52.5897,224200.0
2022-07-12 15:30:00,57.48,57.53,57.23,57.49,313162.0,52.5897,52.6355,52.361,52.5989,313162.0
2022-07-13 09:30:00,57.5,58.37,57.5,57.98,239814.0,52.608,53.404,52.608,53.0472,239814.0
2022-07-13 10:00:00,57.94,57.98,57.47,57.7,215028.0,53.0106,53.0472,52.5806,52.791,215028.0
2022-07-13 10:30:00,57.69,58.02,57.5,57.85,122579.0,52.7819,53.0838,52.608,52.9283,122579.0
2022-07-13 11:00:00,57.84,58.16,57.77,58.01,110623.0,52.9191,53.2119,52.8551,53.0746,110623.0
2022-07-13 11:30:00,57.98,58.23,57.94,58.08,49705.0,53.0472,53.2759,53.0106,53.1387,49705.0
2022-07-13 12:00:00,58.07,58.22,58.04,58.21,50411.0,53.1295,53.2668,53.1021,53.2576,50411.0
2022-07-13 12:30:00,58.21,58.52,58.15,58.51,47510.0,53.2576,53.5413,53.2027,53.5321,47510.0
2022-07-13 13:00:00,58.5,58.66,58.44,58.55,46186.0,53.523,53.6693,53.4681,53.5687,46186.0
2022-07-13 13:30:00,58.55,58.55,58.38,58.45,28132.0,53.5687,53.5687,53.4132,53.4772,28132.0
2022-07-13 14:00:00,58.44,58.44,58.22,58.36,63964.0,53.4681,53.4681,53.2668,53.3949,63964.0
2022-07-13 14:30:00,58.38,58.52,58.23,58.39,47434.0,53.4132,53.5413,53.2759,53.4223,47434.0
2022-07-13 15:00:00,58.38,58.53,58.3,58.47,52815.0,53.4132,53.5504,53.34,53.4955,52815.0
2022-07-13 15:30:00,58.47,58.47,58.17,58.25,260106.0,53.4955,53.4955,53.221,53.2942,260106.0
2022-07-14 09:30:00,57.3,57.73,56.94,57.28,146366.0,52.425,52.8185,52.0957,52.4067,146366.0
2022-07-14 10:00:00,57.26,57.47,57.18,57.36,81508.0,52.3885,52.5806,52.3153,52.4799,81508.0
2022-07-14 10:30:00,57.38,57.48,57.01,57.08,74908.0,52.4982,52.5897,52.1597,52.2238,74908.0
2022-07-14 11:00:00,57.08,57.41,57.04,57.33,60762.0,52.2238,52.5257,52.1872,52.4525,60762.0
2022-07-14 11:30:00,57.35,57.59,57.32,57.58,44762.0,52.4708,52.6904,52.4433,52.6812,44762.0
2022-07-14 12:00:00,57.61,57.63,57.33,57.34,54306.0,52.7087,52.727,52.4525,52.4616,54306.0
2022-07-14 12:30:00,57.34,57.39,57.13,57.25,42662.0,52.4616,52.5074,52.2695,52.3793,42662.0
2022-07-14 13:00:00,57.23,57.49,57.15,57.42,44102.0,52.361,52.5989,52.2878,52.5348,44102.0
2022-07-14 13:30:00,57.4,57.73,57.32,57.73,53643.0,52.5165,52.8185,52.4433,52.8185,53643.0
2022-07-14 14:00:00,57.7,57.97,57.69,57.94,48061.0,52.791,53.038,52.7819,53.0106,48061.0
2022-07-14 14:30:00,57.94,58.12,57.9,58.06,92002.0,53.0106,53.1753,52.974,53.1204,92002.0
2022-07-14 15:00:00,58.06,58.17,58.01,58.16,66902.0,53.1204,53.221,53.0746,53.2119,66902.0
2022-07-14 15:30:00,58.16,58.27,58.11,58.19,219771.0,53.2119,53.3125,53.1661,53.2393,219771.0
2022-07-15 09:30:00,58.62,58.94,58.11,58.11,108648.0,53.6327,53.9255,53.1661,53.1661,108648.0
2022-07-15 10:00:00,58.28,58.72,58.23,58.63,79058.0,53.3217,53.7242,53.2759,53.6419,79058.0
2022-07-15 10:30:00,58.66,58.76,58.5,58.62,103662.0,53.6693,53.7608,53.523,53.6327,103662.0
2022-07-15 11:00:00,58.63,58.82,58.54,58.56,93543.0,53.6419,53.8157,53.5596,53.5778,93543.0
2022-07-15 11:30:00,58.56,58.82,58.55,58.7,53068.0,53.5778,53.8157,53.5687,53.7059,53068.0
2022-07-15 12:00:00,58.72,58.89,58.62,58.64,62019.0,53.7242,53.8798,53.6327,53.651,62019.0
2022-07-15 12:30:00,58.64,58.64,58.23,58.23,60387.0,53.651,53.651,53.2759,53.2759,60387.0
2022-07-15 13:00:00,58.25,58.34,58.22,58.31,57858.0,53.2942,53.3766,53.2668,53.3491,57858.0
2022-07-15 13:30:00,58.3,58.37,57.97,58.01,64994.0,53.34,53.404,53.038,53.0746,64994.0
2022-07-15 14:00:00,58.01,58.28,58.01,58.26,67323.0,53.0746,53.3217,53.0746,53.3034,67323.0
2022-07-15 14:30:00,58.26,58.47,58.22,58.38,69314.0,53.3034,53.4955,53.2668,53.4132,69314.0
2022-07-15 15:00:00,58.35,58.44,58.32,58.42,52368.0,53.3857,53.4681,53.3583,53.4498,52368.0
2022-07-15 15:30:00,58.41,58.67,58.3,58.63,223297.0,53.4406,53.6785,53.34,53.6419,223297.0
2022-07-18 09:30:00,58.8,59.05,58.45,58.57,93872.0,53.7974,54.0262,53.4772,53.587,93872.0
2022-07-18 10:00:00,58.58,59.38,58.54,59.35,120292.0,53.5961,54.3281,53.5596,54.3006,120292.0
2022-07-18 10:30:00,59.33,59.37,59.11,59.15,84232.0,54.2823,54.3189,54.0811,54.1177,84232.0
2022-07-18 11:00:00,59.13,59.14,58.96,59.05,94637.0,54.0994,54.1085,53.9438,54.0262,94637.0
2022-07-18 11:30:00,59.02,59.16,58.78,58.86,97214.0,53.9987,54.1268,53.7791,53.8523,97214.0
2022-07-18 12:00:00,58.86,59.01,58.78,58.8,99640.0,53.8523,53.9896,53.7791,53.7974,99640.0
2022-07-18 12:30:00,58.83,58.98,58.69,58.74,51033.0,53.8249,53.9621,53.6968,53.7425,51033.0
2022-07-18 13:00:00,58.71,58.77,58.58,58.71,39977.0,53.7151,53.77,53.5961,53.7151,39977.0
2022-07-18 13:30:00,58.69,58.96,58.67,58.82,64578.0,53.6968,53.9438,53.6785,53.8157,64578.0
2022-07-18 14:00:00,58.82,58.93,58.35,58.38,155857.0,53.8157,53.9164,53.3857,53.4132,155857.0
2022-07-18 14:30:00,58.37,58.51,58.33,58.4,68813.0,53.404,53.5321,53.3674,53.4315,68813.0
2022-07-18 15:00:00,58.41,58.47,58.22,58.28,72961.0,53.4406,53.4955,53.2668,53.3217,72961.0
2022-07-18 15:30:00,58.27,58.28,57.91,58.12,219408.0,53.3125,53.3217,52.9832,53.1753,219408.0
2022-07-19 09:30:00,58.62,58.66,58.21,58.33,58809.0,53.6327,53.6693,53.2576,53.3674,58809.0
2022-07-19 10:00:00,58.35,58.93,58.35,58.74,46711.0,53.3857,53.9164,53.3857,53.7425,46711.0
2022-07-19 10:30:00,58.75,58.92,58.73,58.85,51963.0,53.7517,53.9072,53.7334,53.8432,51963.0
2022-07-19 11:00:00,58.87,59.0,58.74,58.84,47239.0,53.8615,53.9804,53.7425,53.834,47239.0
2022-07-19 11:30:00,58.85,58.9,58.55,58.56,58520.0,53.8432,53.8889,53.5687,53.5778,58520.0
2022-07-19 12:00:00,58.58,58.61,58.42,58.54,62064.0,53.5961,53.6236,53.4498,53.5596,62064.0
2022-07-19 12:30:00,58.54,58.68,58.51,58.63,52067.0,53.5596,53.6876,53.5321,53.6419,52067.0
2022-07-19 13:00:00,58.63,58.63,58.48,58.59,42692.0,53.6419,53.6419,53.5047,53.6053,42692.0
2022-07-19 13:30:00,58.59,58.68,58.55,58.57,44416.0,53.6053,53.6876,53.5687,53.587,44416.0
2022-07-19 14:00:00,58.56,58.59,58.4,58.45,72536.0,53.5778,53.6053,53.4315,53.4772,72536.0
2022-07-19 14:30:00,58.46,58.48,58.24,58.35,61693.0,53.4864,53.5047,53.2851,53.3857,61693.0
2022-07-19 15:00:00,58.35,58.54,58.33,58.48,64772.0,53.3857,53.5596,53.3674,53.5047,64772.0
2022-07-19 15:30:00,58.46,58.63,58.39,58.51,243550.0,53.4864,53.6419,53.4223,53.5321,243550.0
2022-07-20 09:30:00,58.38,58.74,57.92,58.23,92276.0,53.4132,53.7425,52.9923,53.2759,92276.0
2022-07-20 10:00:00,58.26,58.37,58.14,58.25,51110.0,53.3034,53.404,53.1936,53.2942,51110.0
2022-07-20 10:30:00,58.24,58.51,58.22,58.5,57191.0,53.2851,53.5321,53.2668,53.523,57191.0
2022-07-20 11:00:00,58.48,58.59,58.4,58.49,53417.0,53.5047,53.6053,53.4315,53.5138,53417.0
2022-07-20 11:30:00,58.49,58.59,58.31,58.58,58957.0,53.5138,53.6053,53.3491,53.5961,58957.0
2022-07-20 12:00:00,58.57,58.62,58.4,58.52,43458.0,53.587,53.6327,53.4315,53.5413,43458.0
2022-07-20 12:30:00,58.52,58.53,58.17,58.22,64393.0,53.5413,53.5504,53.221,53.2668,64393.0
2022-07-20 13:00:00,58.22,58.22,57.96,58.02,43921.0,53.2668,53.2668,53.0289,53.0838,43921.0
2022-07-20 13:30:00,58.02,58.1,57.71,57.71,37491.0,53.0838,53.157,52.8002,52.8002,37491.0
2022-07-20 14:00:00,57.71,57.94,57.61,57.91,61870.0,52.8002,53.0106,52.7087,52.9832,61870.0
2022-07-20 14:30:00,57.87,58.17,57.87,58.06,47431.0,52.9466,53.221,52.9466,53.1204,47431.0
2022-07-20 15:00:00,58.05,58.17,58.04,58.07,52327.0,53.1112,53.221,53.1021,53.1295,52327.0
2022-07-20 15:30:00,58.07,58.08,57.86,57.9,198359.0,53.1295,53.1387,52.9374,52.974,198359.0
2022-07-21 09:30:00,57.59,57.63,57.04,57.39,140085.0,52.6904,52.727,52.1872,52.5074,140085.0
2022-07-21 10:00:00,57.45,57.47,56.83,57.1,53981.0,52.5623,52.5806,51.995,52.2421,53981.0
2022-07-21 10:30:00,57.08,57.36,57.08,57.28,37039.0,52.2238,52.4799,52.2238,52.4067,37039.0
2022-07-21 11:00:00,57.25,57.34,56.95,56.96,43086.0,52.3793,52.4616,52.1048,52.114,43086.0
2022-07-21 11:30:00,56.95,57.26,56.95,57.11,32799.0,52.1048,52.3885,52.1048,52.2512,32799.0
2022-07-21 12:00:00,57.12,57.33,57.08,57.3,35180.0,52.2604,52.4525,52.2238,52.425,35180.0
2022-07-21 12:30:00,57.31,57.36,57.21,57.24,37173.0,52.4342,52.4799,52.3427,52.3702,37173.0
2022-07-21 13:00:00,57.23,57.3,57.19,57.24,37278.0,52.361,52.425,52.3244,52.3702,37278.0
2022-07-21 13:30:00,57.25,57.25,57.09,57.23,47618.0,52.3793,52.3793,52.2329,52.361,47618.0
2022-07-21 14:00:00,57.23,57.31,57.13,57.14,48087.0,52.361,52.4342,52.2695,52.2787,48087.0
2022-07-21 14:30:00,57.14,57.14,56.86,56.99,43716.0,52.2787,52.2787,52.0225,52.1414,43716.0
2022-07-21 15:00:00,57.02,57.12,56.9,57.08,65312.0,52.1689,52.2604,52.0591,52.2238,65312.0
2022-07-21 15:30:00,57.07,57.31,57.01,57.17,282313.0,52.2146,52.4342,52.1597,52.3061,282313.0
2022-07-22 09:30:00,56.96,57.36,56.81,57.36,215464.0,52.114,52.4799,51.9767,52.4799,215464.0
2022-07-22 10:00:00,57.37,58.07,57.33,57.93,101629.0,52.4891,53.1295,52.4525,53.0014,101629.0
2022-07-22 10:30:00,57.93,58.04,57.79,58.04,85675.0,53.0014,53.1021,52.8734,53.1021,85675.0
2022-07-22 11:00:00,58.05,58.17,57.92,58.01,64315.0,53.1112,53.221,52.9923,53.0746,64315.0
2022-07-22 11:30:00,58.02,58.04,57.67,57.68,96714.0,53.0838,53.1021,52.7636,52.7727,96714.0
2022-07-22 12:00:00,57.69,57.88,57.54,57.83,61497.0,52.7819,52.9557,52.6446,52.91,61497.0
2022-07-22 12:30:00,57.79,57.86,57.67,57.8,45733.0,52.8734,52.9374,52.7636,52.8825,45733.0
2022-07-22 13:00:00,57.8,57.8,57.5,57.57,36666.0,52.8825,52.8825,52.608,52.6721,36666.0
2022-07-22 13:30:00,57.56,57.56,57.31,57.4,32748.0,52.6629,52.6629,52.4342,52.5165,32748.0
2022-07-22 14:00:00,57.41,57.42,57.22,57.31,46175.0,52.5257,52.5348,52.3519,52.4342,46175.0
2022-07-22 14:30:00,57.31,57.46,57.25,57.44,52825.0,52.4342,52.5714,52.3793,52.5531,52825.0
2022-07-22 15:00:00,57.43,57.77,57.4,57.77,107808.0,52.544,52.8551,52.5165,52.8551,107808.0
2022-07-22 15:30:00,57.77,57.91,57.58,57.91,267894.0,52.8551,52.9832,52.6812,52.9832,267894.0
2022-07-25 09:30:00,58.11,58.52,57.49,58.32,81240.0,53.1661,53.5413,52.5989,53.3583,81240.0
2022-07-25 10:00:00,58.3,58.53,58.05,58.15,77814.0,53.34,53.5504,53.1112,53.2027,77814.0
2022-07-25 10:30:00,58.16,58.19,58.0,58.08,64642.0,53.2119,53.2393,53.0655,53.1387,64642.0
2022-07-25 11:00:00,58.06,58.31,58.04,58.17,64421.0,53.1204,53.3491,53.1021,53.221,64421.0
2022-07-25 11:30:00,58.17,58.39,58.16,58.36,60614.0,53.221,53.4223,53.2119,53.3949,60614.0
2022-07-25 12:00:00,58.34,58.43,58.1,58.17,64210.0,53.3766,53.4589,53.157,53.221,64210.0
2022-07-25 12:30:00,58.17,58.48,58.16,58.32,50903.0,53.221,53.5047,53.2119,53.3583,50903.0
2022-07-25 13:00:00,58.3,58.41,58.16,58.21,59340.0,53.34,53.4406,53.2119,53.2576,59340.0
2022-07-25 13:30:00,58.22,58.28,58.12,58.17,66661.0,53.2668,53.3217,53.1753,53.221,66661.0
2022-07-25 14:00:00,58.17,58.18,58.08,58.12,46767.0,53.221,53.2302,53.1387,53.1753,46767.0
2022-07-25 14:30:00,58.12,58.2,58.01,58.05,42195.0,53.1753,53.2485,53.0746,53.1112,42195.0
2022-07-25 15:00:00,58.03,58.1,57.99,58.01,54260.0,53.0929,53.157,53.0563,53.0746,54260.0
2022-07-25 15:30:00,58.01,58.38,57.98,58.22,226776.0,53.0746,53.4132,53.0472,53.2668,226776.0
2022-07-26 09:30:00,57.97,58.53,57.77,58.09,81315.0,53.038,53.5504,52.8551,53.1478,81315.0
2022-07-26 10:00:00,58.15,58.35,58.08,58.3,65832.0,53.2027,53.3857,53.1387,53.34,65832.0
2022-07-26 10:30:00,58.31,58.45,58.09,58.18,56287.0,53.3491,53.4772,53.1478,53.2302,56287.0
2022-07-26 11:00:00,58.19,58.25,57.95,58.0,49930.0,53.2393,53.2942,53.0197,53.0655,49930.0
2022-07-26 11:30:00,57.99,58.12,57.93,58.01,28866.0,53.0563,53.1753,53.0014,53.0746,28866.0
2022-07-26 12:00:00,58.01,58.12,57.99,58.11,29447.0,53.0746,53.1753,53.0563,53.1661,29447.0
2022-07-26 12:30:00,58.14,58.25,58.06,58.22,36660.0,53.1936,53.2942,53.1204,53.2668,36660.0
2022-07-26 13:00:00,58.23,58.33,58.18,58.25,32689.0,53.2759,53.3674,53.2302,53.2942,32689.0
2022-07-26 13:30:00,58.26,58.27,58.15,58.15,32677.0,53.3034,53.3125,53.2027,53.2027,32677.0
2022-07-26 14:00:00,58.16,58.28,58.14,58.19,34663.0,53.2119,53.3217,53.1936,53.2393,34663.0
2022-07-26 14:30:00,58.17,58.22,58.09,58.18,33905.0,53.221,53.2668,53.1478,53.2302,33905.0
2022-07-26 15:00:00,58.17,58.23,58.09,58.22,55772.0,53.221,53.2759,53.1478,53.2668,55772.0
2022-07-26 15:30:00,58.23,58.28,58.03,58.11,209004.0,53.2759,53.3217,53.0929,53.1661,209004.0
2022-07-27 09:30:00,58.08,58.08,57.74,57.77,54905.0,53.1387,53.1387,52.8276,52.8551,54905.0
2022-07-27 10:00:00,57.76,57.76,57.42,57.66,163230.0,52.8459,52.8459,52.5348,52.7544,163230.0
2022-07-27 10:30:00,57.63,57.88,57.57,57.78,62024.0,52.727,52.9557,52.6721,52.8642,62024.0
2022-07-27 11:00:00,57.82,58.06,57.79,58.06,31625.0,52.9008,53.1204,52.8734,53.1204,31625.0
2022-07-27 11:30:00,58.06,58.2,58.03,58.1,24085.0,53.1204,53.2485,53.0929,53.157,24085.0
2022-07-27 12:00:00,58.11,58.15,58.05,58.11,22548.0,53.1661,53.2027,53.1112,53.1661,22548.0
2022-07-27 12:30:00,58.11,58.23,57.99,58.12,19422.0,53.1661,53.2759,53.0563,53.1753,19422.0
2022-07-27 13:00:00,58.12,58.4,58.12,58.4,36878.0,53.1753,53.4315,53.1753,53.4315,36878.0
2022-07-27 13:30:00,58.39,58.42,58.33,58.34,16567.0,53.4223,53.4498,53.3674,53.3766,16567.0
2022-07-27 14:00:00,58.36,58.53,58.33,58.42,42112.0,53.3949,53.5504,53.3674,53.4498,42112.0
2022-07-27 14:30:00,58.41,58.69,58.27,58.54,43589.0,53.4406,53.6968,53.3125,53.5596,43589.0
2022-07-27 15:00:00,58.56,58.96,58.55,58.96,62377.0,53.5778,53.9438,53.5687,53.9438,62377.0
2022-07-27 15:30:00,58.96,59.08,58.87,58.88,156066.0,53.9438,54.0536,53.8615,53.8706,156066.0
2022-07-28 09:30:00,58.61,58.61,57.92,58.44,128674.0,53.6236,53.6236,52.9923,53.4681,128674.0
2022-07-28 10:00:00,58.42,58.42,57.88,58.01,97796.0,53.4498,53.4498,52.9557,53.0746,97796.0
2022-07-28 10:30:00,58.02,58.16,57.95,58.0,236390.0,53.0838,53.2119,53.0197,53.0655,236390.0
2022-07-28 11:00:00,57.97,58.18,57.84,58.08,135208.0,53.038,53.2302,52.9191,53.1387,135208.0
2022-07-28 11:30:00,58.1,58.44,58.03,58.34,90449.0,53.157,53.4681,53.0929,53.3766,90449.0
2022-07-28 12:00:00,58.32,58.63,58.32,58.61,96782.0,53.3583,53.6419,53.3583,53.6236,96782.0
2022-07-28 12:30:00,58.62,58.92,58.52,58.88,83219.0,53.6327,53.9072,53.5413,53.8706,83219.0
2022-07-28 13:00:00,58.9,58.97,58.81,58.94,42174.0,53.8889,53.953,53.8066,53.9255,42174.0
2022-07-28 13:30:00,58.94,58.96,58.83,58.92,23282.0,53.9255,53.9438,53.8249,53.9072,23282.0
2022-07-28 14:00:00,58.9,58.91,58.75,58.86,39325.0,53.8889,53.8981,53.7517,53.8523,39325.0
2022-07-28 14:30:00,58.87,59.05,58.85,59.05,29557.0,53.8615,54.0262,53.8432,54.0262,29557.0
2022-07-28 15:00:00,59.05,59.1,58.92,58.96,78166.0,54.0262,54.0719,53.9072,53.9438,78166.0
2022-07-28 15:30:00,58.96,59.18,58.95,59.04,205601.0,53.9438,54.1451,53.9347,54.017,205601.0
2022-07-29 09:30:00,59.04,59.17,58.53,59.11,49305.0,54.017,54.136,53.5504,54.0811,49305.0
2022-07-29 10:00:00,59.09,59.46,59.0,59.28,70232.0,54.0628,54.4013,53.9804,54.2366,70232.0
2022-07-29 10:30:00,59.25,59.28,58.92,58.98,56622.0,54.2091,54.2366,53.9072,53.9621,56622.0
2022-07-29 11:00:00,58.97,59.17,58.97,59.16,37637.0,53.953,54.136,53.953,54.1268,37637.0
2022-07-29 11:30:00,59.18,59.28,59.07,59.16,23350.0,54.1451,54.2366,54.0445,54.1268,23350.0
2022-07-29 12:00:00,59.15,59.2,59.01,59.2,19509.0,54.1177,54.1634,53.9896,54.1634,19509.0
2022-07-29 12:30:00,59.17,59.47,59.17,59.34,43702.0,54.136,54.4104,54.136,54.2915,43702.0
2022-07-29 13:00:00,59.31,59.48,59.28,59.33,30377.0,54.264,54.4196,54.2366,54.2823,30377.0
2022-07-29 13:30:00,59.32,59.37,59.19,59.21,36277.0,54.2732,54.3189,54.1543,54.1725,36277.0
2022-07-29 14:00:00,59.19,59.48,59.18,59.41,53413.0,54.1543,54.4196,54.1451,54.3555,53413.0
2022-07-29 14:30:00,59.39,59.55,59.37,59.48,110399.0,54.3372,54.4836,54.3189,54.4196,110399.0
2022-07-29 15:00:00,59.48,59.82,59.48,59.8,94138.0,54.4196,54.7307,54.4196,54.7124,94138.0
2022-07-29 15:30:00,59.8,59.85,59.7,59.75,290636.0,54.7124,54.7581,54.6209,54.6666,290636.0
2022-08-01 09:30:00,59.49,59.88,59.41,59.68,109360.0,54.4287,54.7855,54.3555,54.6026,109360.0
2022-08-01 10:00:00,59.6,60.12,59.4,59.42,132703.0,54.5294,55.0051,54.3464,54.3647,132703.0
2022-08-01 10:30:00,59.43,59.78,59.32,59.55,77841.0,54.3738,54.6941,54.2732,54.4836,77841.0
2022-08-01 11:00:00,59.55,59.65,59.42,59.62,73995.0,54.4836,54.5751,54.3647,54.5477,73995.0
2022-08-01 11:30:00,59.61,59.71,59.42,59.49,75050.0,54.5385,54.63,54.3647,54.4287,75050.0
2022-08-01 12:00:00,59.47,59.82,59.47,59.8,78969.0,54.4104,54.7307,54.4104,54.7124,78969.0
2022-08-01 12:30:00,59.78,59.88,59.66,59.67,47732.0,54.6941,54.7855,54.5843,54.5934,47732.0
2022-08-01 13:00:00,59.65,59.82,59.57,59.74,58780.0,54.5751,54.7307,54.5019,54.6575,58780.0
2022-08-01 13:30:00,59.73,59.78,59.49,59.55,42718.0,54.6483,54.6941,54.4287,54.4836,42718.0
2022-08-01 14:00:00,59.53,59.58,59.34,59.57,51530.0,54.4653,54.5111,54.2915,54.5019,51530.0
2022-08-01 14:30:00,59.58,59.8,59.5,59.76,78321.0,54.5111,54.7124,54.4379,54.6758,78321.0
2022-08-01 15:00:00,59.76,59.85,59.7,59.7,70381.0,54.6758,54.7581,54.6209,54.6209,70381.0
2022-08-01 15:30:00,59.7,59.81,59.59,59.77,270745.0,54.6209,54.7215,54.5202,54.6849,270745.0
2022-08-02 09:30:00,57.01,57.14,53.14,53.96,1028539.0,52.1597,52.2787,48.619,49.3692,1028539.0
2022-08-02 10:00:00,53.96,54.0,53.22,53.94,556226.0,49.3692,49.4058,48.6922,49.3509,556226.0
2022-08-02 10:30:00,53.96,53.99,53.31,53.72,331274.0,49.3692,49.3967,48.7745,49.1496,331274.0
2022-08-02 11:00:00,53.72,54.0,53.44,53.47,301322.0,49.1496,49.4058,48.8934,48.9209,301322.0
2022-08-02 11:30:00,53.48,53.96,53.38,53.68,242627.0,48.93,49.3692,48.8386,49.113,242627.0
2022-08-02 12:00:00,53.67,53.88,53.45,53.79,379096.0,49.1039,49.296,48.9026,49.2137,379096.0
2022-08-02 12:30:00,53.78,53.93,53.71,53.93,137052.0,49.2045,49.3418,49.1405,49.3418,137052.0
2022-08-02 13:00:00,53.93,54.0,53.76,53.91,197336.0,49.3418,49.4058,49.1862,49.3235,197336.0
2022-08-02 13:30:00,53.92,54.0,53.72,54.0,231894.0,49.3326,49.4058,49.1496,49.4058,231894.0
2022-08-02 14:00:00,54.0,54.0,53.84,53.97,190120.0,49.4058,49.4058,49.2594,49.3784,190120.0
2022-08-02 14:30:00,53.98,54.0,53.77,53.83,172181.0,49.3875,49.4058,49.1954,49.2503,172181.0
2022-08-02 15:00:00,53.83,53.83,53.52,53.53,275256.0,49.2503,49.2503,48.9666,48.9758,275256.0
2022-08-02 15:30:00,53.53,53.71,53.43,53.44,702513.0,48.9758,49.1405,48.8843,48.8934,702513.0
2022-08-03 09:30:00,53.45,54.48,53.45,54.46,380441.0,48.9026,49.845,48.9026,49.8267,380441.0
2022-08-03 10:00:00,54.46,54.48,53.86,54.07,184750.0,49.8267,49.845,49.2777,49.4698,184750.0
2022-08-03 10:30:00,54.07,54.23,53.62,54.23,154779.0,49.4698,49.6162,49.0581,49.6162,154779.0
2022-08-03 11:00:00,54.23,54.35,54.17,54.2,120673.0,49.6162,49.726,49.5613,49.5888,120673.0
2022-08-03 11:30:00,54.2,54.54,54.19,54.51,85391.0,49.5888,49.8999,49.5796,49.8724,85391.0
2022-08-03 12:00:00,54.5,54.71,54.49,54.68,84436.0,49.8633,50.0554,49.8541,50.028,84436.0
2022-08-03 12:30:00,54.69,54.92,54.68,54.91,64433.0,50.0371,50.2475,50.028,50.2384,64433.0
2022-08-03 13:00:00,54.91,55.06,54.91,55.05,77089.0,50.2384,50.3756,50.2384,50.3665,77089.0
2022-08-03 13:30:00,55.07,55.32,55.06,55.26,78061.0,50.3848,50.6135,50.3756,50.5586,78061.0
2022-08-03 14:00:00,55.26,55.29,54.83,54.85,85835.0,50.5586,50.5861,50.1652,50.1835,85835.0
2022-08-03 14:30:00,54.85,54.9,54.41,54.55,131943.0,50.1835,50.2292,49.7809,49.909,131943.0
2022-08-03 15:00:00,54.56,54.57,54.3,54.3,152994.0,49.9182,49.9273,49.6803,49.6803,152994.0
2022-08-03 15:30:00,54.31,54.31,54.17,54.18,344833.0,49.6894,49.6894,49.5613,49.5705,344833.0
2022-08-04 09:30:00,53.92,54.19,53.38,53.93,144653.0,49.3326,49.5796,48.8386,49.3418,144653.0
2022-08-04 10:00:00,53.97,54.01,53.57,53.65,72842.0,49.3784,49.415,49.0124,49.0856,72842.0
2022-08-04 10:30:00,53.67,54.05,53.67,53.77,60810.0,49.1039,49.4516,49.1039,49.1954,60810.0
2022-08-04 11:00:00,53.75,54.32,53.67,54.25,51267.0,49.1771,49.6986,49.1039,49.6345,51267.0
2022-08-04 11:30:00,54.23,54.34,53.99,54.12,48308.0,49.6162,49.7169,49.3967,49.5156,48308.0
2022-08-04 12:00:00,54.13,54.17,53.55,53.66,97367.0,49.5247,49.5613,48.9941,49.0947,97367.0
2022-08-04 12:30:00,53.68,53.78,53.44,53.58,59711.0,49.113,49.2045,48.8934,49.0215,59711.0
2022-08-04 13:00:00,53.57,53.57,53.17,53.28,97252.0,49.0124,49.0124,48.6464,48.7471,97252.0
2022-08-04 13:30:00,53.26,53.37,52.95,53.15,124158.0,48.7288,48.8294,48.4451,48.6281,124158.0
2022-08-04 14:00:00,53.15,53.41,53.1,53.3,59724.0,48.6281,48.866,48.5824,48.7654,59724.0
2022-08-04 14:30:00,53.29,53.38,53.17,53.23,55415.0,48.7562,48.8386,48.6464,48.7013,55415.0
2022-08-04 15:00:00,53.22,53.23,53.01,53.09,77102.0,48.6922,48.7013,48.5,48.5732,77102.0
2022-08-04 15:30:00,53.1,53.11,52.84,52.93,317795.0,48.5824,48.5915,48.3445,48.4268,317795.0
2022-08-05 09:30:00,52.94,53.72,52.59,53.56,97271.0,48.436,49.1496,48.1158,49.0032,97271.0
2022-08-05 10:00:00,53.57,53.6,53.08,53.13,75724.0,49.0124,49.0398,48.5641,48.6098,75724.0
2022-08-05 10:30:00,53.14,53.56,53.14,53.28,42714.0,48.619,49.0032,48.619,48.7471,42714.0
2022-08-05 11:00:00,53.31,53.45,53.22,53.43,32674.0,48.7745,48.9026,48.6922,48.8843,32674.0
2022-08-05 11:30:00,53.42,53.62,53.36,53.58,45472.0,48.8751,49.0581,48.8203,49.0215,45472.0
2022-08-05 12:00:00,53.58,53.85,53.57,53.66,46967.0,49.0215,49.2686,49.0124,49.0947,46967.0
2022-08-05 12:30:00,53.67,53.77,53.55,53.65,24560.0,49.1039,49.1954,48.9941,49.0856,24560.0
2022-08-05 13:00:00,53.65,53.73,53.53,53.63,37706.0,49.0856,49.1588,48.9758,49.0673,37706.0
2022-08-05 13:30:00,53.62,53.73,53.61,53.64,28278.0,49.0581,49.1588,49.049,49.0764,28278.0
2022-08-05 14:00:00,53.6,53.68,53.57,53.58,20163.0,49.0398,49.113,49.0124,49.0215,20163.0
2022-08-05 14:30:00,53.58,53.78,53.58,53.7,52882.0,49.0215,49.2045,49.0215,49.1313,52882.0
2022-08-05 15:00:00,53.71,53.81,53.66,53.77,51436.0,49.1405,49.232,49.0947,49.1954,51436.0
2022-08-05 15:30:00,53.77,54.09,53.73,54.08,179310.0,49.1954,49.4881,49.1588,49.479,179310.0
2022-08-08 09:30:00,54.12,54.43,54.1,54.34,63431.0,49.5156,49.7992,49.4973,49.7169,63431.0
2022-08-08 10:00:00,54.29,54.85,54.28,54.81,54166.0,49.6711,50.1835,49.662,50.1469,54166.0
2022-08-08 10:30:00,54.84,55.11,54.79,54.94,62195.0,50.1743,50.4214,50.1286,50.2658,62195.0
2022-08-08 11:00:00,54.95,55.17,54.88,55.08,41218.0,50.275,50.4763,50.2109,50.3939,41218.0
2022-08-08 11:30:00,55.08,55.24,54.98,55.15,69801.0,50.3939,50.5403,50.3024,50.458,69801.0
2022-08-08 12:00:00,55.14,55.17,54.9,55.03,80888.0,50.4488,50.4763,50.2292,50.3482,80888.0
2022-08-08 12:30:00,55.03,55.05,54.75,54.78,57923.0,50.3482,50.3665,50.092,50.1194,57923.0
2022-08-08 13:00:00,54.8,54.97,54.76,54.96,37586.0,50.1377,50.2933,50.1011,50.2841,37586.0
2022-08-08 13:30:00,54.95,55.2,54.93,55.16,18031.0,50.275,50.5037,50.2567,50.4671,18031.0
2022-08-08 14:00:00,55.17,55.24,54.93,54.98,47740.0,50.4763,50.5403,50.2567,50.3024,47740.0
2022-08-08 14:30:00,55.0,55.05,54.56,54.8,88354.0,50.3207,50.3665,49.9182,50.1377,88354.0
2022-08-08 15:00:00,54.82,54.89,54.54,54.54,75107.0,50.156,50.2201,49.8999,49.8999,75107.0
2022-08-08 15:30:00,54.54,54.74,54.48,54.65,208943.0,49.8999,50.0828,49.845,50.0005,208943.0
2022-08-09 09:30:00,55.0,55.1,54.67,54.86,66002.0,50.3207,50.4122,50.0188,50.1926,66002.0
2022-08-09 10:00:00,54.86,55.12,54.68,54.99,71157.0,50.1926,50.4305,50.028,50.3116,71157.0
2022-08-09 10:30:00,54.99,55.0,54.83,54.84,35941.0,50.3116,50.3207,50.1652,50.1743,35941.0
2022-08-09 11:00:00,54.85,55.07,54.78,55.03,56446.0,50.1835,50.3848,50.1194,50.3482,56446.0
2022-08-09 11:30:00,55.04,55.11,54.97,55.04,77936.0,50.3573,50.4214,50.2933,50.3573,77936.0
2022-08-09 12:00:00,55.04,55.2,55.02,55.12,20340.0,50.3573,50.5037,50.339,50.4305,20340.0
2022-08-09 12:30:00,55.11,55.16,55.06,55.09,33968.0,50.4214,50.4671,50.3756,50.4031,33968.0
2022-08-09 13:00:00,55.09,55.13,54.98,55.0,31058.0,50.4031,50.4397,50.3024,50.3207,31058.0
2022-08-09 13:30:00,54.99,55.05,54.91,55.01,34478.0,50.3116,50.3665,50.2384,50.3299,34478.0
2022-08-09 14:00:00,55.03,55.1,54.76,54.76,39096.0,50.3482,50.4122,50.1011,50.1011,39096.0
2022-08-09 14:30:00,54.75,54.95,54.72,54.95,32008.0,50.092,50.275,50.0645,50.275,32008.0
2022-08-09 15:00:00,54.95,55.05,54.88,55.0,36785.0,50.275,50.3665,50.2109,50.3207,36785.0
2022-08-09 15:30:00,55.0,55.17,54.93,55.15,171302.0,50.3207,50.4763,50.2567,50.458,171302.0
2022-08-10 09:30:00,55.44,55.49,55.16,55.39,54415.0,50.7233,50.769,50.4671,50.6775,54415.0
2022-08-10 10:00:00,55.36,55.75,55.28,55.72,36302.0,50.6501,51.0069,50.5769,50.9795,36302.0
2022-08-10 10:30:00,55.72,55.9,55.71,55.77,19735.0,50.9795,51.1442,50.9703,51.0252,19735.0
2022-08-10 11:00:00,55.8,56.04,55.78,55.97,35883.0,51.0527,51.2722,51.0344,51.2082,35883.0
2022-08-10 11:30:00,55.99,56.07,55.7,55.73,37733.0,51.2265,51.2997,50.9612,50.9886,37733.0
2022-08-10 12:00:00,55.72,55.9,55.71,55.84,28407.0,50.9795,51.1442,50.9703,51.0893,28407.0
2022-08-10 12:30:00,55.85,56.19,55.84,56.09,48299.0,51.0984,51.4095,51.0893,51.318,48299.0
2022-08-10 13:00:00,56.07,56.26,56.06,56.19,28110.0,51.2997,51.4735,51.2905,51.4095,28110.0
2022-08-10 13:30:00,56.2,56.22,55.99,56.0,48439.0,51.4186,51.4369,51.2265,51.2356,48439.0
2022-08-10 14:00:00,55.99,56.06,55.84,55.84,28622.0,51.2265,51.2905,51.0893,51.0893,28622.0
2022-08-10 14:30:00,55.84,55.9,55.6,55.61,83251.0,51.0893,51.1442,50.8697,50.8788,83251.0
2022-08-10 15:00:00,55.61,55.72,55.56,55.63,41372.0,50.8788,50.9795,50.8331,50.8971,41372.0
2022-08-10 15:30:00,55.61,55.76,55.59,55.73,136294.0,50.8788,51.0161,50.8605,50.9886,136294.0
2022-08-11 09:30:00,55.99,56.21,55.71,56.06,74509.0,51.2265,51.4278,50.9703,51.2905,74509.0
2022-08-11 10:00:00,56.09,56.65,56.09,56.6,50042.0,51.318,51.8303,51.318,51.7846,50042.0
2022-08-11 10:30:00,56.62,56.76,56.56,56.65,33231.0,51.8029,51.931,51.748,51.8303,33231.0
2022-08-11 11:00:00,56.65,57.02,56.63,57.02,44656.0,51.8303,52.1689,51.812,52.1689,44656.0
2022-08-11 11:30:00,57.02,57.15,56.86,57.11,37116.0,52.1689,52.2878,52.0225,52.2512,37116.0
2022-08-11 12:00:00,57.11,57.56,57.11,57.36,69484.0,52.2512,52.6629,52.2512,52.4799,69484.0
2022-08-11 12:30:00,57.37,57.52,57.33,57.34,48625.0,52.4891,52.6263,52.4525,52.4616,48625.0
2022-08-11 13:00:00,57.34,57.59,57.33,57.44,33877.0,52.4616,52.6904,52.4525,52.5531,33877.0
2022-08-11 13:30:00,57.46,57.53,57.22,57.25,27475.0,52.5714,52.6355,52.3519,52.3793,27475.0
2022-08-11 14:00:00,57.25,57.33,57.18,57.26,24701.0,52.3793,52.4525,52.3153,52.3885,24701.0
2022-08-11 14:30:00,57.24,57.24,56.76,56.77,52185.0,52.3702,52.3702,51.931,51.9401,52185.0
2022-08-11 15:00:00,56.77,56.77,56.52,56.61,48447.0,51.9401,51.9401,51.7114,51.7938,48447.0
2022-08-11 15:30:00,56.59,56.78,56.44,56.75,240790.0,51.7755,51.9493,51.6382,51.9218,240790.0
2022-08-12 09:30:00,56.85,57.06,56.46,56.59,53344.0,52.0133,52.2055,51.6565,51.7755,53344.0
2022-08-12 10:00:00,56.56,56.56,56.11,56.25,56165.0,51.748,51.748,51.3363,51.4644,56165.0
2022-08-12 10:30:00,56.26,56.47,56.24,56.35,61372.0,51.4735,51.6657,51.4552,51.5559,61372.0
2022-08-12 11:00:00,56.34,56.48,56.24,56.39,61604.0,51.5467,51.6748,51.4552,51.5925,61604.0
2022-08-12 11:30:00,56.39,56.65,56.37,56.63,57472.0,51.5925,51.8303,51.5742,51.812,57472.0
2022-08-12 12:00:00,56.64,56.68,56.52,56.55,45374.0,51.8212,51.8578,51.7114,51.7389,45374.0
2022-08-12 12:30:00,56.54,56.77,56.53,56.66,31377.0,51.7297,51.9401,51.7206,51.8395,31377.0
2022-08-12 13:00:00,56.67,56.68,56.6,56.65,21906.0,51.8486,51.8578,51.7846,51.8303,21906.0
2022-08-12 13:30:00,56.66,56.7,56.55,56.63,27637.0,51.8395,51.8761,51.7389,51.812,27637.0
2022-08-12 14:00:00,56.63,56.65,56.47,56.58,42948.0,51.812,51.8303,51.6657,51.7663,42948.0
2022-08-12 14:30:00,56.56,56.66,56.51,56.56,40701.0,51.748,51.8395,51.7023,51.748,40701.0
2022-08-12 15:00:00,56.54,56.62,56.47,56.54,50528.0,51.7297,51.8029,51.6657,51.7297,50528.0
2022-08-12 15:30:00,56.53,56.75,56.51,56.69,201649.0,51.7206,51.9218,51.7023,51.8669,201649.0
2022-08-15 09:30:00,56.41,56.69,56.04,56.43,25982.0,51.6108,51.8669,51.2722,51.6291,25982.0
2022-08-15 10:00:00,56.4,56.5,56.22,56.38,32167.0,51.6016,51.6931,51.4369,51.5833,32167.0
2022-08-15 10:30:00,56.39,56.46,56.28,56.45,26913.0,51.5925,51.6565,51.4918,51.6474,26913.0
2022-08-15 11:00:00,56.44,56.57,56.37,56.43,30648.0,51.6382,51.7572,51.5742,51.6291,30648.0
2022-08-15 11:30:00,56.44,56.62,56.38,56.56,23114.0,51.6382,51.8029,51.5833,51.748,23114.0
2022-08-15 12:00:00,56.57,56.7,56.51,56.67,25251.0,51.7572,51.8761,51.7023,51.8486,25251.0
2022-08-15 12:30:00,56.68,56.72,56.53,56.53,35478.0,51.8578,51.8944,51.7206,51.7206,35478.0
2022-08-15 13:00:00,56.52,56.58,56.43,56.55,28798.0,51.7114,51.7663,51.6291,51.7389,28798.0
2022-08-15 13:30:00,56.55,56.61,56.52,56.54,25536.0,51.7389,51.7938,51.7114,51.7297,25536.0
2022-08-15 14:00:00,56.54,56.65,56.5,56.61,35190.0,51.7297,51.8303,51.6931,51.7938,35190.0
2022-08-15 14:30:00,56.62,56.73,56.58,56.71,35600.0,51.8029,51.9035,51.7663,51.8852,35600.0
2022-08-15 15:00:00,56.7,56.76,56.66,56.7,45809.0,51.8761,51.931,51.8395,51.8761,45809.0
2022-08-15 15:30:00,56.7,56.74,56.42,56.45,215076.0,51.8761,51.9127,51.6199,51.6474,215076.0
2022-08-16 09:30:00,56.44,56.67,56.16,56.23,65552.0,51.6382,51.8486,51.382,51.4461,65552.0
2022-08-16 10:00:00,56.23,56.68,56.2,56.62,35152.0,51.4461,51.8578,51.4186,51.8029,35152.0
2022-08-16 10:30:00,56.6,56.64,56.34,56.44,48254.0,51.7846,51.8212,51.5467,51.6382,48254.0
2022-08-16 11:00:00,56.43,56.49,56.26,56.34,43366.0,51.6291,51.684,51.4735,51.5467,43366.0
2022-08-16 11:30:00,56.32,56.45,56.21,56.37,52181.0,51.5284,51.6474,51.4278,51.5742,52181.0
2022-08-16 12:00:00,56.35,56.67,56.34,56.6,37861.0,51.5559,51.8486,51.5467,51.7846,37861.0
2022-08-16 12:30:00,56.58,56.58,56.4,56.43,29957.0,51.7663,51.7663,51.6016,51.6291,29957.0
2022-08-16 13:00:00,56.43,56.77,56.36,56.69,40464.0,51.6291,51.9401,51.565,51.8669,40464.0
2022-08-16 13:30:00,56.68,56.75,56.64,56.67,18683.0,51.8578,51.9218,51.8212,51.8486,18683.0
2022-08-16 14:00:00,56.67,56.74,56.62,56.67,32790.0,51.8486,51.9127,51.8029,51.8486,32790.0
2022-08-16 14:30:00,56.7,56.7,56.24,56.39,43671.0,51.8761,51.8761,51.4552,51.5925,43671.0
2022-08-16 15:00:00,56.38,56.44,56.28,56.4,61245.0,51.5833,51.6382,51.4918,51.6016,61245.0
2022-08-16 15:30:00,56.41,56.52,56.38,56.47,192512.0,51.6108,51.7114,51.5833,51.6657,192512.0
2022-08-17 09:30:00,56.04,56.35,55.7,55.91,56539.0,51.2722,51.5559,50.9612,51.1533,56539.0
2022-08-17 10:00:00,55.91,56.04,55.83,55.91,36784.0,51.1533,51.2722,51.0801,51.1533,36784.0
2022-08-17 10:30:00,55.93,56.04,55.84,55.91,27844.0,51.1716,51.2722,51.0893,51.1533,27844.0
2022-08-17 11:00:00,55.87,55.92,55.72,55.75,45279.0,51.1167,51.1625,50.9795,51.0069,45279.0
2022-08-17 11:30:00,55.73,55.75,55.58,55.59,28406.0,50.9886,51.0069,50.8514,50.8605,28406.0
2022-08-17 12:00:00,55.59,55.62,55.17,55.32,124840.0,50.8605,50.888,50.4763,50.6135,124840.0
2022-08-17 12:30:00,55.31,55.5,55.26,55.45,165361.0,50.6044,50.7782,50.5586,50.7324,165361.0
2022-08-17 13:00:00,55.44,55.56,55.37,55.48,73890.0,50.7233,50.8331,50.6592,50.7599,73890.0
2022-08-17 13:30:00,55.48,55.54,55.31,55.54,92293.0,50.7599,50.8148,50.6044,50.8148,92293.0
2022-08-17 14:00:00,55.57,56.0,55.49,55.91,39136.0,50.8422,51.2356,50.769,51.1533,39136.0
2022-08-17 14:30:00,55.92,56.03,55.87,55.88,24888.0,51.1625,51.2631,51.1167,51.1259,24888.0
2022-08-17 15:00:00,55.87,55.91,55.69,55.7,30897.0,51.1167,51.1533,50.952,50.9612,30897.0
2022-08-17 15:30:00,55.71,55.8,55.62,55.68,131934.0,50.9703,51.0527,50.888,50.9429,131934.0
2022-08-18 09:30:00,55.61,55.71,55.23,55.54,129321.0,50.8788,50.9703,50.5312,50.8148,129321.0
2022-08-18 10:00:00,55.54,55.71,55.47,55.64,54900.0,50.8148,50.9703,50.7507,50.9063,54900.0
2022-08-18 10:30:00,55.64,55.7,55.57,55.58,47649.0,50.9063,50.9612,50.8422,50.8514,47649.0
2022-08-18 11:00:00,55.59,55.66,55.53,55.61,42626.0,50.8605,50.9246,50.8056,50.8788,42626.0
2022-08-18 11:30:00,55.66,55.78,55.63,55.65,20408.0,50.9246,51.0344,50.8971,50.9154,20408.0
2022-08-18 12:00:00,55.67,55.83,55.67,55.71,24051.0,50.9337,51.0801,50.9337,50.9703,24051.0
2022-08-18 12:30:00,55.71,55.73,55.51,55.51,18204.0,50.9703,50.9886,50.7873,50.7873,18204.0
2022-08-18 13:00:00,55.51,55.7,55.49,55.64,21189.0,50.7873,50.9612,50.769,50.9063,21189.0
2022-08-18 13:30:00,55.65,55.67,55.57,55.61,19079.0,50.9154,50.9337,50.8422,50.8788,19079.0
2022-08-18 14:00:00,55.64,55.99,55.63,55.98,42144.0,50.9063,51.2265,50.8971,51.2174,42144.0
2022-08-18 14:30:00,55.99,56.14,55.92,56.12,32679.0,51.2265,51.3637,51.1625,51.3454,32679.0
2022-08-18 15:00:00,56.11,56.19,56.04,56.11,50396.0,51.3363,51.4095,51.2722,51.3363,50396.0
2022-08-18 15:30:00,56.11,56.27,56.06,56.12,145147.0,51.3363,51.4827,51.2905,51.3454,145147.0
2022-08-19 09:30:00,55.83,55.98,55.45,55.77,81188.0,51.0801,51.2174,50.7324,51.0252,81188.0
2022-08-19 10:00:00,55.78,55.86,55.63,55.77,37697.0,51.0344,51.1076,50.8971,51.0252,37697.0
2022-08-19 10:30:00,55.77,55.8,55.58,55.7,27562.0,51.0252,51.0527,50.8514,50.9612,27562.0
2022-08-19 11:00:00,55.7,56.02,55.61,55.97,66954.0,50.9612,51.2539,50.8788,51.2082,66954.0
2022-08-19 11:30:00,55.95,56.0,55.9,55.94,23567.0,51.1899,51.2356,51.1442,51.1808,23567.0
2022-08-19 12:00:00,55.97,56.15,55.9,56.14,18004.0,51.2082,51.3729,51.1442,51.3637,18004.0
2022-08-19 12:30:00,56.13,56.29,56.11,56.21,23179.0,51.3546,51.501,51.3363,51.4278,23179.0
2022-08-19 13:00:00,56.2,56.22,56.06,56.13,21836.0,51.4186,51.4369,51.2905,51.3546,21836.0
2022-08-19 13:30:00,56.14,56.14,55.88,55.9,33993.0,51.3637,51.3637,51.1259,51.1442,33993.0
2022-08-19 14:00:00,55.92,55.92,55.84,55.88,23316.0,51.1625,51.1625,51.0893,51.1259,23316.0
2022-08-19 14:30:00,55.88,55.9,55.81,55.85,24715.0,51.1259,51.1442,51.0618,51.0984,24715.0
2022-08-19 15:00:00,55.87,55.91,55.76,55.81,30049.0,51.1167,51.1533,51.0161,51.0618,30049.0
2022-08-19 15:30:00,55.81,56.14,55.78,56.08,159507.0,51.0618,51.3637,51.0344,51.3088,159507.0
2022-08-22 09:30:00,55.75,55.75,55.3,55.55,51004.0,51.0069,51.0069,50.5952,50.8239,51004.0
2022-08-22 10:00:00,55.59,55.76,55.54,55.58,35632.0,50.8605,51.0161,50.8148,50.8514,35632.0
2022-08-22 10:30:00,55.57,55.84,55.55,55.65,31549.0,50.8422,51.0893,50.8239,50.9154,31549.0
2022-08-22 11:00:00,55.65,55.8,55.64,55.7,30860.0,50.9154,51.0527,50.9063,50.9612,30860.0
2022-08-22 11:30:00,55.68,55.75,55.42,55.45,33201.0,50.9429,51.0069,50.705,50.7324,33201.0
2022-08-22 12:00:00,55.44,55.56,55.33,55.49,44554.0,50.7233,50.8331,50.6227,50.769,44554.0
2022-08-22 12:30:00,55.5,55.51,55.3,55.3,22347.0,50.7782,50.7873,50.5952,50.5952,22347.0
2022-08-22 13:00:00,55.32,55.41,55.24,55.28,18079.0,50.6135,50.6958,50.5403,50.5769,18079.0
2022-08-22 13:30:00,55.29,55.53,55.28,55.46,36651.0,50.5861,50.8056,50.5769,50.7416,36651.0
2022-08-22 14:00:00,55.48,55.52,55.31,55.31,25170.0,50.7599,50.7965,50.6044,50.6044,25170.0
2022-08-22 14:30:00,55.33,55.38,55.23,55.29,33646.0,50.6227,50.6684,50.5312,50.5861,33646.0
2022-08-22 15:00:00,55.29,55.48,55.23,55.35,35728.0,50.5861,50.7599,50.5312,50.6409,35728.0
2022-08-22 15:30:00,55.36,55.4,55.24,55.33,99443.0,50.6501,50.6867,50.5403,50.6227,99443.0
2022-08-23 09:30:00,55.57,55.78,55.48,55.68,42907.0,50.8422,51.0344,50.7599,50.9429,42907.0
2022-08-23 10:00:00,55.73,55.9,55.59,55.63,45160.0,50.9886,51.1442,50.8605,50.8971,45160.0
2022-08-23 10:30:00,55.66,55.76,55.6,55.65,12997.0,50.9246,51.0161,50.8697,50.9154,12997.0
2022-08-23 11:00:00,55.66,55.81,55.56,55.72,19491.0,50.9246,51.0618,50.8331,50.9795,19491.0
2022-08-23 11:30:00,55.72,55.81,55.65,55.75,16748.0,50.9795,51.0618,50.9154,51.0069,16748.0
2022-08-23 12:00:00,55.75,55.84,55.72,55.76,14171.0,51.0069,51.0893,50.9795,51.0161,14171.0
2022-08-23 12:30:00,55.77,55.8,55.71,55.73,8675.0,51.0252,51.0527,50.9703,50.9886,8675.0
2022-08-23 13:00:00,55.73,55.79,55.67,55.73,11358.0,50.9886,51.0435,50.9337,50.9886,11358.0
2022-08-23 13:30:00,55.74,55.79,55.62,55.66,10443.0,50.9978,51.0435,50.888,50.9246,10443.0
2022-08-23 14:00:00,55.64,55.81,55.56,55.73,24394.0,50.9063,51.0618,50.8331,50.9886,24394.0
2022-08-23 14:30:00,55.73,55.82,55.71,55.8,14688.0,50.9886,51.071,50.9703,51.0527,14688.0
2022-08-23 15:00:00,55.81,55.93,55.81,55.9,19786.0,51.0618,51.1716,51.0618,51.1442,19786.0
2022-08-23 15:30:00,55.9,56.0,55.84,55.88,102427.0,51.1442,51.2356,51.0893,51.1259,102427.0
2022-08-24 09:30:00,55.97,56.27,55.62,56.23,37338.0,51.2082,51.4827,50.888,51.4461,37338.0
2022-08-24 10:00:00,56.21,56.51,56.12,56.37,22192.0,51.4278,51.7023,51.3454,51.5742,22192.0
2022-08-24 10:30:00,56.36,56.58,56.31,56.49,22800.0,51.565,51.7663,51.5193,51.684,22800.0
2022-08-24 11:00:00,56.48,56.66,56.44,56.6,23877.0,51.6748,51.8395,51.6382,51.7846,23877.0
2022-08-24 11:30:00,56.6,56.67,56.46,56.61,43777.0,51.7846,51.8486,51.6565,51.7938,43777.0
2022-08-24 12:00:00,56.58,56.72,56.56,56.66,15942.0,51.7663,51.8944,51.748,51.8395,15942.0
2022-08-24 12:30:00,56.65,56.65,56.42,56.46,20924.0,51.8303,51.8303,51.6199,51.6565,20924.0
2022-08-24 13:00:00,56.46,56.49,56.37,56.43,19695.0,51.6565,51.684,51.5742,51.6291,19695.0
2022-08-24 13:30:00,56.43,56.53,56.2,56.38,60731.0,51.6291,51.7206,51.4186,51.5833,60731.0
2022-08-24 14:00:00,56.38,56.59,56.37,56.55,30082.0,51.5833,51.7755,51.5742,51.7389,30082.0
2022-08-24 14:30:00,56.55,56.59,56.49,56.58,37525.0,51.7389,51.7755,51.684,51.7663,37525.0
2022-08-24 15:00:00,56.57,56.66,56.5,56.62,81174.0,51.7572,51.8395,51.6931,51.8029,81174.0
2022-08-24 15:30:00,56.62,56.67,56.54,56.62,124694.0,51.8029,51.8486,51.7297,51.8029,124694.0
2022-08-25 09:30:00,56.63,56.72,56.41,56.57,41508.0,51.812,51.8944,51.6108,51.7572,41508.0
2022-08-25 10:00:00,56.57,56.7,56.5,56.64,48001.0,51.7572,51.8761,51.6931,51.8212,48001.0
2022-08-25 10:30:00,56.64,56.87,56.5,56.77,73104.0,51.8212,52.0316,51.6931,51.9401,73104.0
2022-08-25 11:00:00,56.8,56.85,56.64,56.68,33417.0,51.9676,52.0133,51.8212,51.8578,33417.0
2022-08-25 11:30:00,56.67,56.69,56.35,56.44,31060.0,51.8486,51.8669,51.5559,51.6382,31060.0
2022-08-25 12:00:00,56.45,56.45,56.07,56.11,31070.0,51.6474,51.6474,51.2997,51.3363,31070.0
2022-08-25 12:30:00,56.08,56.08,55.77,55.78,35311.0,51.3088,51.3088,51.0252,51.0344,35311.0
2022-08-25 13:00:00,55.76,55.88,55.6,55.71,40481.0,51.0161,51.1259,50.8697,50.9703,40481.0
2022-08-25 13:30:00,55.7,55.71,55.61,55.68,44442.0,50.9612,50.9703,50.8788,50.9429,44442.0
2022-08-25 14:00:00,55.68,55.78,55.63,55.64,54049.0,50.9429,51.0344,50.8971,50.9063,54049.0
2022-08-25 14:30:00,55.64,55.66,55.5,55.66,74139.0,50.9063,50.9246,50.7782,50.9246,74139.0
2022-08-25 15:00:00,55.66,55.8,55.65,55.75,51815.0,50.9246,51.0527,50.9154,51.0069,51815.0
2022-08-25 15:30:00,55.75,55.79,55.56,55.66,238402.0,51.0069,51.0435,50.8331,50.9246,238402.0
2022-08-26 09:30:00,55.7,55.9,55.36,55.59,34461.0,50.9612,51.1442,50.6501,50.8605,34461.0
2022-08-26 10:00:00,55.57,55.62,55.14,55.15,23581.0,50.8422,50.888,50.4488,50.458,23581.0
2022-08-26 10:30:00,55.16,55.22,54.97,55.06,19137.0,50.4671,50.522,50.2933,50.3756,19137.0
2022-08-26 11:00:00,55.04,55.07,54.72,54.88,54615.0,50.3573,50.3848,50.0645,50.2109,54615.0
2022-08-26 11:30:00,54.88,55.01,54.85,54.93,19757.0,50.2109,50.3299,50.1835,50.2567,19757.0
2022-08-26 12:00:00,54.91,54.92,54.69,54.74,21934.0,50.2384,50.2475,50.0371,50.0828,21934.0
2022-08-26 12:30:00,54.73,54.75,54.58,54.59,44367.0,50.0737,50.092,49.9365,49.9456,44367.0
2022-08-26 13:00:00,54.57,54.82,54.53,54.82,33849.0,49.9273,50.156,49.8907,50.156,33849.0
2022-08-26 13:30:00,54.81,54.86,54.76,54.77,19082.0,50.1469,50.1926,50.1011,50.1103,19082.0
2022-08-26 14:00:00,54.78,54.84,54.58,54.69,18488.0,50.1194,50.1743,49.9365,50.0371,18488.0
2022-08-26 14:30:00,54.68,54.68,54.41,54.43,21733.0,50.028,50.028,49.7809,49.7992,21733.0
2022-08-26 15:00:00,54.43,54.46,54.18,54.2,39597.0,49.7992,49.8267,49.5705,49.5888,39597.0
2022-08-26 15:30:00,54.19,54.19,53.83,53.88,232970.0,49.5796,49.5796,49.2503,49.296,232970.0
2022-08-29 09:30:00,53.57,53.75,53.33,53.53,39387.0,49.0124,49.1771,48.7928,48.9758,39387.0
2022-08-29 10:00:00,53.53,53.6,53.25,53.25,26197.0,48.9758,49.0398,48.7196,48.7196,26197.0
2022-08-29 10:30:00,53.29,53.31,53.1,53.22,23444.0,48.7562,48.7745,48.5824,48.6922,23444.0
2022-08-29 11:00:00,53.23,53.4,53.21,53.26,60435.0,48.7013,48.8569,48.683,48.7288,60435.0
2022-08-29 11:30:00,53.25,53.41,53.24,53.39,40450.0,48.7196,48.866,48.7105,48.8477,40450.0
2022-08-29 12:00:00,53.41,53.43,53.22,53.35,52361.0,48.866,48.8843,48.6922,48.8111,52361.0
2022-08-29 12:30:00,53.33,53.39,53.26,53.26,33819.0,48.7928,48.8477,48.7288,48.7288,33819.0
2022-08-29 13:00:00,53.27,53.34,53.19,53.32,62117.0,48.7379,48.802,48.6647,48.7837,62117.0
2022-08-29 13:30:00,53.32,53.58,53.31,53.57,42691.0,48.7837,49.0215,48.7745,49.0124,42691.0
2022-08-29 14:00:00,53.55,53.67,53.43,53.55,30876.0,48.9941,49.1039,48.8843,48.9941,30876.0
2022-08-29 14:30:00,53.55,53.64,53.49,53.55,26762.0,48.9941,49.0764,48.9392,48.9941,26762.0
2022-08-29 15:00:00,53.55,53.58,53.35,53.36,39225.0,48.9941,49.0215,48.8111,48.8203,39225.0
2022-08-29 15:30:00,53.36,53.45,53.17,53.21,134278.0,48.8203,48.9026,48.6464,48.683,134278.0
2022-08-30 09:30:00,53.4,53.56,52.8,52.88,88931.0,48.8569,49.0032,48.3079,48.3811,88931.0
2022-08-30 10:00:00,52.86,52.97,52.72,52.85,76102.0,48.3628,48.4634,48.2347,48.3536,76102.0
2022-08-30 10:30:00,52.84,52.84,52.3,52.39,77476.0,48.3445,48.3445,47.8504,47.9328,77476.0
2022-08-30 11:00:00,52.41,53.05,52.4,52.9,115972.0,47.9511,48.5366,47.9419,48.3994,115972.0
2022-08-30 11:30:00,52.9,52.97,52.83,52.86,27409.0,48.3994,48.4634,48.3353,48.3628,27409.0
2022-08-30 12:00:00,52.86,53.1,52.8,53.0,21831.0,48.3628,48.5824,48.3079,48.4909,21831.0
2022-08-30 12:30:00,53.0,53.03,52.86,52.94,28023.0,48.4909,48.5183,48.3628,48.436,28023.0
2022-08-30 13:00:00,52.92,53.0,52.73,52.78,25828.0,48.4177,48.4909,48.2439,48.2896,25828.0
2022-08-30 13:30:00,52.78,52.82,52.62,52.73,20706.0,48.2896,48.3262,48.1432,48.2439,20706.0
2022-08-30 14:00:00,52.74,52.78,52.56,52.56,39696.0,48.253,48.2896,48.0883,48.0883,39696.0
2022-08-30 14:30:00,52.56,52.68,52.47,52.49,53985.0,48.0883,48.1981,48.006,48.0243,53985.0
2022-08-30 15:00:00,52.5,52.67,52.45,52.47,52020.0,48.0334,48.189,47.9877,48.006,52020.0
2022-08-30 15:30:00,52.47,52.47,52.19,52.24,209714.0,48.006,48.006,47.7498,47.7955,209714.0
2022-08-31 09:30:00,52.34,52.34,51.75,52.12,43399.0,47.887,47.887,47.3472,47.6858,43399.0
2022-08-31 10:00:00,52.12,52.52,51.97,52.46,70218.0,47.6858,48.0517,47.5485,47.9968,70218.0
2022-08-31 10:30:00,52.47,52.61,52.34,52.41,63133.0,48.006,48.1341,47.887,47.9511,63133.0
2022-08-31 11:00:00,52.39,52.4,51.98,52.03,36706.0,47.9328,47.9419,47.5577,47.6034,36706.0
2022-08-31 11:30:00,52.01,52.11,51.83,51.95,41188.0,47.5851,47.6766,47.4204,47.5302,41188.0
2022-08-31 12:00:00,51.95,51.97,51.72,51.81,39339.0,47.5302,47.5485,47.3198,47.4021,39339.0
2022-08-31 12:30:00,51.81,51.9,51.74,51.9,36269.0,47.4021,47.4845,47.3381,47.4845,36269.0
2022-08-31 13:00:00,51.91,52.04,51.89,51.95,22678.0,47.4936,47.6126,47.4753,47.5302,22678.0
2022-08-31 13:30:00,51.94,51.94,51.78,51.88,35968.0,47.5211,47.5211,47.3747,47.4662,35968.0
2022-08-31 14:00:00,51.87,51.92,51.66,51.69,37693.0,47.457,47.5028,47.2649,47.2923,37693.0
2022-08-31 14:30:00,51.69,51.69,51.43,51.45,44341.0,47.2923,47.2923,47.0545,47.0728,44341.0
2022-08-31 15:00:00,51.46,51.62,51.4,51.46,53822.0,47.0819,47.2283,47.027,47.0819,53822.0
2022-08-31 15:30:00,51.44,51.72,51.41,51.65,309071.0,47.0636,47.3198,47.0362,47.2557,309071.0
2022-09-01 09:30:00,50.96,51.17,50.45,50.76,101343.0,46.9693,47.1629,46.4993,46.785,101343.0
2022-09-01 10:00:00,50.77,50.94,50.65,50.94,56062.0,46.7942,46.9509,46.6836,46.9509,56062.0
2022-09-01 10:30:00,50.92,51.16,50.72,51.16,62910.0,46.9325,47.1537,46.7481,47.1537,62910.0
2022-09-01 11:00:00,51.17,51.49,51.07,51.36,35229.0,47.1629,47.4578,47.0707,47.338,35229.0
2022-09-01 11:30:00,51.41,51.56,51.23,51.27,39108.0,47.3841,47.5223,47.2182,47.2551,39108.0
2022-09-01 12:00:00,51.28,51.43,51.16,51.34,32043.0,47.2643,47.4025,47.1537,47.3196,32043.0
2022-09-01 12:30:00,51.32,51.33,51.17,51.19,22318.0,47.3011,47.3104,47.1629,47.1813,22318.0
2022-09-01 13:00:00,51.2,51.37,51.13,51.37,65902.0,47.1905,47.3472,47.126,47.3472,65902.0
2022-09-01 13:30:00,51.36,51.36,51.11,51.26,29887.0,47.338,47.338,47.1076,47.2458,29887.0
2022-09-01 14:00:00,51.28,51.46,51.22,51.44,25367.0,47.2643,47.4302,47.209,47.4117,25367.0
2022-09-01 14:30:00,51.45,51.51,51.29,51.34,38226.0,47.421,47.4763,47.2735,47.3196,38226.0
2022-09-01 15:00:00,51.35,51.44,51.24,51.25,50614.0,47.3288,47.4117,47.2274,47.2366,50614.0
2022-09-01 15:30:00,51.25,51.39,51.21,51.38,204916.0,47.2366,47.3657,47.1998,47.3564,204916.0
2022-09-02 09:30:00,51.94,52.23,51.71,52.16,62520.0,47.8726,48.1399,47.6606,48.0754,62520.0
2022-09-02 10:00:00,52.18,52.42,52.13,52.39,38118.0,48.0938,48.315,48.0477,48.2874,38118.0
2022-09-02 10:30:00,52.4,52.55,52.34,52.36,45210.0,48.2966,48.4348,48.2413,48.2597,45210.0
2022-09-02 11:00:00,52.37,52.59,52.31,52.5,44565.0,48.2689,48.4717,48.2136,48.3887,44565.0
2022-09-02 11:30:00,52.5,52.57,52.33,52.52,27520.0,48.3887,48.4533,48.2321,48.4072,27520.0
2022-09-02 12:00:00,52.51,52.58,52.29,52.37,48634.0,48.398,48.4625,48.1952,48.2689,48634.0
2022-09-02 12:30:00,52.37,52.43,52.17,52.2,50344.0,48.2689,48.3242,48.0846,48.1122,50344.0
2022-09-02 13:00:00,52.2,52.2,51.78,51.82,24994.0,48.1122,48.1122,47.7251,47.762,24994.0
2022-09-02 13:30:00,51.79,51.99,51.77,51.81,24145.0,47.7343,47.9187,47.7159,47.7528,24145.0
2022-09-02 14:00:00,51.84,51.99,51.82,51.96,23762.0,47.7804,47.9187,47.762,47.891,23762.0
2022-09-02 14:30:00,51.95,52.01,51.77,51.79,28835.0,47.8818,47.9371,47.7159,47.7343,28835.0
2022-09-02 15:00:00,51.77,51.94,51.69,51.75,40582.0,47.7159,47.8726,47.6422,47.6975,40582.0
2022-09-02 15:30:00,51.73,51.76,51.48,51.71,164593.0,47.679,47.7067,47.4486,47.6606,164593.0
2022-09-06 09:30:00,52.27,52.43,51.8,52.0,42883.0,48.1768,48.3242,47.7436,47.9279,42883.0
2022-09-06 10:00:00,52.0,52.38,51.86,52.36,39882.0,47.9279,48.2781,47.7989,48.2597,39882.0
2022-09-06 10:30:00,52.38,52.45,52.13,52.14,39851.0,48.2781,48.3427,48.0477,48.0569,39851.0
2022-09-06 11:00:00,52.12,52.41,52.04,52.06,44658.0,48.0385,48.3058,47.9648,47.9832,44658.0
2022-09-06 11:30:00,52.06,52.27,51.96,51.97,16361.0,47.9832,48.1768,47.891,47.9002,16361.0
2022-09-06 12:00:00,51.92,51.96,51.72,51.77,23187.0,47.8542,47.891,47.6698,47.7159,23187.0
2022-09-06 12:30:00,51.8,51.9,51.7,51.82,18866.0,47.7436,47.8357,47.6514,47.762,18866.0
2022-09-06 13:00:00,51.81,51.83,51.6,51.66,15529.0,47.7528,47.7712,47.5592,47.6145,15529.0
2022-09-06 13:30:00,51.67,51.8,51.62,51.8,16438.0,47.6237,47.7436,47.5777,47.7436,16438.0
2022-09-06 14:00:00,51.78,51.82,51.68,51.68,20199.0,47.7251,47.762,47.633,47.633,20199.0
2022-09-06 14:30:00,51.69,51.7,51.43,51.46,30154.0,47.6422,47.6514,47.4025,47.4302,30154.0
2022-09-06 15:00:00,51.47,51.64,51.34,51.61,59021.0,47.4394,47.5961,47.3196,47.5684,59021.0
2022-09-06 15:30:00,51.6,51.67,51.45,51.67,130863.0,47.5592,47.6237,47.421,47.6237,130863.0
2022-09-07 09:30:00,51.48,51.62,51.37,51.43,53367.0,47.4486,47.5777,47.3472,47.4025,53367.0
2022-09-07 10:00:00,51.41,51.94,51.33,51.84,41850.0,47.3841,47.8726,47.3104,47.7804,41850.0
2022-09-07 10:30:00,51.85,52.18,51.79,52.17,35551.0,47.7896,48.0938,47.7343,48.0846,35551.0
2022-09-07 11:00:00,52.16,52.22,51.97,52.13,20725.0,48.0754,48.1307,47.9002,48.0477,20725.0
2022-09-07 11:30:00,52.1,52.13,51.82,51.84,17636.0,48.0201,48.0477,47.762,47.7804,17636.0
2022-09-07 12:00:00,51.86,51.87,51.68,51.8,17768.0,47.7989,47.8081,47.633,47.7436,17768.0
2022-09-07 12:30:00,51.81,51.96,51.77,51.9,16404.0,47.7528,47.891,47.7159,47.8357,16404.0
2022-09-07 13:00:00,51.9,52.03,51.9,51.96,21070.0,47.8357,47.9555,47.8357,47.891,21070.0
2022-09-07 13:30:00,51.97,52.17,51.97,52.13,17633.0,47.9002,48.0846,47.9002,48.0477,17633.0
2022-09-07 14:00:00,52.14,52.23,52.09,52.11,29357.0,48.0569,48.1399,48.0108,48.0293,29357.0
2022-09-07 14:30:00,52.13,52.23,52.12,52.19,23432.0,48.0477,48.1399,48.0385,48.103,23432.0
2022-09-07 15:00:00,52.17,52.17,52.03,52.1,30190.0,48.0846,48.0846,47.9555,48.0201,30190.0
2022-09-07 15:30:00,52.11,52.31,52.03,52.24,108240.0,48.0293,48.2136,47.9555,48.1491,108240.0
2022-09-08 09:30:00,52.02,52.06,51.42,51.78,84898.0,47.9463,47.9832,47.3933,47.7251,84898.0
2022-09-08 10:00:00,51.76,51.76,51.45,51.69,58133.0,47.7067,47.7067,47.421,47.6422,58133.0
2022-09-08 10:30:00,51.67,51.71,51.45,51.64,66634.0,47.6237,47.6606,47.421,47.5961,66634.0
2022-09-08 11:00:00,51.65,51.89,51.65,51.77,37142.0,47.6053,47.8265,47.6053,47.7159,37142.0
2022-09-08 11:30:00,51.75,51.76,51.55,51.64,26231.0,47.6975,47.7067,47.5131,47.5961,26231.0
2022-09-08 12:00:00,51.64,51.64,51.04,51.14,31915.0,47.5961,47.5961,47.0431,47.1352,31915.0
2022-09-08 12:30:00,51.11,51.52,51.1,51.51,40213.0,47.1076,47.4855,47.0984,47.4763,40213.0
2022-09-08 13:00:00,51.51,51.65,51.4,51.62,19670.0,47.4763,47.6053,47.3749,47.5777,19670.0
2022-09-08 13:30:00,51.62,51.75,51.59,51.68,24593.0,47.5777,47.6975,47.55,47.633,24593.0
2022-09-08 14:00:00,51.69,51.82,51.68,51.79,19028.0,47.6422,47.762,47.633,47.7343,19028.0
2022-09-08 14:30:00,51.79,51.85,51.55,51.59,20413.0,47.7343,47.7896,47.5131,47.55,20413.0
2022-09-08 15:00:00,51.58,51.66,51.45,51.59,27437.0,47.5408,47.6145,47.421,47.55,27437.0
2022-09-08 15:30:00,51.59,51.83,51.54,51.81,118365.0,47.55,47.7712,47.5039,47.7528,118365.0
2022-09-09 09:30:00,52.17,52.22,51.83,52.02,21464.0,48.0846,48.1307,47.7712,47.9463,21464.0
2022-09-09 10:00:00,52.07,52.35,52.07,52.3,22544.0,47.9924,48.2505,47.9924,48.2044,22544.0
2022-09-09 10:30:00,52.28,52.36,52.17,52.26,24413.0,48.186,48.2597,48.0846,48.1675,24413.0
2022-09-09 11:00:00,52.29,52.3,52.08,52.09,11652.0,48.1952,48.2044,48.0016,48.0108,11652.0
2022-09-09 11:30:00,52.1,52.27,52.06,52.22,16343.0,48.0201,48.1768,47.9832,48.1307,16343.0
2022-09-09 12:00:00,52.2,52.22,52.09,52.14,53243.0,48.1122,48.1307,48.0108,48.0569,53243.0
2022-09-09 12:30:00,52.14,52.28,52.13,52.25,15208.0,48.0569,48.186,48.0477,48.1583,15208.0
2022-09-09 13:00:00,52.23,52.32,52.16,52.2,21970.0,48.1399,48.2228,48.0754,48.1122,21970.0
2022-09-09 13:30:00,52.21,52.27,52.06,52.16,99606.0,48.1214,48.1768,47.9832,48.0754,99606.0
2022-09-09 14:00:00,52.18,52.45,52.11,52.45,90259.0,48.0938,48.3427,48.0293,48.3427,90259.0
2022-09-09 14:30:00,52.44,52.71,52.43,52.63,39514.0,48.3334,48.5823,48.3242,48.5086,39514.0
2022-09-09 15:00:00,52.63,52.64,52.41,52.41,42821.0,48.5086,48.5178,48.3058,48.3058,42821.0
2022-09-09 15:30:00,52.39,52.45,52.13,52.19,108208.0,48.2874,48.3427,48.0477,48.103,108208.0
2022-09-12 09:30:00,52.61,53.42,52.53,53.41,64029.0,48.4901,49.2367,48.4164,49.2275,64029.0
2022-09-12 10:00:00,53.42,53.43,52.85,52.96,117721.0,49.2367,49.2459,48.7113,48.8127,117721.0
2022-09-12 10:30:00,52.96,53.23,52.74,53.13,88417.0,48.8127,49.0616,48.6099,48.9694,88417.0
2022-09-12 11:00:00,53.11,53.29,53.09,53.22,50780.0,48.951,49.1169,48.9325,49.0524,50780.0
2022-09-12 11:30:00,53.2,53.29,53.09,53.2,65487.0,49.0339,49.1169,48.9325,49.0339,65487.0
2022-09-12 12:00:00,53.2,53.22,53.02,53.13,46102.0,49.0339,49.0524,48.868,48.9694,46102.0
2022-09-12 12:30:00,53.13,53.24,53.1,53.23,31256.0,48.9694,49.0708,48.9418,49.0616,31256.0
2022-09-12 13:00:00,53.24,53.34,53.14,53.34,35496.0,49.0708,49.163,48.9786,49.163,35496.0
2022-09-12 13:30:00,53.34,53.35,53.18,53.18,32187.0,49.163,49.1722,49.0155,49.0155,32187.0
2022-09-12 14:00:00,53.18,53.28,53.09,53.13,51757.0,49.0155,49.1077,48.9325,48.9694,51757.0
2022-09-12 14:30:00,53.14,53.39,53.07,53.27,96950.0,48.9786,49.209,48.9141,49.0984,96950.0
2022-09-12 15:00:00,53.27,53.33,53.13,53.14,74217.0,49.0984,49.1537,48.9694,48.9786,74217.0
2022-09-12 15:30:00,53.14,53.36,53.12,53.35,231938.0,48.9786,49.1814,48.9602,49.1722,231938.0
2022-09-13 09:30:00,52.65,53.03,52.54,52.73,61329.0,48.527,48.8772,48.4256,48.6007,61329.0
2022-09-13 10:00:00,52.72,52.87,52.58,52.68,52346.0,48.5915,48.7298,48.4625,48.5546,52346.0
2022-09-13 10:30:00,52.66,52.67,52.41,52.48,38182.0,48.5362,48.5454,48.3058,48.3703,38182.0
2022-09-13 11:00:00,52.48,52.55,52.39,52.41,28187.0,48.3703,48.4348,48.2874,48.3058,28187.0
2022-09-13 11:30:00,52.41,52.41,52.2,52.23,29866.0,48.3058,48.3058,48.1122,48.1399,29866.0
2022-09-13 12:00:00,52.25,52.36,52.2,52.27,19120.0,48.1583,48.2597,48.1122,48.1768,19120.0
2022-09-13 12:30:00,52.27,52.3,52.12,52.13,35707.0,48.1768,48.2044,48.0385,48.0477,35707.0
2022-09-13 13:00:00,52.1,52.27,52.1,52.16,25603.0,48.0201,48.1768,48.0201,48.0754,25603.0
2022-09-13 13:30:00,52.16,52.16,51.82,51.87,37980.0,48.0754,48.0754,47.762,47.8081,37980.0
2022-09-13 14:00:00,51.89,52.0,51.83,51.93,33305.0,47.8265,47.9279,47.7712,47.8634,33305.0
2022-09-13 14:30:00,51.94,51.94,51.62,51.67,40385.0,47.8726,47.8726,47.5777,47.6237,40385.0
2022-09-13 15:00:00,51.67,51.68,51.3,51.35,75338.0,47.6237,47.633,47.2827,47.3288,75338.0
2022-09-13 15:30:00,51.34,51.36,51.06,51.22,176241.0,47.3196,47.338,47.0615,47.209,176241.0
2022-09-14 09:30:00,51.26,51.58,51.16,51.18,24849.0,47.2458,47.5408,47.1537,47.1721,24849.0
2022-09-14 10:00:00,51.2,51.2,50.58,50.64,37738.0,47.1905,47.1905,46.6191,46.6744,37738.0
2022-09-14 10:30:00,50.64,50.98,50.64,50.93,21937.0,46.6744,46.9878,46.6744,46.9417,21937.0
2022-09-14 11:00:00,50.92,50.92,50.67,50.72,32005.0,46.9325,46.9325,46.702,46.7481,32005.0
2022-09-14 11:30:00,50.74,50.79,50.6,50.64,29995.0,46.7666,46.8126,46.6375,46.6744,29995.0
2022-09-14 12:00:00,50.65,50.65,50.39,50.39,23790.0,46.6836,46.6836,46.444,46.444,23790.0
2022-09-14 12:30:00,50.42,50.59,50.35,50.54,38937.0,46.4716,46.6283,46.4071,46.5822,38937.0
2022-09-14 13:00:00,50.54,50.86,50.54,50.86,28067.0,46.5822,46.8772,46.5822,46.8772,28067.0
2022-09-14 13:30:00,50.86,50.89,50.61,50.72,16458.0,46.8772,46.9048,46.6467,46.7481,16458.0
2022-09-14 14:00:00,50.71,50.72,50.62,50.68,16997.0,46.7389,46.7481,46.656,46.7113,16997.0
2022-09-14 14:30:00,50.69,50.82,50.5,50.58,41912.0,46.7205,46.8403,46.5454,46.6191,41912.0
2022-09-14 15:00:00,50.59,50.61,50.33,50.38,54214.0,46.6283,46.6467,46.3887,46.4348,54214.0
2022-09-14 15:30:00,50.37,50.67,50.26,50.65,161405.0,46.4255,46.702,46.3242,46.6836,161405.0
2022-09-15 09:30:00,50.68,50.95,50.43,50.85,62452.0,46.7113,46.9601,46.4808,46.8679,62452.0
2022-09-15 10:00:00,50.88,51.07,50.84,50.97,72084.0,46.8956,47.0707,46.8587,46.9786,72084.0
2022-09-15 10:30:00,50.97,51.23,50.97,51.17,25747.0,46.9786,47.2182,46.9786,47.1629,25747.0
2022-09-15 11:00:00,51.16,51.27,51.06,51.19,26210.0,47.1537,47.2551,47.0615,47.1813,26210.0
2022-09-15 11:30:00,51.18,51.2,50.96,50.99,20215.0,47.1721,47.1905,46.9693,46.997,20215.0
2022-09-15 12:00:00,50.99,51.19,50.98,51.15,26217.0,46.997,47.1813,46.9878,47.1445,26217.0
2022-09-15 12:30:00,51.15,51.32,51.14,51.2,26827.0,47.1445,47.3011,47.1352,47.1905,26827.0
2022-09-15 13:00:00,51.2,51.38,51.2,51.29,27338.0,47.1905,47.3564,47.1905,47.2735,27338.0
2022-09-15 13:30:00,51.27,51.33,51.16,51.26,39452.0,47.2551,47.3104,47.1537,47.2458,39452.0
2022-09-15 14:00:00,51.25,51.31,51.11,51.3,56692.0,47.2366,47.2919,47.1076,47.2827,56692.0
2022-09-15 14:30:00,51.31,51.37,51.16,51.17,24254.0,47.2919,47.3472,47.1537,47.1629,24254.0
2022-09-15 15:00:00,51.18,51.18,50.87,50.91,63528.0,47.1721,47.1721,46.8864,46.9233,63528.0
2022-09-15 15:30:00,50.9,50.97,50.78,50.94,166404.0,46.914,46.9786,46.8034,46.9509,166404.0
2022-09-16 09:30:00,50.87,51.08,50.55,50.86,150544.0,46.8864,47.0799,46.5914,46.8772,150544.0
2022-09-16 10:00:00,50.86,51.02,50.69,50.79,34690.0,46.8772,47.0246,46.7205,46.8126,34690.0
2022-09-16 10:30:00,50.76,50.84,50.62,50.62,21334.0,46.785,46.8587,46.656,46.656,21334.0
2022-09-16 11:00:00,50.64,50.67,50.5,50.52,22362.0,46.6744,46.702,46.5454,46.5638,22362.0
2022-09-16 11:30:00,50.5,50.52,50.36,50.48,40234.0,46.5454,46.5638,46.4163,46.5269,40234.0
2022-09-16 12:00:00,50.49,50.54,50.35,50.41,23939.0,46.5361,46.5822,46.4071,46.4624,23939.0
2022-09-16 12:30:00,50.44,50.46,50.26,50.29,31008.0,46.4901,46.5085,46.3242,46.3518,31008.0
2022-09-16 13:00:00,50.31,50.32,50.16,50.19,16904.0,46.3702,46.3795,46.232,46.2596,16904.0
2022-09-16 13:30:00,50.16,50.26,50.14,50.18,27090.0,46.232,46.3242,46.2135,46.2504,27090.0
2022-09-16 14:00:00,50.16,50.43,50.13,50.33,40669.0,46.232,46.4808,46.2043,46.3887,40669.0
2022-09-16 14:30:00,50.31,50.37,50.21,50.31,85821.0,46.3702,46.4255,46.2781,46.3702,85821.0
2022-09-16 15:00:00,50.31,50.33,50.04,50.26,172624.0,46.3702,46.3887,46.1214,46.3242,172624.0
2022-09-16 15:30:00,50.27,50.47,50.15,50.44,387428.0,46.3334,46.5177,46.2228,46.4901,387428.0
2022-09-19 09:30:00,50.0,50.66,50.0,50.47,44151.0,46.0845,46.6928,46.0845,46.5177,44151.0
2022-09-19 10:00:00,50.46,50.88,50.45,50.88,37088.0,46.5085,46.8956,46.4993,46.8956,37088.0
2022-09-19 10:30:00,50.88,50.94,50.79,50.85,24654.0,46.8956,46.9509,46.8126,46.8679,24654.0
2022-09-19 11:00:00,50.88,51.03,50.85,50.85,30607.0,46.8956,47.0339,46.8679,46.8679,30607.0
2022-09-19 11:30:00,50.86,50.87,50.77,50.79,19759.0,46.8772,46.8864,46.7942,46.8126,19759.0
2022-09-19 12:00:00,50.78,50.91,50.76,50.86,24849.0,46.8034,46.9233,46.785,46.8772,24849.0
2022-09-19 12:30:00,50.87,51.12,50.86,51.1,18401.0,46.8864,47.1168,46.8772,47.0984,18401.0
2022-09-19 13:00:00,51.11,51.11,50.96,51.01,16586.0,47.1076,47.1076,46.9693,47.0154,16586.0
2022-09-19 13:30:00,51.01,51.03,50.9,50.91,17628.0,47.0154,47.0339,46.914,46.9233,17628.0
2022-09-19 14:00:00,50.91,50.96,50.87,50.93,20200.0,46.9233,46.9693,46.8864,46.9417,20200.0
2022-09-19 14:30:00,50.93,50.94,50.82,50.91,20475.0,46.9417,46.9509,46.8403,46.9233,20475.0
2022-09-19 15:00:00,50.91,51.17,50.91,51.15,23058.0,46.9233,47.1629,46.9233,47.1445,23058.0
2022-09-19 15:30:00,51.15,51.28,51.01,51.11,203028.0,47.1445,47.2643,47.0154,47.1076,203028.0
2022-09-20 09:30:00,50.81,50.81,50.42,50.5,29374.0,46.8311,46.8311,46.4716,46.5454,29374.0
2022-09-20 10:00:00,50.51,50.51,50.16,50.3,41338.0,46.5546,46.5546,46.232,46.361,41338.0
2022-09-20 10:30:00,50.31,50.31,50.14,50.29,25859.0,46.3702,46.3702,46.2135,46.3518,25859.0
2022-09-20 11:00:00,50.28,50.39,50.16,50.18,51018.0,46.3426,46.444,46.232,46.2504,51018.0
2022-09-20 11:30:00,50.18,50.39,50.14,50.36,19622.0,46.2504,46.444,46.2135,46.4163,19622.0
2022-09-20 12:00:00,50.37,50.47,50.27,50.27,22348.0,46.4255,46.5177,46.3334,46.3334,22348.0
2022-09-20 12:30:00,50.27,50.28,50.18,50.23,16369.0,46.3334,46.3426,46.2504,46.2965,16369.0
2022-09-20 13:00:00,50.21,50.23,50.05,50.07,20440.0,46.2781,46.2965,46.1306,46.149,20440.0
2022-09-20 13:30:00,50.06,50.09,49.88,49.89,152505.0,46.1398,46.1675,45.9739,45.9831,152505.0
2022-09-20 14:00:00,49.89,49.95,49.63,49.77,52282.0,45.9831,46.0384,45.7435,45.8725,52282.0
2022-09-20 14:30:00,49.76,49.81,49.58,49.69,197039.0,45.8633,45.9094,45.6974,45.7988,197039.0
2022-09-20 15:00:00,49.69,49.9,49.56,49.89,147578.0,45.7988,45.9923,45.679,45.9831,147578.0
2022-09-20 15:30:00,49.89,50.15,49.83,49.92,213648.0,45.9831,46.2228,45.9278,46.0108,213648.0
2022-09-21 09:30:00,50.08,50.49,50.05,50.33,41499.0,46.1582,46.5361,46.1306,46.3887,41499.0
2022-09-21 10:00:00,50.32,50.49,50.26,50.48,19032.0,46.3795,46.5361,46.3242,46.5269,19032.0
2022-09-21 10:30:00,50.5,50.54,50.31,50.41,16209.0,46.5454,46.5822,46.3702,46.4624,16209.0
2022-09-21 11:00:00,50.41,50.44,50.26,50.34,20911.0,46.4624,46.4901,46.3242,46.3979,20911.0
2022-09-21 11:30:00,50.34,50.47,50.3,50.43,49871.0,46.3979,46.5177,46.361,46.4808,49871.0
2022-09-21 12:00:00,50.43,50.55,50.42,50.49,43904.0,46.4808,46.5914,46.4716,46.5361,43904.0
2022-09-21 12:30:00,50.49,50.51,50.35,50.39,16712.0,46.5361,46.5546,46.4071,46.444,16712.0
2022-09-21 13:00:00,50.38,50.41,50.22,50.26,81370.0,46.4348,46.4624,46.2873,46.3242,81370.0
2022-09-21 13:30:00,50.26,50.32,50.21,50.29,31093.0,46.3242,46.3795,46.2781,46.3518,31093.0
2022-09-21 14:00:00,50.28,50.28,49.7,49.9,24911.0,46.3426,46.3426,45.808,45.9923,24911.0
2022-09-21 14:30:00,49.82,50.42,49.79,50.29,61736.0,45.9186,46.4716,45.891,46.3518,61736.0
2022-09-21 15:00:00,50.32,50.36,49.79,49.8,40341.0,46.3795,46.4163,45.891,45.9002,40341.0
2022-09-21 15:30:00,49.75,49.89,49.29,49.29,178590.0,45.8541,45.9831,45.4301,45.4301,178590.0
2022-09-22 09:30:00,49.54,49.63,49.15,49.24,42790.0,45.6605,45.7435,45.3011,45.384,42790.0
2022-09-22 10:00:00,49.25,49.46,49.16,49.41,27728.0,45.3932,45.5868,45.3103,45.5407,27728.0
2022-09-22 10:30:00,49.4,49.43,49.14,49.18,109972.0,45.5315,45.5591,45.2919,45.3287,109972.0
2022-09-22 11:00:00,49.18,49.34,49.1,49.33,48299.0,45.3287,45.4762,45.255,45.467,48299.0
2022-09-22 11:30:00,49.27,49.42,49.15,49.16,59027.0,45.4117,45.5499,45.3011,45.3103,59027.0
2022-09-22 12:00:00,49.14,49.38,49.11,49.32,40310.0,45.2919,45.5131,45.2642,45.4578,40310.0
2022-09-22 12:30:00,49.31,49.44,49.25,49.31,85375.0,45.4485,45.5684,45.3932,45.4485,85375.0
2022-09-22 13:00:00,49.31,49.35,49.2,49.25,32800.0,45.4485,45.4854,45.3472,45.3932,32800.0
2022-09-22 13:30:00,49.3,49.56,49.28,49.48,63311.0,45.4393,45.679,45.4209,45.6052,63311.0
2022-09-22 14:00:00,49.46,49.46,49.27,49.31,26681.0,45.5868,45.5868,45.4117,45.4485,26681.0
2022-09-22 14:30:00,49.31,49.39,49.19,49.24,28008.0,45.4485,45.5223,45.3379,45.384,28008.0
2022-09-22 15:00:00,49.24,49.35,49.11,49.2,52398.0,45.384,45.4854,45.2642,45.3472,52398.0
2022-09-22 15:30:00,49.2,49.41,49.11,49.13,275788.0,45.3472,45.5407,45.2642,45.2826,275788.0
2022-09-23 09:30:00,48.26,48.45,47.58,47.79,130152.0,44.4808,44.6559,43.854,44.0476,130152.0
2022-09-23 10:00:00,47.8,47.95,47.69,47.87,59258.0,44.0568,44.195,43.9554,44.1213,59258.0
2022-09-23 10:30:00,47.86,47.9,47.22,47.26,59342.0,44.1121,44.149,43.5222,43.5591,59342.0
2022-09-23 11:00:00,47.25,47.59,47.25,47.46,74652.0,43.5499,43.8632,43.5499,43.7434,74652.0
2022-09-23 11:30:00,47.46,47.48,47.2,47.33,62898.0,43.7434,43.7619,43.5038,43.6236,62898.0
2022-09-23 12:00:00,47.34,47.42,47.16,47.19,36941.0,43.6328,43.7066,43.4669,43.4946,36941.0
2022-09-23 12:30:00,47.17,47.29,47.04,47.29,24321.0,43.4761,43.5867,43.3563,43.5867,24321.0
2022-09-23 13:00:00,47.29,47.4,47.25,47.25,32949.0,43.5867,43.6881,43.5499,43.5499,32949.0
2022-09-23 13:30:00,47.24,47.3,47.13,47.21,32719.0,43.5406,43.5959,43.4393,43.513,32719.0
2022-09-23 14:00:00,47.22,47.28,46.97,47.07,50951.0,43.5222,43.5775,43.2918,43.384,50951.0
2022-09-23 14:30:00,47.06,47.08,46.85,46.88,35609.0,43.3747,43.3932,43.1812,43.2088,35609.0
2022-09-23 15:00:00,46.89,47.22,46.87,47.2,61329.0,43.2181,43.5222,43.1996,43.5038,61329.0
2022-09-23 15:30:00,47.21,47.69,47.18,47.66,323319.0,43.513,43.9554,43.4853,43.9278,323319.0
2022-09-26 09:30:00,47.31,47.5,47.17,47.27,117633.0,43.6052,43.7803,43.4761,43.5683,117633.0
2022-09-26 10:00:00,47.26,47.67,46.99,47.53,60096.0,43.5591,43.937,43.3102,43.8079,60096.0
2022-09-26 10:30:00,47.54,47.76,47.47,47.65,49023.0,43.8172,44.0199,43.7526,43.9185,49023.0
2022-09-26 11:00:00,47.63,47.7,47.39,47.51,79870.0,43.9001,43.9646,43.6789,43.7895,79870.0
2022-09-26 11:30:00,47.5,47.55,47.34,47.45,64408.0,43.7803,43.8264,43.6328,43.7342,64408.0
2022-09-26 12:00:00,47.47,47.49,47.32,47.4,53961.0,43.7526,43.7711,43.6144,43.6881,53961.0
2022-09-26 12:30:00,47.4,47.57,47.35,47.57,34559.0,43.6881,43.8448,43.642,43.8448,34559.0
2022-09-26 13:00:00,47.55,47.59,47.15,47.26,46532.0,43.8264,43.8632,43.4577,43.5591,46532.0
2022-09-26 13:30:00,47.28,47.43,47.24,47.29,78857.0,43.5775,43.7158,43.5406,43.5867,78857.0
2022-09-26 14:00:00,47.27,47.37,47.23,47.27,27547.0,43.5683,43.6605,43.5314,43.5683,27547.0
2022-09-26 14:30:00,47.25,47.55,47.24,47.44,68139.0,43.5499,43.8264,43.5406,43.725,68139.0
2022-09-26 15:00:00,47.44,47.6,47.4,47.54,37847.0,43.725,43.8725,43.6881,43.8172,37847.0
2022-09-26 15:30:00,47.53,47.71,47.43,47.5,261556.0,43.8079,43.9738,43.7158,43.7803,261556.0
2022-09-27 09:30:00,47.94,48.07,47.67,47.96,45391.0,44.1858,44.3057,43.937,44.2043,45391.0
2022-09-27 10:00:00,47.95,48.0,47.74,47.84,35111.0,44.195,44.2411,44.0015,44.0937,35111.0
2022-09-27 10:30:00,47.83,48.23,47.82,48.17,30399.0,44.0844,44.4531,44.0752,44.3978,30399.0
2022-09-27 11:00:00,48.17,48.25,47.62,47.65,40992.0,44.3978,44.4716,43.8909,43.9185,40992.0
2022-09-27 11:30:00,47.65,47.78,47.57,47.57,24341.0,43.9185,44.0384,43.8448,43.8448,24341.0
2022-09-27 12:00:00,47.57,47.65,47.37,47.45,35202.0,43.8448,43.9185,43.6605,43.7342,35202.0
2022-09-27 12:30:00,47.46,47.65,47.43,47.56,27690.0,43.7434,43.9185,43.7158,43.8356,27690.0
2022-09-27 13:00:00,47.55,47.63,47.47,47.54,36602.0,43.8264,43.9001,43.7526,43.8172,36602.0
2022-09-27 13:30:00,47.5,47.55,47.33,47.52,51419.0,43.7803,43.8264,43.6236,43.7987,51419.0
2022-09-27 14:00:00,47.53,47.65,47.43,47.55,34101.0,43.8079,43.9185,43.7158,43.8264,34101.0
2022-09-27 14:30:00,47.55,47.68,47.5,47.61,29056.0,43.8264,43.9462,43.7803,43.8817,29056.0
2022-09-27 15:00:00,47.6,47.65,47.5,47.61,50458.0,43.8725,43.9185,43.7803,43.8817,50458.0
2022-09-27 15:30:00,47.62,47.78,47.41,47.61,330076.0,43.8909,44.0384,43.6973,43.8817,330076.0
2022-09-28 09:30:00,47.81,48.07,47.39,48.05,35126.0,44.066,44.3057,43.6789,44.2872,35126.0
2022-09-28 10:00:00,48.08,48.25,47.97,48.25,21527.0,44.3149,44.4716,44.2135,44.4716,21527.0
2022-09-28 10:30:00,48.25,48.37,48.17,48.18,39864.0,44.4716,44.5822,44.3978,44.407,39864.0
2022-09-28 11:00:00,48.16,48.27,48.12,48.13,25806.0,44.3886,44.49,44.3517,44.361,25806.0
2022-09-28 11:30:00,48.11,48.3,48.08,48.26,18352.0,44.3425,44.5176,44.3149,44.4808,18352.0
2022-09-28 12:00:00,48.24,48.48,48.23,48.28,16048.0,44.4623,44.6835,44.4531,44.4992,16048.0
2022-09-28 12:30:00,48.29,48.3,48.17,48.22,27767.0,44.5084,44.5176,44.3978,44.4439,27767.0
2022-09-28 13:00:00,48.23,48.36,48.14,48.28,28433.0,44.4531,44.5729,44.3702,44.4992,28433.0
2022-09-28 13:30:00,48.28,48.32,48.11,48.21,16529.0,44.4992,44.5361,44.3425,44.4347,16529.0
2022-09-28 14:00:00,48.22,48.26,48.11,48.11,21607.0,44.4439,44.4808,44.3425,44.3425,21607.0
2022-09-28 14:30:00,48.13,48.28,48.12,48.15,21375.0,44.361,44.4992,44.3517,44.3794,21375.0
2022-09-28 15:00:00,48.14,48.3,48.14,48.24,29756.0,44.3702,44.5176,44.3702,44.4623,29756.0
2022-09-28 15:30:00,48.25,48.45,48.25,48.29,286671.0,44.4716,44.6559,44.4716,44.5084,286671.0
2022-09-29 09:30:00,48.45,48.46,47.54,47.56,101451.0,44.6559,44.6651,43.8172,43.8356,101451.0
2022-09-29 10:00:00,47.53,47.84,47.39,47.83,110246.0,43.8079,44.0937,43.6789,44.0844,110246.0
2022-09-29 10:30:00,47.81,48.21,47.77,48.16,66809.0,44.066,44.4347,44.0291,44.3886,66809.0
2022-09-29 11:00:00,48.16,48.44,48.14,48.24,31727.0,44.3886,44.6467,44.3702,44.4623,31727.0
2022-09-29 11:30:00,48.22,48.42,48.15,48.31,34550.0,44.4439,44.6282,44.3794,44.5269,34550.0
2022-09-29 12:00:00,48.28,48.32,48.13,48.19,32786.0,44.4992,44.5361,44.361,44.4163,32786.0
2022-09-29 12:30:00,48.19,48.39,48.19,48.27,30993.0,44.4163,44.6006,44.4163,44.49,30993.0
2022-09-29 13:00:00,48.27,48.27,48.04,48.04,58699.0,44.49,44.49,44.278,44.278,58699.0
2022-09-29 13:30:00,48.03,48.03,47.73,47.73,41911.0,44.2688,44.2688,43.9923,43.9923,41911.0
2022-09-29 14:00:00,47.75,47.95,47.7,47.95,42102.0,44.0107,44.195,43.9646,44.195,42102.0
2022-09-29 14:30:00,47.95,48.08,47.94,48.02,33020.0,44.195,44.3149,44.1858,44.2596,33020.0
2022-09-29 15:00:00,48.02,48.22,47.99,48.11,44395.0,44.2596,44.4439,44.2319,44.3425,44395.0
2022-09-29 15:30:00,48.1,48.34,48.06,48.21,215410.0,44.3333,44.5545,44.2964,44.4347,215410.0
2022-09-30 09:30:00,48.35,48.7,48.17,48.7,47522.0,44.5637,44.8863,44.3978,44.8863,47522.0
2022-09-30 10:00:00,48.68,48.85,48.46,48.64,48600.0,44.8679,45.0246,44.6651,44.831,48600.0
2022-09-30 10:30:00,48.63,48.78,48.6,48.61,31778.0,44.8218,44.9601,44.7941,44.8034,31778.0
2022-09-30 11:00:00,48.62,48.88,48.59,48.69,42737.0,44.8126,45.0522,44.7849,44.8771,42737.0
2022-09-30 11:30:00,48.69,48.71,48.34,48.48,39739.0,44.8771,44.8955,44.5545,44.6835,39739.0
2022-09-30 12:00:00,48.49,48.59,48.39,48.48,31777.0,44.6928,44.7849,44.6006,44.6835,31777.0
2022-09-30 12:30:00,48.48,48.55,48.44,48.48,25335.0,44.6835,44.7481,44.6467,44.6835,25335.0
2022-09-30 13:00:00,48.5,48.5,48.29,48.43,27059.0,44.702,44.702,44.5084,44.6375,27059.0
2022-09-30 13:30:00,48.45,48.5,48.34,48.46,31350.0,44.6559,44.702,44.5545,44.6651,31350.0
2022-09-30 14:00:00,48.45,48.48,48.27,48.33,37712.0,44.6559,44.6835,44.49,44.5453,37712.0
2022-09-30 14:30:00,48.33,48.39,48.15,48.17,27688.0,44.5453,44.6006,44.3794,44.3978,27688.0
2022-09-30 15:00:00,48.18,48.35,48.09,48.22,39652.0,44.407,44.5637,44.3241,44.4439,39652.0
2022-09-30 15:30:00,48.22,48.32,47.95,48.03,270400.0,44.4439,44.5361,44.195,44.2688,270400.0
2022-10-03 09:30:00,48.29,48.71,48.2,48.55,52475.0,44.5084,44.8955,44.4255,44.7481,52475.0
2022-10-03 10:00:00,48.62,48.87,48.46,48.7,95015.0,44.8126,45.043,44.6651,44.8863,95015.0
2022-10-03 10:30:00,48.71,48.73,48.42,48.42,36471.0,44.8955,44.914,44.6282,44.6282,36471.0
2022-10-03 11:00:00,48.44,48.52,48.29,48.4,60143.0,44.6467,44.7204,44.5084,44.6098,60143.0
2022-10-03 11:30:00,48.41,48.41,48.12,48.16,46720.0,44.619,44.619,44.3517,44.3886,46720.0
2022-10-03 12:00:00,48.17,48.26,48.01,48.02,38207.0,44.3978,44.4808,44.2503,44.2596,38207.0
2022-10-03 12:30:00,48.03,48.29,48.03,48.27,31912.0,44.2688,44.5084,44.2688,44.49,31912.0
2022-10-03 13:00:00,48.28,48.39,48.26,48.28,15190.0,44.4992,44.6006,44.4808,44.4992,15190.0
2022-10-03 13:30:00,48.27,48.44,48.26,48.41,22197.0,44.49,44.6467,44.4808,44.619,22197.0
2022-10-03 14:00:00,48.42,48.54,48.42,48.53,20320.0,44.6282,44.7388,44.6282,44.7296,20320.0
2022-10-03 14:30:00,48.55,48.61,48.5,48.58,28184.0,44.7481,44.8034,44.702,44.7757,28184.0
2022-10-03 15:00:00,48.57,48.64,48.5,48.52,29071.0,44.7665,44.831,44.702,44.7204,29071.0
2022-10-03 15:30:00,48.51,48.61,48.46,48.58,129177.0,44.7112,44.8034,44.6651,44.7757,129177.0
2022-10-04 09:30:00,49.03,49.56,49.0,49.55,43119.0,45.1905,45.679,45.1628,45.6698,43119.0
2022-10-04 10:00:00,49.61,49.75,49.44,49.47,35625.0,45.7251,45.8541,45.5684,45.596,35625.0
2022-10-04 10:30:00,49.47,49.58,49.28,49.57,30204.0,45.596,45.6974,45.4209,45.6882,30204.0
2022-10-04 11:00:00,49.57,49.63,49.39,49.59,25734.0,45.6882,45.7435,45.5223,45.7066,25734.0
2022-10-04 11:30:00,49.63,49.68,49.49,49.57,15533.0,45.7435,45.7896,45.6145,45.6882,15533.0
2022-10-04 12:00:00,49.58,49.63,49.53,49.57,20203.0,45.6974,45.7435,45.6513,45.6882,20203.0
2022-10-04 12:30:00,49.59,49.66,49.34,49.4,18985.0,45.7066,45.7711,45.4762,45.5315,18985.0
2022-10-04 13:00:00,49.39,49.4,49.16,49.25,48411.0,45.5223,45.5315,45.3103,45.3932,48411.0
2022-10-04 13:30:00,49.27,49.39,49.24,49.33,20209.0,45.4117,45.5223,45.384,45.467,20209.0
2022-10-04 14:00:00,49.32,49.34,49.14,49.17,20146.0,45.4578,45.4762,45.2919,45.3195,20146.0
2022-10-04 14:30:00,49.18,49.36,49.17,49.32,21550.0,45.3287,45.4946,45.3195,45.4578,21550.0
2022-10-04 15:00:00,49.31,49.31,49.07,49.12,81595.0,45.4485,45.4485,45.2273,45.2734,81595.0
2022-10-04 15:30:00,49.11,49.3,49.07,49.25,184658.0,45.2642,45.4393,45.2273,45.3932,184658.0
2022-10-05 09:30:00,48.67,48.92,48.62,48.65,35571.0,44.8587,45.0891,44.8126,44.8402,35571.0
2022-10-05 10:00:00,48.63,48.63,48.01,48.2,64908.0,44.8218,44.8218,44.2503,44.4255,64908.0
2022-10-05 10:30:00,48.21,48.29,48.03,48.05,28288.0,44.4347,44.5084,44.2688,44.2872,28288.0
2022-10-05 11:00:00,48.05,48.36,48.04,48.27,25236.0,44.2872,44.5729,44.278,44.49,25236.0
2022-10-05 11:30:00,48.29,48.39,48.22,48.26,19985.0,44.5084,44.6006,44.4439,44.4808,19985.0
2022-10-05 12:00:00,48.26,48.44,48.17,48.38,23324.0,44.4808,44.6467,44.3978,44.5914,23324.0
2022-10-05 12:30:00,48.37,48.49,48.27,48.28,20671.0,44.5822,44.6928,44.49,44.4992,20671.0
2022-10-05 13:00:00,48.27,48.54,48.27,48.5,39011.0,44.49,44.7388,44.49,44.702,39011.0
2022-10-05 13:30:00,48.51,48.58,48.39,48.4,25227.0,44.7112,44.7757,44.6006,44.6098,25227.0
2022-10-05 14:00:00,48.4,48.56,48.32,48.56,36553.0,44.6098,44.7573,44.5361,44.7573,36553.0
2022-10-05 14:30:00,48.55,48.6,48.41,48.53,51098.0,44.7481,44.7941,44.619,44.7296,51098.0
2022-10-05 15:00:00,48.55,48.75,48.49,48.72,42797.0,44.7481,44.9324,44.6928,44.9047,42797.0
2022-10-05 15:30:00,48.72,48.76,48.43,48.5,192267.0,44.9047,44.9416,44.6375,44.702,192267.0
2022-10-06 09:30:00,48.25,48.47,48.1,48.16,28179.0,44.4716,44.6743,44.3333,44.3886,28179.0
2022-10-06 10:00:00,48.12,48.12,47.87,47.87,77701.0,44.3517,44.3517,44.1213,44.1213,77701.0
2022-10-06 10:30:00,47.87,47.89,47.63,47.83,42730.0,44.1213,44.1397,43.9001,44.0844,42730.0
2022-10-06 11:00:00,47.82,47.85,47.68,47.8,24986.0,44.0752,44.1029,43.9462,44.0568,24986.0
2022-10-06 11:30:00,47.79,47.83,47.56,47.61,39437.0,44.0476,44.0844,43.8356,43.8817,39437.0
2022-10-06 12:00:00,47.6,47.85,47.56,47.85,18178.0,43.8725,44.1029,43.8356,44.1029,18178.0
2022-10-06 12:30:00,47.86,47.95,47.83,47.91,15934.0,44.1121,44.195,44.0844,44.1582,15934.0
2022-10-06 13:00:00,47.93,48.01,47.82,47.95,21942.0,44.1766,44.2503,44.0752,44.195,21942.0
2022-10-06 13:30:00,47.95,47.97,47.85,47.93,18922.0,44.195,44.2135,44.1029,44.1766,18922.0
2022-10-06 14:00:00,47.93,47.93,47.72,47.75,19517.0,44.1766,44.1766,43.9831,44.0107,19517.0
2022-10-06 14:30:00,47.75,47.8,47.6,47.6,22377.0,44.0107,44.0568,43.8725,43.8725,22377.0
2022-10-06 15:00:00,47.6,47.84,47.53,47.84,33145.0,43.8725,44.0937,43.8079,44.0937,33145.0
2022-10-06 15:30:00,47.84,47.9,47.64,47.72,121551.0,44.0937,44.149,43.9093,43.9831,121551.0
2022-10-07 09:30:00,47.52,47.72,46.9,46.97,60336.0,43.7987,43.9831,43.2273,43.2918,60336.0
2022-10-07 10:00:00,46.97,47.27,46.86,47.17,27342.0,43.2918,43.5683,43.1904,43.4761,27342.0
2022-10-07 10:30:00,47.16,47.3,47.1,47.27,38181.0,43.4669,43.5959,43.4116,43.5683,38181.0
2022-10-07 11:00:00,47.29,47.36,47.09,47.26,33634.0,43.5867,43.6513,43.4024,43.5591,33634.0
2022-10-07 11:30:00,47.25,47.31,47.19,47.29,15039.0,43.5499,43.6052,43.4946,43.5867,15039.0
2022-10-07 12:00:00,47.28,47.28,47.12,47.17,20330.0,43.5775,43.5775,43.43,43.4761,20330.0
2022-10-07 12:30:00,47.16,47.25,47.14,47.21,21885.0,43.4669,43.5499,43.4485,43.513,21885.0
2022-10-07 13:00:00,47.2,47.34,47.15,47.31,25453.0,43.5038,43.6328,43.4577,43.6052,25453.0
2022-10-07 13:30:00,47.3,47.3,47.15,47.18,27928.0,43.5959,43.5959,43.4577,43.4853,27928.0
2022-10-07 14:00:00,47.18,47.25,47.04,47.04,24218.0,43.4853,43.5499,43.3563,43.3563,24218.0
2022-10-07 14:30:00,47.03,47.03,46.87,46.98,32562.0,43.3471,43.3471,43.1996,43.301,32562.0
2022-10-07 15:00:00,46.99,47.01,46.7,46.73,38873.0,43.3102,43.3287,43.0429,43.0706,38873.0
2022-10-07 15:30:00,46.71,47.05,46.68,47.01,206585.0,43.0522,43.3655,43.0245,43.3287,206585.0
2022-10-10 09:30:00,47.15,47.39,47.03,47.2,34598.0,43.4577,43.6789,43.3471,43.5038,34598.0
2022-10-10 10:00:00,47.19,47.24,46.97,47.23,29507.0,43.4946,43.5406,43.2918,43.5314,29507.0
2022-10-10 10:30:00,47.21,47.32,47.09,47.19,29121.0,43.513,43.6144,43.4024,43.4946,29121.0
2022-10-10 11:00:00,47.19,47.26,47.1,47.17,27344.0,43.4946,43.5591,43.4116,43.4761,27344.0
2022-10-10 11:30:00,47.18,47.37,47.07,47.32,30126.0,43.4853,43.6605,43.384,43.6144,30126.0
2022-10-10 12:00:00,47.31,47.33,47.14,47.14,28543.0,43.6052,43.6236,43.4485,43.4485,28543.0
2022-10-10 12:30:00,47.14,47.24,47.01,47.04,21752.0,43.4485,43.5406,43.3287,43.3563,21752.0
2022-10-10 13:00:00,46.97,47.02,46.91,46.98,18203.0,43.2918,43.3379,43.2365,43.301,18203.0
2022-10-10 13:30:00,46.98,47.25,46.96,47.18,16324.0,43.301,43.5499,43.2826,43.4853,16324.0
2022-10-10 14:00:00,47.17,47.18,47.07,47.12,18752.0,43.4761,43.4853,43.384,43.43,18752.0
2022-10-10 14:30:00,47.12,47.26,47.11,47.15,21872.0,43.43,43.5591,43.4208,43.4577,21872.0
2022-10-10 15:00:00,47.19,47.44,47.11,47.25,62079.0,43.4946,43.725,43.4208,43.5499,62079.0
2022-10-10 15:30:00,47.24,47.44,47.21,47.31,153201.0,43.5406,43.725,43.513,43.6052,153201.0
2022-10-11 09:30:00,47.34,47.46,46.82,47.32,75962.0,43.6328,43.7434,43.1535,43.6144,75962.0
2022-10-11 10:00:00,47.3,47.62,47.23,47.47,44519.0,43.5959,43.8909,43.5314,43.7526,44519.0
2022-10-11 10:30:00,47.45,47.68,47.45,47.59,34712.0,43.7342,43.9462,43.7342,43.8632,34712.0
2022-10-11 11:00:00,47.59,47.75,47.56,47.6,25272.0,43.8632,44.0107,43.8356,43.8725,25272.0
2022-10-11 11:30:00,47.61,47.92,47.6,47.92,23646.0,43.8817,44.1674,43.8725,44.1674,23646.0
2022-10-11 12:00:00,47.91,48.03,47.83,47.97,20715.0,44.1582,44.2688,44.0844,44.2135,20715.0
2022-10-11 12:30:00,47.97,48.1,47.97,48.03,21565.0,44.2135,44.3333,44.2135,44.2688,21565.0
2022-10-11 13:00:00,48.04,48.07,47.87,47.91,34106.0,44.278,44.3057,44.1213,44.1582,34106.0
2022-10-11 13:30:00,47.9,48.01,47.85,47.99,18329.0,44.149,44.2503,44.1029,44.2319,18329.0
2022-10-11 14:00:00,48.01,48.01,47.88,47.96,20885.0,44.2503,44.2503,44.1305,44.2043,20885.0
2022-10-11 14:30:00,47.95,48.03,47.54,47.54,24666.0,44.195,44.2688,43.8172,43.8172,24666.0
2022-10-11 15:00:00,47.52,47.59,47.39,47.59,44323.0,43.7987,43.8632,43.6789,43.8632,44323.0
2022-10-11 15:30:00,47.58,47.8,47.55,47.75,180026.0,43.854,44.0568,43.8264,44.0107,180026.0
2022-10-12 09:30:00,48.02,48.46,47.76,48.41,31589.0,44.2596,44.6651,44.0199,44.619,31589.0
2022-10-12 10:00:00,48.46,48.98,48.43,48.91,133511.0,44.6651,45.1444,44.6375,45.0799,133511.0
2022-10-12 10:30:00,48.91,49.23,48.7,49.2,170122.0,45.0799,45.3748,44.8863,45.3472,170122.0
2022-10-12 11:00:00,49.17,49.26,49.08,49.23,45799.0,45.3195,45.4025,45.2366,45.3748,45799.0
2022-10-12 11:30:00,49.23,49.42,49.19,49.27,40994.0,45.3748,45.5499,45.3379,45.4117,40994.0
2022-10-12 12:00:00,49.27,49.36,49.16,49.22,32959.0,45.4117,45.4946,45.3103,45.3656,32959.0
2022-10-12 12:30:00,49.21,49.21,49.02,49.04,21394.0,45.3564,45.3564,45.1813,45.1997,21394.0
2022-10-12 13:00:00,49.04,49.05,48.89,48.94,29854.0,45.1997,45.2089,45.0614,45.1075,29854.0
2022-10-12 13:30:00,48.94,48.94,48.76,48.92,38032.0,45.1075,45.1075,44.9416,45.0891,38032.0
2022-10-12 14:00:00,48.95,49.09,48.82,49.09,40743.0,45.1167,45.2458,44.9969,45.2458,40743.0
2022-10-12 14:30:00,49.09,49.14,48.95,49.02,28415.0,45.2458,45.2919,45.1167,45.1813,28415.0
2022-10-12 15:00:00,49.01,49.15,48.99,48.99,45756.0,45.172,45.3011,45.1536,45.1536,45756.0
2022-10-12 15:30:00,49.0,49.1,48.76,48.77,238683.0,45.1628,45.255,44.9416,44.9508,238683.0
2022-10-13 09:30:00,48.28,48.75,48.02,48.71,77962.0,44.4992,44.9324,44.2596,44.8955,77962.0
2022-10-13 10:00:00,48.72,48.85,48.34,48.35,35835.0,44.9047,45.0246,44.5545,44.5637,35835.0
2022-10-13 10:30:00,48.34,48.6,48.34,48.45,163980.0,44.5545,44.7941,44.5545,44.6559,163980.0
2022-10-13 11:00:00,48.4,49.08,48.33,49.03,34479.0,44.6098,45.2366,44.5453,45.1905,34479.0
2022-10-13 11:30:00,49.08,49.35,48.99,49.12,44398.0,45.2366,45.4854,45.1536,45.2734,44398.0
2022-10-13 12:00:00,49.14,49.19,48.96,49.04,23995.0,45.2919,45.3379,45.126,45.1997,23995.0
2022-10-13 12:30:00,49.01,49.21,48.94,49.15,18406.0,45.172,45.3564,45.1075,45.3011,18406.0
2022-10-13 13:00:00,49.15,49.34,49.1,49.29,28159.0,45.3011,45.4762,45.255,45.4301,28159.0
2022-10-13 13:30:00,49.29,49.4,49.25,49.37,33743.0,45.4301,45.5315,45.3932,45.5038,33743.0
2022-10-13 14:00:00,49.37,49.52,49.3,49.36,34195.0,45.5038,45.6421,45.4393,45.4946,34195.0
2022-10-13 14:30:00,49.36,49.63,49.36,49.6,31128.0,45.4946,45.7435,45.4946,45.7158,31128.0
2022-10-13 15:00:00,49.6,49.67,49.4,49.41,56151.0,45.7158,45.7804,45.5315,45.5407,56151.0
2022-10-13 15:30:00,49.43,49.58,49.37,49.47,153128.0,45.5591,45.6974,45.5038,45.596,153128.0
2022-10-14 09:30:00,49.62,49.93,49.49,49.91,30207.0,45.7343,46.02,45.6145,46.0016,30207.0
2022-10-14 10:00:00,49.94,49.96,49.08,49.18,31615.0,46.0292,46.0476,45.2366,45.3287,31615.0
2022-10-14 10:30:00,49.15,49.3,49.06,49.27,22637.0,45.3011,45.4393,45.2181,45.4117,22637.0
2022-10-14 11:00:00,49.29,49.38,49.0,49.14,21283.0,45.4301,45.5131,45.1628,45.2919,21283.0
2022-10-14 11:30:00,49.14,49.14,48.83,48.89,26233.0,45.2919,45.2919,45.0061,45.0614,26233.0
2022-10-14 12:00:00,48.88,48.96,48.64,48.73,22354.0,45.0522,45.126,44.831,44.914,22354.0
2022-10-14 12:30:00,48.73,48.94,48.71,48.74,24556.0,44.914,45.1075,44.8955,44.9232,24556.0
2022-10-14 13:00:00,48.75,48.84,48.72,48.77,21333.0,44.9324,45.0154,44.9047,44.9508,21333.0
2022-10-14 13:30:00,48.79,48.89,48.75,48.84,21817.0,44.9693,45.0614,44.9324,45.0154,21817.0
2022-10-14 14:00:00,48.84,48.88,48.73,48.79,19409.0,45.0154,45.0522,44.914,44.9693,19409.0
2022-10-14 14:30:00,48.78,48.88,48.76,48.84,20020.0,44.9601,45.0522,44.9416,45.0154,20020.0
2022-10-14 15:00:00,48.85,49.02,48.74,49.01,24092.0,45.0246,45.1813,44.9232,45.172,24092.0
2022-10-14 15:30:00,49.0,49.06,48.76,48.83,175379.0,45.1628,45.2181,44.9416,45.0061,175379.0
2022-10-17 09:30:00,49.46,49.66,49.12,49.13,52686.0,45.5868,45.7711,45.2734,45.2826,52686.0
2022-10-17 10:00:00,49.13,49.47,49.12,49.26,35068.0,45.2826,45.596,45.2734,45.4025,35068.0
2022-10-17 10:30:00,49.25,49.33,49.02,49.07,29285.0,45.3932,45.467,45.1813,45.2273,29285.0
2022-10-17 11:00:00,49.13,49.16,48.92,49.09,39639.0,45.2826,45.3103,45.0891,45.2458,39639.0
2022-10-17 11:30:00,49.09,49.28,49.09,49.17,15571.0,45.2458,45.4209,45.2458,45.3195,15571.0
2022-10-17 12:00:00,49.18,49.31,49.12,49.16,38250.0,45.3287,45.4485,45.2734,45.3103,38250.0
2022-10-17 12:30:00,49.16,49.25,49.11,49.12,13355.0,45.3103,45.3932,45.2642,45.2734,13355.0
2022-10-17 13:00:00,49.13,49.26,49.05,49.26,11918.0,45.2826,45.4025,45.2089,45.4025,11918.0
2022-10-17 13:30:00,49.26,49.27,49.17,49.21,16641.0,45.4025,45.4117,45.3195,45.3564,16641.0
2022-10-17 14:00:00,49.2,49.26,49.1,49.13,19842.0,45.3472,45.4025,45.255,45.2826,19842.0
2022-10-17 14:30:00,49.14,49.3,49.11,49.24,63836.0,45.2919,45.4393,45.2642,45.384,63836.0
2022-10-17 15:00:00,49.23,49.26,49.11,49.11,42928.0,45.3748,45.4025,45.2642,45.2642,42928.0
2022-10-17 15:30:00,49.12,49.28,49.1,49.12,188257.0,45.2734,45.4209,45.255,45.2734,188257.0
2022-10-18 09:30:00,49.68,49.93,49.45,49.59,56048.0,45.7896,46.02,45.5776,45.7066,56048.0
2022-10-18 10:00:00,49.59,49.79,49.26,49.32,49572.0,45.7066,45.891,45.4025,45.4578,49572.0
2022-10-18 10:30:00,49.32,49.56,49.31,49.45,38973.0,45.4578,45.679,45.4485,45.5776,38973.0
2022-10-18 11:00:00,49.49,49.6,49.38,49.4,35263.0,45.6145,45.7158,45.5131,45.5315,35263.0
2022-10-18 11:30:00,49.4,49.43,49.27,49.29,16529.0,45.5315,45.5591,45.4117,45.4301,16529.0
2022-10-18 12:00:00,49.3,49.39,49.24,49.27,15623.0,45.4393,45.5223,45.384,45.4117,15623.0
2022-10-18 12:30:00,49.25,49.33,49.17,49.27,18512.0,45.3932,45.467,45.3195,45.4117,18512.0
2022-10-18 13:00:00,49.22,49.29,49.1,49.28,35384.0,45.3656,45.4301,45.255,45.4209,35384.0
2022-10-18 13:30:00,49.28,49.35,49.19,49.26,21465.0,45.4209,45.4854,45.3379,45.4025,21465.0
2022-10-18 14:00:00,49.24,49.26,49.06,49.15,21847.0,45.384,45.4025,45.2181,45.3011,21847.0
2022-10-18 14:30:00,49.15,49.16,48.82,48.98,68943.0,45.3011,45.3103,44.9969,45.1444,68943.0
2022-10-18 15:00:00,48.98,49.03,48.84,49.0,93256.0,45.1444,45.1905,45.0154,45.1628,93256.0
2022-10-18 15:30:00,48.99,49.24,48.97,49.22,126203.0,45.1536,45.384,45.1352,45.3656,126203.0
2022-10-19 09:30:00,49.1,49.27,48.67,48.77,28526.0,45.255,45.4117,44.8587,44.9508,28526.0
2022-10-19 10:00:00,48.77,49.09,48.72,49.09,22886.0,44.9508,45.2458,44.9047,45.2458,22886.0
2022-10-19 10:30:00,49.1,49.12,48.83,48.92,19588.0,45.255,45.2734,45.0061,45.0891,19588.0
2022-10-19 11:00:00,48.91,48.91,48.71,48.74,18128.0,45.0799,45.0799,44.8955,44.9232,18128.0
2022-10-19 11:30:00,48.73,48.95,48.66,48.95,21635.0,44.914,45.1167,44.8494,45.1167,21635.0
2022-10-19 12:00:00,48.94,48.97,48.64,48.66,18164.0,45.1075,45.1352,44.831,44.8494,18164.0
2022-10-19 12:30:00,48.64,48.69,48.43,48.48,21318.0,44.831,44.8771,44.6375,44.6835,21318.0
2022-10-19 13:00:00,48.49,48.52,48.29,48.45,21089.0,44.6928,44.7204,44.5084,44.6559,21089.0
2022-10-19 13:30:00,48.46,48.51,48.37,48.42,21570.0,44.6651,44.7112,44.5822,44.6282,21570.0
2022-10-19 14:00:00,48.42,48.62,48.4,48.48,27165.0,44.6282,44.8126,44.6098,44.6835,27165.0
2022-10-19 14:30:00,48.47,48.52,48.39,48.43,31817.0,44.6743,44.7204,44.6006,44.6375,31817.0
2022-10-19 15:00:00,48.43,48.64,48.39,48.5,36690.0,44.6375,44.831,44.6006,44.702,36690.0
2022-10-19 15:30:00,48.5,48.51,48.25,48.33,244562.0,44.702,44.7112,44.4716,44.5453,244562.0
2022-10-20 09:30:00,48.43,48.5,48.06,48.46,31112.0,44.6375,44.702,44.2964,44.6651,31112.0
2022-10-20 10:00:00,48.41,48.65,48.39,48.51,29141.0,44.619,44.8402,44.6006,44.7112,29141.0
2022-10-20 10:30:00,48.52,48.53,48.09,48.23,21674.0,44.7204,44.7296,44.3241,44.4531,21674.0
2022-10-20 11:00:00,48.22,48.36,48.17,48.36,22294.0,44.4439,44.5729,44.3978,44.5729,22294.0
2022-10-20 11:30:00,48.34,48.51,48.32,48.43,28337.0,44.5545,44.7112,44.5361,44.6375,28337.0
2022-10-20 12:00:00,48.44,48.46,48.25,48.25,28755.0,44.6467,44.6651,44.4716,44.4716,28755.0
2022-10-20 12:30:00,48.27,48.28,48.08,48.13,16349.0,44.49,44.4992,44.3149,44.361,16349.0
2022-10-20 13:00:00,48.11,48.24,48.0,48.24,23783.0,44.3425,44.4623,44.2411,44.4623,23783.0
2022-10-20 13:30:00,48.24,48.29,48.1,48.14,19792.0,44.4623,44.5084,44.3333,44.3702,19792.0
2022-10-20 14:00:00,48.13,48.2,48.03,48.1,26264.0,44.361,44.4255,44.2688,44.3333,26264.0
2022-10-20 14:30:00,48.09,48.32,48.09,48.25,27908.0,44.3241,44.5361,44.3241,44.4716,27908.0
2022-10-20 15:00:00,48.24,48.4,48.11,48.12,38107.0,44.4623,44.6098,44.3425,44.3517,38107.0
2022-10-20 15:30:00,48.13,48.43,48.1,48.26,185901.0,44.361,44.6375,44.3333,44.4808,185901.0
2022-10-21 09:30:00,48.42,49.07,48.2,49.06,99765.0,44.6282,45.2273,44.4255,45.2181,99765.0
2022-10-21 10:00:00,49.11,49.11,48.71,48.71,22583.0,45.2642,45.2642,44.8955,44.8955,22583.0
2022-10-21 10:30:00,48.73,48.85,48.46,48.49,20608.0,44.914,45.0246,44.6651,44.6928,20608.0
2022-10-21 11:00:00,48.47,48.59,48.4,48.5,23207.0,44.6743,44.7849,44.6098,44.702,23207.0
2022-10-21 11:30:00,48.51,48.77,48.5,48.72,17495.0,44.7112,44.9508,44.702,44.9047,17495.0
2022-10-21 12:00:00,48.78,48.87,48.7,48.75,15185.0,44.9601,45.043,44.8863,44.9324,15185.0
2022-10-21 12:30:00,48.75,49.11,48.74,49.03,20703.0,44.9324,45.2642,44.9232,45.1905,20703.0
2022-10-21 13:00:00,49.07,49.23,49.07,49.2,15011.0,45.2273,45.3748,45.2273,45.3472,15011.0
2022-10-21 13:30:00,49.21,49.33,49.21,49.3,20368.0,45.3564,45.467,45.3564,45.4393,20368.0
2022-10-21 14:00:00,49.31,49.34,48.97,49.07,77475.0,45.4485,45.4762,45.1352,45.2273,77475.0
2022-10-21 14:30:00,49.07,49.08,48.9,49.0,21135.0,45.2273,45.2366,45.0707,45.1628,21135.0
2022-10-21 15:00:00,49.01,49.21,48.98,49.19,34298.0,45.172,45.3564,45.1444,45.3379,34298.0
2022-10-21 15:30:00,49.17,49.2,49.09,49.14,116701.0,45.3195,45.3472,45.2458,45.2919,116701.0
2022-10-24 09:30:00,49.49,50.28,49.26,49.92,50356.0,45.6145,46.3426,45.4025,46.0108,50356.0
2022-10-24 10:00:00,49.81,49.82,49.4,49.49,45087.0,45.9094,45.9186,45.5315,45.6145,45087.0
2022-10-24 10:30:00,49.48,49.61,49.35,49.55,23556.0,45.6052,45.7251,45.4854,45.6698,23556.0
2022-10-24 11:00:00,49.51,49.69,49.48,49.63,27332.0,45.6329,45.7988,45.6052,45.7435,27332.0
2022-10-24 11:30:00,49.62,49.77,49.48,49.77,24513.0,45.7343,45.8725,45.6052,45.8725,24513.0
2022-10-24 12:00:00,49.75,49.77,49.56,49.63,14100.0,45.8541,45.8725,45.679,45.7435,14100.0
2022-10-24 12:30:00,49.62,49.7,49.5,49.5,14604.0,45.7343,45.808,45.6237,45.6237,14604.0
2022-10-24 13:00:00,49.43,49.57,49.42,49.54,16054.0,45.5591,45.6882,45.5499,45.6605,16054.0
2022-10-24 13:30:00,49.54,49.58,49.48,49.5,16218.0,45.6605,45.6974,45.6052,45.6237,16218.0
2022-10-24 14:00:00,49.51,49.67,49.5,49.64,17880.0,45.6329,45.7804,45.6237,45.7527,17880.0
2022-10-24 14:30:00,49.62,49.79,49.59,49.79,15548.0,45.7343,45.891,45.7066,45.891,15548.0
2022-10-24 15:00:00,49.79,49.88,49.76,49.83,25320.0,45.891,45.9739,45.8633,45.9278,25320.0
2022-10-24 15:30:00,49.84,49.86,49.73,49.85,110145.0,45.937,45.9555,45.8357,45.9463,110145.0
2022-10-25 09:30:00,49.73,49.95,49.5,49.74,34171.0,45.8357,46.0384,45.6237,45.8449,34171.0
2022-10-25 10:00:00,49.82,50.04,49.6,50.04,29211.0,45.9186,46.1214,45.7158,46.1214,29211.0
2022-10-25 10:30:00,50.01,50.07,49.94,50.0,26313.0,46.0937,46.149,46.0292,46.0845,26313.0
2022-10-25 11:00:00,50.0,50.29,49.99,50.26,20227.0,46.0845,46.3518,46.0753,46.3242,20227.0
2022-10-25 11:30:00,50.26,50.37,50.22,50.31,21128.0,46.3242,46.4255,46.2873,46.3702,21128.0
2022-10-25 12:00:00,50.31,50.46,50.29,50.35,19539.0,46.3702,46.5085,46.3518,46.4071,19539.0
2022-10-25 12:30:00,50.36,50.46,50.25,50.32,36240.0,46.4163,46.5085,46.3149,46.3795,36240.0
2022-10-25 13:00:00,50.33,50.43,50.31,50.38,24407.0,46.3887,46.4808,46.3702,46.4348,24407.0
2022-10-25 13:30:00,50.38,50.5,50.33,50.47,25865.0,46.4348,46.5454,46.3887,46.5177,25865.0
2022-10-25 14:00:00,50.47,50.63,50.45,50.6,30350.0,46.5177,46.6652,46.4993,46.6375,30350.0
2022-10-25 14:30:00,50.61,50.69,50.54,50.58,41495.0,46.6467,46.7205,46.5822,46.6191,41495.0
2022-10-25 15:00:00,50.58,50.72,50.57,50.69,52246.0,46.6191,46.7481,46.6099,46.7205,52246.0
2022-10-25 15:30:00,50.69,50.75,50.5,50.59,172539.0,46.7205,46.7758,46.5454,46.6283,172539.0
2022-10-26 09:30:00,50.6,51.1,50.06,50.1,112116.0,46.6375,47.0984,46.1398,46.1767,112116.0
2022-10-26 10:00:00,50.11,50.63,50.09,50.44,58033.0,46.1859,46.6652,46.1675,46.4901,58033.0
2022-10-26 10:30:00,50.46,50.52,50.18,50.35,51089.0,46.5085,46.5638,46.2504,46.4071,51089.0
2022-10-26 11:00:00,50.34,50.5,50.28,50.28,38523.0,46.3979,46.5454,46.3426,46.3426,38523.0
2022-10-26 11:30:00,50.3,50.45,50.28,50.45,35812.0,46.361,46.4993,46.3426,46.4993,35812.0
2022-10-26 12:00:00,50.45,50.55,50.41,50.49,19430.0,46.4993,46.5914,46.4624,46.5361,19430.0
2022-10-26 12:30:00,50.49,50.54,50.11,50.14,24128.0,46.5361,46.5822,46.1859,46.2135,24128.0
2022-10-26 13:00:00,50.12,50.33,49.99,50.23,51916.0,46.1951,46.3887,46.0753,46.2965,51916.0
2022-10-26 13:30:00,50.24,50.41,50.24,50.38,21969.0,46.3057,46.4624,46.3057,46.4348,21969.0
2022-10-26 14:00:00,50.39,50.42,50.11,50.12,21904.0,46.444,46.4716,46.1859,46.1951,21904.0
2022-10-26 14:30:00,50.13,50.2,50.02,50.1,38105.0,46.2043,46.2689,46.1029,46.1767,38105.0
2022-10-26 15:00:00,50.09,50.12,50.01,50.05,45789.0,46.1675,46.1951,46.0937,46.1306,45789.0
2022-10-26 15:30:00,50.07,50.22,50.05,50.08,162091.0,46.149,46.2873,46.1306,46.1582,162091.0
2022-10-27 09:30:00,50.32,50.89,50.11,50.31,101016.0,46.3795,46.9048,46.1859,46.3702,101016.0
2022-10-27 10:00:00,50.26,50.5,50.11,50.42,51321.0,46.3242,46.5454,46.1859,46.4716,51321.0
2022-10-27 10:30:00,50.41,50.71,50.25,50.66,39306.0,46.4624,46.7389,46.3149,46.6928,39306.0
2022-10-27 11:00:00,50.64,50.72,50.36,50.48,23176.0,46.6744,46.7481,46.4163,46.5269,23176.0
2022-10-27 11:30:00,50.45,50.45,50.21,50.34,20849.0,46.4993,46.4993,46.2781,46.3979,20849.0
2022-10-27 12:00:00,50.33,50.44,50.21,50.21,23343.0,46.3887,46.4901,46.2781,46.2781,23343.0
2022-10-27 12:30:00,50.21,50.41,50.21,50.39,26400.0,46.2781,46.4624,46.2781,46.444,26400.0
2022-10-27 13:00:00,50.38,50.54,50.35,50.43,32395.0,46.4348,46.5822,46.4071,46.4808,32395.0
2022-10-27 13:30:00,50.44,50.46,50.21,50.23,39107.0,46.4901,46.5085,46.2781,46.2965,39107.0
2022-10-27 14:00:00,50.23,50.39,50.21,50.33,26685.0,46.2965,46.444,46.2781,46.3887,26685.0
2022-10-27 14:30:00,50.33,50.39,50.19,50.19,48198.0,46.3887,46.444,46.2596,46.2596,48198.0
2022-10-27 15:00:00,50.21,50.27,49.96,50.05,63914.0,46.2781,46.3334,46.0476,46.1306,63914.0
2022-10-27 15:30:00,50.06,50.16,49.77,49.9,213755.0,46.1398,46.232,45.8725,45.9923,213755.0
2022-10-28 09:30:00,50.12,50.71,50.1,50.67,47141.0,46.1951,46.7389,46.1767,46.702,47141.0
2022-10-28 10:00:00,50.73,50.75,50.36,50.65,27277.0,46.7573,46.7758,46.4163,46.6836,27277.0
2022-10-28 10:30:00,50.66,50.79,50.47,50.79,20737.0,46.6928,46.8126,46.5177,46.8126,20737.0
2022-10-28 11:00:00,50.79,50.8,50.57,50.66,20778.0,46.8126,46.8219,46.6099,46.6928,20778.0
2022-10-28 11:30:00,50.68,50.94,50.64,50.89,32964.0,46.7113,46.9509,46.6744,46.9048,32964.0
2022-10-28 12:00:00,50.9,50.94,50.73,50.83,27031.0,46.914,46.9509,46.7573,46.8495,27031.0
2022-10-28 12:30:00,50.84,50.92,50.75,50.76,29339.0,46.8587,46.9325,46.7758,46.785,29339.0
2022-10-28 13:00:00,50.76,50.86,50.76,50.83,16376.0,46.785,46.8772,46.785,46.8495,16376.0
2022-10-28 13:30:00,50.83,50.91,50.75,50.87,20174.0,46.8495,46.9233,46.7758,46.8864,20174.0
2022-10-28 14:00:00,50.87,50.9,50.74,50.75,22238.0,46.8864,46.914,46.7666,46.7758,22238.0
2022-10-28 14:30:00,50.75,50.91,50.75,50.89,25863.0,46.7758,46.9233,46.7758,46.9048,25863.0
2022-10-28 15:00:00,50.9,51.04,50.89,50.98,41625.0,46.914,47.0431,46.9048,46.9878,41625.0
2022-10-28 15:30:00,50.96,51.13,50.96,51.07,158876.0,46.9693,47.126,46.9693,47.0707,158876.0
2022-10-31 09:30:00,51.16,51.28,50.77,50.93,92361.0,47.1537,47.2643,46.7942,46.9417,92361.0
2022-10-31 10:00:00,50.96,51.57,50.91,51.18,69147.0,46.9693,47.5316,46.9233,47.1721,69147.0
2022-10-31 10:30:00,51.21,51.34,51.14,51.19,36702.0,47.1998,47.3196,47.1352,47.1813,36702.0
2022-10-31 11:00:00,51.16,51.34,51.16,51.27,29884.0,47.1537,47.3196,47.1537,47.2551,29884.0
2022-10-31 11:30:00,51.23,51.4,51.17,51.22,33497.0,47.2182,47.3749,47.1629,47.209,33497.0
2022-10-31 12:00:00,51.22,51.23,50.93,50.98,32807.0,47.209,47.2182,46.9417,46.9878,32807.0
2022-10-31 12:30:00,50.98,51.11,50.74,50.79,43697.0,46.9878,47.1076,46.7666,46.8126,43697.0
2022-10-31 13:00:00,50.8,50.81,50.66,50.72,52076.0,46.8219,46.8311,46.6928,46.7481,52076.0
2022-10-31 13:30:00,50.71,50.82,50.56,50.6,58936.0,46.7389,46.8403,46.6007,46.6375,58936.0
2022-10-31 14:00:00,50.6,50.76,50.52,50.57,67846.0,46.6375,46.785,46.5638,46.6099,67846.0
2022-10-31 14:30:00,50.56,50.59,50.35,50.39,79803.0,46.6007,46.6283,46.4071,46.444,79803.0
2022-10-31 15:00:00,50.38,50.44,50.29,50.4,60190.0,46.4348,46.4901,46.3518,46.4532,60190.0
2022-10-31 15:30:00,50.39,50.58,50.36,50.42,210507.0,46.444,46.6191,46.4163,46.4716,210507.0
2022-11-01 09:30:00,50.35,50.35,47.43,47.49,481469.0,46.4071,46.4071,43.7158,43.7711,481469.0
2022-11-01 10:00:00,47.51,48.08,46.9,47.82,523654.0,43.7895,44.3149,43.2273,44.0752,523654.0
2022-11-01 10:30:00,47.78,48.02,47.66,47.9,145582.0,44.0384,44.2596,43.9278,44.149,145582.0
2022-11-01 11:00:00,47.9,47.97,47.24,47.76,162587.0,44.149,44.2135,43.5406,44.0199,162587.0
2022-11-01 11:30:00,47.77,48.46,47.73,48.41,228158.0,44.0291,44.6651,43.9923,44.619,228158.0
2022-11-01 12:00:00,48.39,48.79,48.23,48.45,195637.0,44.6006,44.9693,44.4531,44.6559,195637.0
2022-11-01 12:30:00,48.44,48.8,48.44,48.46,74028.0,44.6467,44.9785,44.6467,44.6651,74028.0
2022-11-01 13:00:00,48.45,48.6,48.43,48.5,45735.0,44.6559,44.7941,44.6375,44.702,45735.0
2022-11-01 13:30:00,48.49,48.73,48.41,48.58,49723.0,44.6928,44.914,44.619,44.7757,49723.0
2022-11-01 14:00:00,48.55,48.62,48.33,48.5,71456.0,44.7481,44.8126,44.5453,44.702,71456.0
2022-11-01 14:30:00,48.49,48.63,48.47,48.56,61819.0,44.6928,44.8218,44.6743,44.7573,61819.0
2022-11-01 15:00:00,48.55,48.76,48.52,48.57,79789.0,44.7481,44.9416,44.7204,44.7665,79789.0
2022-11-01 15:30:00,48.56,48.88,48.48,48.78,319770.0,44.7573,45.0522,44.6835,44.9601,319770.0
2022-11-02 09:30:00,49.13,50.78,49.11,49.48,272314.0,45.2826,46.8034,45.2642,45.6052,272314.0
2022-11-02 10:00:00,49.48,49.57,49.11,49.26,170063.0,45.6052,45.6882,45.2642,45.4025,170063.0
2022-11-02 10:30:00,49.26,49.6,49.1,49.51,108628.0,45.4025,45.7158,45.255,45.6329,108628.0
2022-11-02 11:00:00,49.52,49.83,49.39,49.83,163608.0,45.6421,45.9278,45.5223,45.9278,163608.0
2022-11-02 11:30:00,49.84,49.98,49.69,49.8,82180.0,45.937,46.0661,45.7988,45.9002,82180.0
2022-11-02 12:00:00,49.81,50.26,49.8,50.26,67835.0,45.9094,46.3242,45.9002,46.3242,67835.0
2022-11-02 12:30:00,50.26,50.4,49.97,50.09,87260.0,46.3242,46.4532,46.0569,46.1675,87260.0
2022-11-02 13:00:00,50.11,50.19,49.94,50.1,82709.0,46.1859,46.2596,46.0292,46.1767,82709.0
2022-11-02 13:30:00,50.1,50.1,49.85,49.87,54645.0,46.1767,46.1767,45.9463,45.9647,54645.0
2022-11-02 14:00:00,49.9,50.27,49.88,50.07,133610.0,45.9923,46.3334,45.9739,46.149,133610.0
2022-11-02 14:30:00,50.08,50.14,49.41,49.59,131707.0,46.1582,46.2135,45.5407,45.7066,131707.0
2022-11-02 15:00:00,49.57,49.85,49.19,49.35,160288.0,45.6882,45.9463,45.3379,45.4854,160288.0
2022-11-02 15:30:00,49.37,49.63,49.3,49.34,307085.0,45.5038,45.7435,45.4393,45.4762,307085.0
2022-11-03 09:30:00,48.85,49.08,48.61,48.67,55460.0,45.0246,45.2366,44.8034,44.8587,55460.0
2022-11-03 10:00:00,48.67,49.13,48.61,49.07,37247.0,44.8587,45.2826,44.8034,45.2273,37247.0
2022-11-03 10:30:00,49.08,49.08,48.77,48.9,53762.0,45.2366,45.2366,44.9508,45.0707,53762.0
2022-11-03 11:00:00,48.91,49.08,48.83,48.83,30136.0,45.0799,45.2366,45.0061,45.0061,30136.0
2022-11-03 11:30:00,48.83,49.08,48.74,48.98,41858.0,45.0061,45.2366,44.9232,45.1444,41858.0
2022-11-03 12:00:00,48.99,49.42,48.99,49.34,30202.0,45.1536,45.5499,45.1536,45.4762,30202.0
2022-11-03 12:30:00,49.32,49.42,49.2,49.36,23480.0,45.4578,45.5499,45.3472,45.4946,23480.0
2022-11-03 13:00:00,49.36,49.5,49.31,49.32,22524.0,45.4946,45.6237,45.4485,45.4578,22524.0
2022-11-03 13:30:00,49.32,49.43,49.3,49.4,19116.0,45.4578,45.5591,45.4393,45.5315,19116.0
2022-11-03 14:00:00,49.41,49.41,49.19,49.39,26287.0,45.5407,45.5407,45.3379,45.5223,26287.0
2022-11-03 14:30:00,49.4,49.65,49.38,49.59,42430.0,45.5315,45.7619,45.5131,45.7066,42430.0
2022-11-03 15:00:00,49.61,49.7,49.52,49.65,60168.0,45.7251,45.808,45.6421,45.7619,60168.0
2022-11-03 15:30:00,49.66,49.72,49.48,49.48,256554.0,45.7711,45.8264,45.6052,45.6052,256554.0
2022-11-04 09:30:00,50.15,50.48,50.01,50.47,53853.0,46.2228,46.5269,46.0937,46.5177,53853.0
2022-11-04 10:00:00,50.5,50.78,50.46,50.75,41008.0,46.5454,46.8034,46.5085,46.7758,41008.0
2022-11-04 10:30:00,50.76,50.79,50.45,50.57,41703.0,46.785,46.8126,46.4993,46.6099,41703.0
2022-11-04 11:00:00,50.57,50.71,50.55,50.56,79179.0,46.6099,46.7389,46.5914,46.6007,79179.0
2022-11-04 11:30:00,50.57,50.64,49.98,49.99,112549.0,46.6099,46.6744,46.0661,46.0753,112549.0
2022-11-04 12:00:00,50.0,50.25,49.91,50.25,32722.0,46.0845,46.3149,46.0016,46.3149,32722.0
2022-11-04 12:30:00,50.24,50.3,50.05,50.29,38453.0,46.3057,46.361,46.1306,46.3518,38453.0
2022-11-04 13:00:00,50.27,50.39,50.19,50.37,31111.0,46.3334,46.444,46.2596,46.4255,31111.0
2022-11-04 13:30:00,50.37,50.41,50.2,50.36,22133.0,46.4255,46.4624,46.2689,46.4163,22133.0
2022-11-04 14:00:00,50.35,50.54,50.24,50.53,25146.0,46.4071,46.5822,46.3057,46.573,25146.0
2022-11-04 14:30:00,50.55,50.81,50.5,50.79,29328.0,46.5914,46.8311,46.5454,46.8126,29328.0
2022-11-04 15:00:00,50.77,50.97,50.76,50.94,37023.0,46.7942,46.9786,46.785,46.9509,37023.0
2022-11-04 15:30:00,50.93,51.23,50.86,51.2,187121.0,46.9417,47.2182,46.8772,47.1905,187121.0
2022-11-07 09:30:00,51.51,51.88,51.05,51.05,58150.0,47.4763,47.8173,47.0523,47.0523,58150.0
2022-11-07 10:00:00,51.09,51.24,50.66,50.69,72419.0,47.0892,47.2274,46.6928,46.7205,72419.0
2022-11-07 10:30:00,50.69,50.73,50.34,50.57,60846.0,46.7205,46.7573,46.3979,46.6099,60846.0
2022-11-07 11:00:00,50.57,50.62,50.3,50.3,32353.0,46.6099,46.656,46.361,46.361,32353.0
2022-11-07 11:30:00,50.32,50.51,50.18,50.49,39907.0,46.3795,46.5546,46.2504,46.5361,39907.0
2022-11-07 12:00:00,50.5,50.78,50.49,50.72,34489.0,46.5454,46.8034,46.5361,46.7481,34489.0
2022-11-07 12:30:00,50.72,50.86,50.65,50.81,36271.0,46.7481,46.8772,46.6836,46.8311,36271.0
2022-11-07 13:00:00,50.82,50.91,50.78,50.91,31835.0,46.8403,46.9233,46.8034,46.9233,31835.0
2022-11-07 13:30:00,50.9,50.98,50.82,50.95,30714.0,46.914,46.9878,46.8403,46.9601,30714.0
2022-11-07 14:00:00,50.94,51.0,50.83,50.91,30221.0,46.9509,47.0062,46.8495,46.9233,30221.0
2022-11-07 14:30:00,50.91,50.99,50.85,50.98,38380.0,46.9233,46.997,46.8679,46.9878,38380.0
2022-11-07 15:00:00,50.99,51.12,50.91,51.12,44002.0,46.997,47.1168,46.9233,47.1168,44002.0
2022-11-07 15:30:00,51.1,51.13,50.97,51.0,145910.0,47.0984,47.126,46.9786,47.0062,145910.0
2022-11-08 09:30:00,51.0,51.1,50.75,50.92,26506.0,47.0062,47.0984,46.7758,46.9325,26506.0
2022-11-08 10:00:00,50.88,51.32,50.87,51.16,25814.0,46.8956,47.3011,46.8864,47.1537,25814.0
2022-11-08 10:30:00,51.15,51.42,51.13,51.34,29303.0,47.1445,47.3933,47.126,47.3196,29303.0
2022-11-08 11:00:00,51.32,51.51,51.23,51.5,28801.0,47.3011,47.4763,47.2182,47.467,28801.0
2022-11-08 11:30:00,51.49,51.59,51.42,51.43,32895.0,47.4578,47.55,47.3933,47.4025,32895.0
2022-11-08 12:00:00,51.42,51.47,51.33,51.38,18665.0,47.3933,47.4394,47.3104,47.3564,18665.0
2022-11-08 12:30:00,51.38,51.54,51.35,51.5,24592.0,47.3564,47.5039,47.3288,47.467,24592.0
2022-11-08 13:00:00,51.49,51.58,51.18,51.2,16026.0,47.4578,47.5408,47.1721,47.1905,16026.0
2022-11-08 13:30:00,51.2,51.32,51.09,51.17,21673.0,47.1905,47.3011,47.0892,47.1629,21673.0
2022-11-08 14:00:00,51.16,51.2,50.89,50.97,62304.0,47.1537,47.1905,46.9048,46.9786,62304.0
2022-11-08 14:30:00,50.95,51.28,50.92,51.17,21434.0,46.9601,47.2643,46.9325,47.1629,21434.0
2022-11-08 15:00:00,51.16,51.34,51.16,51.34,36131.0,47.1537,47.3196,47.1537,47.3196,36131.0
2022-11-08 15:30:00,51.33,51.49,51.23,51.29,150413.0,47.3104,47.4578,47.2182,47.2735,150413.0
2022-11-09 09:30:00,51.04,51.04,50.56,50.57,52481.0,47.0431,47.0431,46.6007,46.6099,52481.0
2022-11-09 10:00:00,50.55,50.84,50.55,50.69,59574.0,46.5914,46.8587,46.5914,46.7205,59574.0
2022-11-09 10:30:00,50.72,50.76,50.46,50.52,41867.0,46.7481,46.785,46.5085,46.5638,41867.0
2022-11-09 11:00:00,50.56,50.71,50.53,50.61,33798.0,46.6007,46.7389,46.573,46.6467,33798.0
2022-11-09 11:30:00,50.55,50.75,50.51,50.55,37733.0,46.5914,46.7758,46.5546,46.5914,37733.0
2022-11-09 12:00:00,50.57,50.6,50.36,50.37,19301.0,46.6099,46.6375,46.4163,46.4255,19301.0
2022-11-09 12:30:00,50.36,50.42,50.23,50.29,18103.0,46.4163,46.4716,46.2965,46.3518,18103.0
2022-11-09 13:00:00,50.31,50.31,50.07,50.09,20884.0,46.3702,46.3702,46.149,46.1675,20884.0
2022-11-09 13:30:00,50.09,50.09,49.91,50.04,24246.0,46.1675,46.1675,46.0016,46.1214,24246.0
2022-11-09 14:00:00,50.04,50.23,49.94,50.1,40587.0,46.1214,46.2965,46.0292,46.1767,40587.0
2022-11-09 14:30:00,50.09,50.15,49.93,49.94,36045.0,46.1675,46.2228,46.02,46.0292,36045.0
2022-11-09 15:00:00,49.93,50.06,49.91,49.94,34508.0,46.02,46.1398,46.0016,46.0292,34508.0
2022-11-09 15:30:00,49.93,49.98,49.71,49.76,206244.0,46.02,46.0661,45.8172,45.8633,206244.0
2022-11-10 09:30:00,50.9,51.42,50.84,51.21,66346.0,46.914,47.3933,46.8587,47.1998,66346.0
2022-11-10 10:00:00,51.24,51.38,51.1,51.29,46333.0,47.2274,47.3564,47.0984,47.2735,46333.0
2022-11-10 10:30:00,51.3,51.75,51.24,51.69,33835.0,47.2827,47.6975,47.2274,47.6422,33835.0
2022-11-10 11:00:00,51.61,51.87,51.58,51.87,33177.0,47.5684,47.8081,47.5408,47.8081,33177.0
2022-11-10 11:30:00,51.88,52.11,51.71,51.78,47947.0,47.8173,48.0293,47.6606,47.7251,47947.0
2022-11-10 12:00:00,51.74,51.74,51.37,51.38,26967.0,47.6883,47.6883,47.3472,47.3564,26967.0
2022-11-10 12:30:00,51.36,51.36,50.91,50.95,28646.0,47.338,47.338,46.9233,46.9601,28646.0
2022-11-10 13:00:00,50.97,51.24,50.97,51.24,20716.0,46.9786,47.2274,46.9786,47.2274,20716.0
2022-11-10 13:30:00,51.24,51.28,51.13,51.16,20706.0,47.2274,47.2643,47.126,47.1537,20706.0
2022-11-10 14:00:00,51.16,51.29,51.14,51.25,27223.0,47.1537,47.2735,47.1352,47.2366,27223.0
2022-11-10 14:30:00,51.25,51.38,51.22,51.26,26991.0,47.2366,47.3564,47.209,47.2458,26991.0
2022-11-10 15:00:00,51.26,51.42,51.22,51.41,69066.0,47.2458,47.3933,47.209,47.3841,69066.0
2022-11-10 15:30:00,51.4,51.54,51.33,51.39,158905.0,47.3749,47.5039,47.3104,47.3657,158905.0
2022-11-11 09:30:00,51.46,51.57,50.62,51.02,93180.0,47.4302,47.5316,46.656,47.0246,93180.0
2022-11-11 10:00:00,51.05,51.16,50.78,51.05,66929.0,47.0523,47.1537,46.8034,47.0523,66929.0
2022-11-11 10:30:00,51.07,51.11,50.91,51.05,69241.0,47.0707,47.1076,46.9233,47.0523,69241.0
2022-11-11 11:00:00,51.05,51.21,50.85,51.12,64562.0,47.0523,47.1998,46.8679,47.1168,64562.0
2022-11-11 11:30:00,51.13,51.36,51.13,51.13,29402.0,47.126,47.338,47.126,47.126,29402.0
2022-11-11 12:00:00,51.14,51.26,51.06,51.13,31270.0,47.1352,47.2458,47.0615,47.126,31270.0
2022-11-11 12:30:00,51.13,51.2,51.06,51.12,29388.0,47.126,47.1905,47.0615,47.1168,29388.0
2022-11-11 13:00:00,51.12,51.17,50.95,51.04,33133.0,47.1168,47.1629,46.9601,47.0431,33133.0
2022-11-11 13:30:00,51.03,51.4,51.01,51.4,20680.0,47.0339,47.3749,47.0154,47.3749,20680.0
2022-11-11 14:00:00,51.4,51.53,51.32,51.43,78303.0,47.3749,47.4947,47.3011,47.4025,78303.0
2022-11-11 14:30:00,51.43,51.64,51.42,51.63,63979.0,47.4025,47.5961,47.3933,47.5869,63979.0
2022-11-11 15:00:00,51.63,52.05,51.61,52.0,72502.0,47.5869,47.974,47.5684,47.9279,72502.0
2022-11-11 15:30:00,52.0,52.14,51.88,51.94,195142.0,47.9279,48.0569,47.8173,47.8726,195142.0
2022-11-14 09:30:00,51.9,52.3,51.75,52.13,29671.0,47.8357,48.2044,47.6975,48.0477,29671.0
2022-11-14 10:00:00,52.14,52.64,52.13,52.53,27006.0,48.0569,48.5178,48.0477,48.4164,27006.0
2022-11-14 10:30:00,52.52,52.58,52.4,52.48,17715.0,48.4072,48.4625,48.2966,48.3703,17715.0
2022-11-14 11:00:00,52.47,52.48,52.24,52.3,19583.0,48.3611,48.3703,48.1491,48.2044,19583.0
2022-11-14 11:30:00,52.27,52.46,52.25,52.43,29503.0,48.1768,48.3519,48.1583,48.3242,29503.0
2022-11-14 12:00:00,52.45,52.47,52.34,52.44,24295.0,48.3427,48.3611,48.2413,48.3334,24295.0
2022-11-14 12:30:00,52.45,52.52,52.36,52.41,19783.0,48.3427,48.4072,48.2597,48.3058,19783.0
2022-11-14 13:00:00,52.4,52.52,52.31,52.48,16796.0,48.2966,48.4072,48.2136,48.3703,16796.0
2022-11-14 13:30:00,52.45,52.54,52.41,52.49,17110.0,48.3427,48.4256,48.3058,48.3795,17110.0
2022-11-14 14:00:00,52.48,52.54,52.42,52.5,30792.0,48.3703,48.4256,48.315,48.3887,30792.0
2022-11-14 14:30:00,52.5,52.6,52.38,52.38,33081.0,48.3887,48.4809,48.2781,48.2781,33081.0
2022-11-14 15:00:00,52.41,52.45,52.19,52.28,40597.0,48.3058,48.3427,48.103,48.186,40597.0
2022-11-14 15:30:00,52.27,52.35,51.94,51.97,128265.0,48.1768,48.2505,47.8726,47.9002,128265.0
2022-11-15 09:30:00,52.15,52.56,52.08,52.4,109228.0,48.0661,48.444,48.0016,48.2966,109228.0
2022-11-15 10:00:00,52.39,52.4,52.16,52.36,43286.0,48.2874,48.2966,48.0754,48.2597,43286.0
2022-11-15 10:30:00,52.36,52.47,52.18,52.3,71965.0,48.2597,48.3611,48.0938,48.2044,71965.0
2022-11-15 11:00:00,52.26,52.37,52.17,52.3,66493.0,48.1675,48.2689,48.0846,48.2044,66493.0
2022-11-15 11:30:00,52.31,52.49,52.3,52.48,52215.0,48.2136,48.3795,48.2044,48.3703,52215.0
2022-11-15 12:00:00,52.48,52.54,52.35,52.39,31604.0,48.3703,48.4256,48.2505,48.2874,31604.0
2022-11-15 12:30:00,52.43,52.49,52.22,52.31,17136.0,48.3242,48.3795,48.1307,48.2136,17136.0
2022-11-15 13:00:00,52.34,52.44,51.98,52.02,20852.0,48.2413,48.3334,47.9095,47.9463,20852.0
2022-11-15 13:30:00,52.0,52.07,51.88,51.99,34996.0,47.9279,47.9924,47.8173,47.9187,34996.0
2022-11-15 14:00:00,51.99,52.26,51.9,52.16,51661.0,47.9187,48.1675,47.8357,48.0754,51661.0
2022-11-15 14:30:00,52.18,52.18,51.92,52.1,40046.0,48.0938,48.0938,47.8542,48.0201,40046.0
2022-11-15 15:00:00,52.09,52.25,52.02,52.15,50038.0,48.0108,48.1583,47.9463,48.0661,50038.0
2022-11-15 15:30:00,52.16,52.25,52.03,52.06,168977.0,48.0754,48.1583,47.9555,47.9832,168977.0
2022-11-16 09:30:00,52.27,52.27,51.88,51.96,23801.0,48.1768,48.1768,47.8173,47.891,23801.0
2022-11-16 10:00:00,51.92,52.26,51.92,52.25,11835.0,47.8542,48.1675,47.8542,48.1583,11835.0
2022-11-16 10:30:00,52.22,52.38,52.16,52.25,19896.0,48.1307,48.2781,48.0754,48.1583,19896.0
2022-11-16 11:00:00,52.25,52.34,52.06,52.16,17386.0,48.1583,48.2413,47.9832,48.0754,17386.0
2022-11-16 11:30:00,52.16,52.18,52.06,52.13,10049.0,48.0754,48.0938,47.9832,48.0477,10049.0
2022-11-16 12:00:00,52.11,52.11,51.7,51.73,17204.0,48.0293,48.0293,47.6514,47.679,17204.0
2022-11-16 12:30:00,51.71,51.77,51.64,51.75,13937.0,47.6606,47.7159,47.5961,47.6975,13937.0
2022-11-16 13:00:00,51.72,51.8,51.66,51.8,17477.0,47.6698,47.7436,47.6145,47.7436,17477.0
2022-11-16 13:30:00,51.8,51.87,51.75,51.81,13652.0,47.7436,47.8081,47.6975,47.7528,13652.0
2022-11-16 14:00:00,51.8,52.0,51.78,51.98,20673.0,47.7436,47.9279,47.7251,47.9095,20673.0
2022-11-16 14:30:00,52.01,52.13,51.96,52.13,30587.0,47.9371,48.0477,47.891,48.0477,30587.0
2022-11-16 15:00:00,52.11,52.28,52.06,52.23,29331.0,48.0293,48.186,47.9832,48.1399,29331.0
2022-11-16 15:30:00,52.23,52.34,52.1,52.14,116929.0,48.1399,48.2413,48.0201,48.0569,116929.0
2022-11-17 09:30:00,51.62,51.97,51.62,51.79,24457.0,47.5777,47.9002,47.5777,47.7343,24457.0
2022-11-17 10:00:00,51.78,52.11,51.75,52.07,55395.0,47.7251,48.0293,47.6975,47.9924,55395.0
2022-11-17 10:30:00,52.08,52.19,52.04,52.11,17660.0,48.0016,48.103,47.9648,48.0293,17660.0
2022-11-17 11:00:00,52.09,52.25,52.02,52.23,15229.0,48.0108,48.1583,47.9463,48.1399,15229.0
2022-11-17 11:30:00,52.23,52.5,52.19,52.5,25729.0,48.1399,48.3887,48.103,48.3887,25729.0
2022-11-17 12:00:00,52.51,52.75,52.51,52.71,32793.0,48.398,48.6192,48.398,48.5823,32793.0
2022-11-17 12:30:00,52.73,52.87,52.71,52.8,22975.0,48.6007,48.7298,48.5823,48.6652,22975.0
2022-11-17 13:00:00,52.81,52.87,52.72,52.77,18770.0,48.6745,48.7298,48.5915,48.6376,18770.0
2022-11-17 13:30:00,52.73,52.88,52.71,52.87,17590.0,48.6007,48.739,48.5823,48.7298,17590.0
2022-11-17 14:00:00,52.86,52.89,52.75,52.79,19283.0,48.7205,48.7482,48.6192,48.656,19283.0
2022-11-17 14:30:00,52.78,52.88,52.7,52.86,23119.0,48.6468,48.739,48.5731,48.7205,23119.0
2022-11-17 15:00:00,52.87,52.98,52.76,52.86,48701.0,48.7298,48.8312,48.6284,48.7205,48701.0
2022-11-17 15:30:00,52.86,53.07,52.85,53.06,158219.0,48.7205,48.9141,48.7113,48.9049,158219.0
2022-11-18 09:30:00,53.57,53.7,53.32,53.43,52363.0,49.3749,49.4948,49.1445,49.2459,52363.0
2022-11-18 10:00:00,53.39,53.74,53.35,53.72,36221.0,49.209,49.5316,49.1722,49.5132,36221.0
2022-11-18 10:30:00,53.7,53.7,53.44,53.48,40746.0,49.4948,49.4948,49.2551,49.292,40746.0
2022-11-18 11:00:00,53.48,53.62,53.39,53.5,28642.0,49.292,49.421,49.209,49.3104,28642.0
2022-11-18 11:30:00,53.51,53.56,53.37,53.48,19278.0,49.3196,49.3657,49.1906,49.292,19278.0
2022-11-18 12:00:00,53.48,53.49,53.3,53.38,19010.0,49.292,49.3012,49.1261,49.1998,19010.0
2022-11-18 12:30:00,53.38,53.42,53.27,53.39,20850.0,49.1998,49.2367,49.0984,49.209,20850.0
2022-11-18 13:00:00,53.38,53.5,53.33,53.48,16116.0,49.1998,49.3104,49.1537,49.292,16116.0
2022-11-18 13:30:00,53.52,53.6,53.34,53.43,17503.0,49.3289,49.4026,49.163,49.2459,17503.0
2022-11-18 14:00:00,53.42,53.5,53.32,53.41,18430.0,49.2367,49.3104,49.1445,49.2275,18430.0
2022-11-18 14:30:00,53.41,53.42,53.19,53.26,39546.0,49.2275,49.2367,49.0247,49.0892,39546.0
2022-11-18 15:00:00,53.26,53.44,53.22,53.44,41599.0,49.0892,49.2551,49.0524,49.2551,41599.0
2022-11-18 15:30:00,53.46,53.63,53.43,53.54,154404.0,49.2736,49.4302,49.2459,49.3473,154404.0
2022-11-21 09:30:00,53.09,54.18,53.09,53.91,59118.0,48.9325,49.9372,48.9325,49.6883,59118.0
2022-11-21 10:00:00,53.9,54.32,53.9,54.3,39637.0,49.6791,50.0662,49.6791,50.0478,39637.0
2022-11-21 10:30:00,54.28,54.31,53.94,54.12,39585.0,50.0293,50.057,49.716,49.8819,39585.0
2022-11-21 11:00:00,54.11,54.18,53.91,54.14,46103.0,49.8727,49.9372,49.6883,49.9003,46103.0
2022-11-21 11:30:00,54.15,54.29,54.09,54.22,46852.0,49.9095,50.0386,49.8542,49.974,46852.0
2022-11-21 12:00:00,54.23,54.42,54.22,54.41,31567.0,49.9833,50.1584,49.974,50.1492,31567.0
2022-11-21 12:30:00,54.41,54.45,54.33,54.43,39729.0,50.1492,50.186,50.0754,50.1676,39729.0
2022-11-21 13:00:00,54.43,54.62,54.43,54.56,40452.0,50.1676,50.3427,50.1676,50.2874,40452.0
2022-11-21 13:30:00,54.55,54.62,54.45,54.5,35937.0,50.2782,50.3427,50.186,50.2321,35937.0
2022-11-21 14:00:00,54.49,54.6,54.43,54.53,39854.0,50.2229,50.3243,50.1676,50.2598,39854.0
2022-11-21 14:30:00,54.52,54.58,54.34,54.39,43132.0,50.2506,50.3059,50.0846,50.1307,43132.0
2022-11-21 15:00:00,54.38,54.56,54.34,54.44,52365.0,50.1215,50.2874,50.0846,50.1768,52365.0
2022-11-21 15:30:00,54.45,54.53,54.32,54.34,154883.0,50.186,50.2598,50.0662,50.0846,154883.0
2022-11-22 09:30:00,54.65,55.15,54.64,54.72,50997.0,50.3704,50.8312,50.3612,50.4349,50997.0
2022-11-22 10:00:00,54.7,54.81,54.68,54.8,29389.0,50.4165,50.5178,50.398,50.5086,29389.0
2022-11-22 10:30:00,54.8,54.83,54.58,54.71,26821.0,50.5086,50.5363,50.3059,50.4257,26821.0
2022-11-22 11:00:00,54.71,54.76,54.5,54.51,33380.0,50.4257,50.4718,50.2321,50.2413,33380.0
2022-11-22 11:30:00,54.52,54.6,54.48,54.51,16570.0,50.2506,50.3243,50.2137,50.2413,16570.0
2022-11-22 12:00:00,54.51,54.52,54.28,54.38,14447.0,50.2413,50.2506,50.0293,50.1215,14447.0
2022-11-22 12:30:00,54.37,54.46,54.33,54.36,10106.0,50.1123,50.1953,50.0754,50.1031,10106.0
2022-11-22 13:00:00,54.36,54.41,54.32,54.41,13318.0,50.1031,50.1492,50.0662,50.1492,13318.0
2022-11-22 13:30:00,54.4,54.41,54.21,54.26,15672.0,50.14,50.1492,49.9648,50.0109,15672.0
2022-11-22 14:00:00,54.26,54.43,54.22,54.41,20040.0,50.0109,50.1676,49.974,50.1492,20040.0
2022-11-22 14:30:00,54.41,54.55,54.3,54.53,24410.0,50.1492,50.2782,50.0478,50.2598,24410.0
2022-11-22 15:00:00,54.53,54.8,54.5,54.78,57209.0,50.2598,50.5086,50.2321,50.4902,57209.0
2022-11-22 15:30:00,54.78,54.84,54.64,54.8,163912.0,50.4902,50.5455,50.3612,50.5086,163912.0
2022-11-23 09:30:00,54.89,54.98,54.79,54.94,24723.0,50.5916,50.6745,50.4994,50.6377,24723.0
2022-11-23 10:00:00,54.97,55.18,54.9,55.1,57955.0,50.6653,50.8589,50.6008,50.7851,57955.0
2022-11-23 10:30:00,55.11,55.26,55.11,55.2,24778.0,50.7944,50.9326,50.7944,50.8773,24778.0
2022-11-23 11:00:00,55.15,55.15,55.05,55.1,14196.0,50.8312,50.8312,50.739,50.7851,14196.0
2022-11-23 11:30:00,55.1,55.16,54.95,54.96,29345.0,50.7851,50.8404,50.6469,50.6561,29345.0
2022-11-23 12:00:00,54.94,54.97,54.9,54.93,14873.0,50.6377,50.6653,50.6008,50.6284,14873.0
2022-11-23 12:30:00,54.92,54.94,54.87,54.89,17321.0,50.6192,50.6377,50.5731,50.5916,17321.0
2022-11-23 13:00:00,54.89,54.96,54.89,54.92,16953.0,50.5916,50.6561,50.5916,50.6192,16953.0
2022-11-23 13:30:00,54.91,55.1,54.91,55.05,24928.0,50.61,50.7851,50.61,50.739,24928.0
2022-11-23 14:00:00,55.07,55.2,55.05,55.17,38989.0,50.7575,50.8773,50.739,50.8497,38989.0
2022-11-23 14:30:00,55.16,55.31,55.11,55.21,33496.0,50.8404,50.9787,50.7944,50.8865,33496.0
2022-11-23 15:00:00,55.21,55.26,55.19,55.21,30021.0,50.8865,50.9326,50.8681,50.8865,30021.0
2022-11-23 15:30:00,55.22,55.29,55.21,55.27,96070.0,50.8957,50.9603,50.8865,50.9418,96070.0
2022-11-25 09:30:00,55.27,55.48,55.14,55.28,41266.0,50.9418,51.1354,50.822,50.951,41266.0
2022-11-25 10:00:00,55.32,55.52,55.29,55.29,17773.0,50.9879,51.1722,50.9603,50.9603,17773.0
2022-11-25 10:30:00,55.28,55.49,55.24,55.41,31869.0,50.951,51.1446,50.9142,51.0709,31869.0
2022-11-25 11:00:00,55.43,55.47,55.38,55.4,9989.0,51.0893,51.1262,51.0432,51.0616,9989.0
2022-11-25 11:30:00,55.4,55.53,55.37,55.51,17981.0,51.0616,51.1815,51.034,51.163,17981.0
2022-11-25 12:00:00,55.52,55.59,55.42,55.58,16917.0,51.1722,51.2368,51.0801,51.2275,16917.0
2022-11-25 12:30:00,55.56,55.65,55.47,55.6,53897.0,51.2091,51.2921,51.1262,51.246,53897.0
2022-11-28 09:30:00,55.17,55.7,55.0,55.36,76667.0,50.8497,51.3381,50.693,51.0248,76667.0
2022-11-28 10:00:00,55.36,55.39,55.23,55.33,29318.0,51.0248,51.0524,50.905,50.9971,29318.0
2022-11-28 10:30:00,55.35,55.36,55.2,55.27,17701.0,51.0156,51.0248,50.8773,50.9418,17701.0
2022-11-28 11:00:00,55.28,55.32,55.24,55.3,20628.0,50.951,50.9879,50.9142,50.9695,20628.0
2022-11-28 11:30:00,55.31,55.37,55.27,55.27,19846.0,50.9787,51.034,50.9418,50.9418,19846.0
2022-11-28 12:00:00,55.27,55.36,55.2,55.32,45282.0,50.9418,51.0248,50.8773,50.9879,45282.0
2022-11-28 12:30:00,55.32,55.33,55.15,55.18,31592.0,50.9879,50.9971,50.8312,50.8589,31592.0
2022-11-28 13:00:00,55.17,55.2,55.13,55.16,18418.0,50.8497,50.8773,50.8128,50.8404,18418.0
2022-11-28 13:30:00,55.15,55.17,55.03,55.1,30172.0,50.8312,50.8497,50.7206,50.7851,30172.0
2022-11-28 14:00:00,55.1,55.17,55.09,55.11,22867.0,50.7851,50.8497,50.7759,50.7944,22867.0
2022-11-28 14:30:00,55.11,55.16,55.07,55.07,28970.0,50.7944,50.8404,50.7575,50.7575,28970.0
2022-11-28 15:00:00,55.08,55.1,54.98,54.98,43718.0,50.7667,50.7851,50.6745,50.6745,43718.0
2022-11-28 15:30:00,54.98,55.07,54.92,54.92,183224.0,50.6745,50.7575,50.6192,50.6192,183224.0
2022-11-29 09:30:00,54.88,55.27,54.68,55.16,28494.0,50.5824,50.9418,50.398,50.8404,28494.0
2022-11-29 10:00:00,55.21,55.36,55.15,55.27,51141.0,50.8865,51.0248,50.8312,50.9418,51141.0
2022-11-29 10:30:00,55.3,55.34,55.19,55.21,27079.0,50.9695,51.0063,50.8681,50.8865,27079.0
2022-11-29 11:00:00,55.22,55.22,54.8,54.81,40299.0,50.8957,50.8957,50.5086,50.5178,40299.0
2022-11-29 11:30:00,54.8,54.87,54.67,54.81,41584.0,50.5086,50.5731,50.3888,50.5178,41584.0
2022-11-29 12:00:00,54.78,54.8,54.56,54.63,55505.0,50.4902,50.5086,50.2874,50.3519,55505.0
2022-11-29 12:30:00,54.64,54.87,54.61,54.73,24522.0,50.3612,50.5731,50.3335,50.4441,24522.0
2022-11-29 13:00:00,54.71,54.82,54.6,54.7,31970.0,50.4257,50.5271,50.3243,50.4165,31970.0
2022-11-29 13:30:00,54.69,54.88,54.69,54.86,14738.0,50.4072,50.5824,50.4072,50.5639,14738.0
2022-11-29 14:00:00,54.88,55.0,54.84,54.85,20432.0,50.5824,50.693,50.5455,50.5547,20432.0
2022-11-29 14:30:00,54.85,54.92,54.79,54.88,17731.0,50.5547,50.6192,50.4994,50.5824,17731.0
2022-11-29 15:00:00,54.9,54.95,54.84,54.85,37721.0,50.6008,50.6469,50.5455,50.5547,37721.0
2022-11-29 15:30:00,54.85,55.02,54.84,54.9,123372.0,50.5547,50.7114,50.5455,50.6008,123372.0
2022-11-30 09:30:00,55.13,55.13,54.04,54.37,55616.0,50.8128,50.8128,49.8081,50.1123,55616.0
2022-11-30 10:00:00,54.39,54.47,54.22,54.23,39375.0,50.1307,50.2045,49.974,49.9833,39375.0
2022-11-30 10:30:00,54.24,54.28,54.08,54.09,31927.0,49.9925,50.0293,49.845,49.8542,31927.0
2022-11-30 11:00:00,54.1,54.36,54.1,54.29,30668.0,49.8634,50.1031,49.8634,50.0386,30668.0
2022-11-30 11:30:00,54.29,54.41,54.22,54.4,21294.0,50.0386,50.1492,49.974,50.14,21294.0
2022-11-30 12:00:00,54.41,54.56,54.34,54.53,25404.0,50.1492,50.2874,50.0846,50.2598,25404.0
2022-11-30 12:30:00,54.53,54.65,54.52,54.6,15543.0,50.2598,50.3704,50.2506,50.3243,15543.0
2022-11-30 13:00:00,54.61,54.65,54.43,54.47,17843.0,50.3335,50.3704,50.1676,50.2045,17843.0
2022-11-30 13:30:00,54.4,54.76,54.4,54.7,46243.0,50.14,50.4718,50.14,50.4165,46243.0
2022-11-30 14:00:00,54.68,55.04,54.68,54.99,32781.0,50.398,50.7298,50.398,50.6837,32781.0
2022-11-30 14:30:00,55.0,55.07,54.93,55.01,34511.0,50.693,50.7575,50.6284,50.7022,34511.0
2022-11-30 15:00:00,55.02,55.34,55.02,55.34,30582.0,50.7114,51.0063,50.7114,51.0063,30582.0
2022-11-30 15:30:00,55.33,55.47,55.09,55.12,248001.0,50.9971,51.1262,50.7759,50.8036,248001.0
2022-12-01 09:30:00,54.82,55.49,54.82,55.29,52363.0,50.8763,51.4981,50.8763,51.3125,52363.0
2022-12-01 10:00:00,55.29,55.38,54.97,55.03,38211.0,51.3125,51.3961,51.0156,51.0712,38211.0
2022-12-01 10:30:00,55.04,55.3,55.03,55.21,34102.0,51.0805,51.3218,51.0712,51.2383,34102.0
2022-12-01 11:00:00,55.19,55.26,55.09,55.19,28144.0,51.2197,51.2847,51.1269,51.2197,28144.0
2022-12-01 11:30:00,55.18,55.28,55.14,55.15,32817.0,51.2104,51.3033,51.1733,51.1826,32817.0
2022-12-01 12:00:00,55.14,55.16,55.05,55.13,15403.0,51.1733,51.1919,51.0898,51.164,15403.0
2022-12-01 12:30:00,55.15,55.21,55.11,55.12,16631.0,51.1826,51.2383,51.1455,51.1548,16631.0
2022-12-01 13:00:00,55.13,55.21,55.09,55.11,24009.0,51.164,51.2383,51.1269,51.1455,24009.0
2022-12-01 13:30:00,55.12,55.17,54.99,55.11,25967.0,51.1548,51.2012,51.0341,51.1455,25967.0
2022-12-01 14:00:00,55.1,55.14,54.98,55.12,19710.0,51.1362,51.1733,51.0248,51.1548,19710.0
2022-12-01 14:30:00,55.11,55.28,55.11,55.26,27133.0,51.1455,51.3033,51.1455,51.2847,27133.0
2022-12-01 15:00:00,55.25,55.33,55.18,55.24,29654.0,51.2754,51.3497,51.2104,51.2661,29654.0
2022-12-01 15:30:00,55.24,55.27,54.93,54.94,178476.0,51.2661,51.294,50.9784,50.9877,178476.0
2022-12-02 09:30:00,54.76,55.1,54.73,55.06,41803.0,50.8207,51.1362,50.7928,51.0991,41803.0
2022-12-02 10:00:00,55.06,55.11,54.78,54.86,32987.0,51.0991,51.1455,50.8392,50.9135,32987.0
2022-12-02 10:30:00,54.85,54.91,54.74,54.83,28578.0,50.9042,50.9599,50.8021,50.8856,28578.0
2022-12-02 11:00:00,54.82,54.86,54.76,54.85,26208.0,50.8763,50.9135,50.8207,50.9042,26208.0
2022-12-02 11:30:00,54.87,55.11,54.87,55.1,36120.0,50.9227,51.1455,50.9227,51.1362,36120.0
2022-12-02 12:00:00,55.1,55.21,55.05,55.1,38738.0,51.1362,51.2383,51.0898,51.1362,38738.0
2022-12-02 12:30:00,55.1,55.12,54.97,55.01,17187.0,51.1362,51.1548,51.0156,51.0527,17187.0
2022-12-02 13:00:00,54.99,55.08,54.99,55.04,17399.0,51.0341,51.1176,51.0341,51.0805,17399.0
2022-12-02 13:30:00,55.04,55.13,55.03,55.06,25707.0,51.0805,51.164,51.0712,51.0991,25707.0
2022-12-02 14:00:00,55.07,55.22,55.0,55.15,24489.0,51.1084,51.2476,51.0434,51.1826,24489.0
2022-12-02 14:30:00,55.14,55.52,55.14,55.5,29549.0,51.1733,51.526,51.1733,51.5074,29549.0
2022-12-02 15:00:00,55.5,55.7,55.49,55.59,47739.0,51.5074,51.693,51.4981,51.591,47739.0
2022-12-02 15:30:00,55.59,55.67,55.48,55.59,156295.0,51.591,51.6652,51.4889,51.591,156295.0
2022-12-05 09:30:00,55.09,55.23,54.76,55.06,38220.0,51.1269,51.2569,50.8207,51.0991,38220.0
2022-12-05 10:00:00,55.05,55.13,54.94,54.95,52312.0,51.0898,51.164,50.9877,50.997,52312.0
2022-12-05 10:30:00,54.95,55.11,54.9,55.07,25993.0,50.997,51.1455,50.9506,51.1084,25993.0
2022-12-05 11:00:00,55.1,55.11,54.84,54.89,30040.0,51.1362,51.1455,50.8949,50.9413,30040.0
2022-12-05 11:30:00,54.9,55.05,54.78,54.8,25279.0,50.9506,51.0898,50.8392,50.8578,25279.0
2022-12-05 12:00:00,54.77,54.82,54.63,54.75,17235.0,50.8299,50.8763,50.7,50.8114,17235.0
2022-12-05 12:30:00,54.73,54.75,54.58,54.61,41878.0,50.7928,50.8114,50.6536,50.6815,41878.0
2022-12-05 13:00:00,54.59,54.7,54.59,54.64,18072.0,50.6629,50.765,50.6629,50.7093,18072.0
2022-12-05 13:30:00,54.65,54.7,54.59,54.59,20430.0,50.7186,50.765,50.6629,50.6629,20430.0
2022-12-05 14:00:00,54.6,54.72,54.56,54.66,62096.0,50.6722,50.7835,50.6351,50.7279,62096.0
2022-12-05 14:30:00,54.66,54.73,54.55,54.69,29113.0,50.7279,50.7928,50.6258,50.7557,29113.0
2022-12-05 15:00:00,54.69,54.79,54.5,54.51,51978.0,50.7557,50.8485,50.5794,50.5886,51978.0
2022-12-05 15:30:00,54.5,54.6,54.44,54.48,163362.0,50.5794,50.6722,50.5237,50.5608,163362.0
2022-12-06 09:30:00,53.75,54.18,53.6,54.17,67266.0,49.8833,50.2824,49.7441,50.2731,67266.0
2022-12-06 10:00:00,54.18,54.24,53.64,53.65,39602.0,50.2824,50.3381,49.7812,49.7905,39602.0
2022-12-06 10:30:00,53.66,53.89,53.63,53.66,28335.0,49.7998,50.0132,49.772,49.7998,28335.0
2022-12-06 11:00:00,53.67,53.77,53.45,53.45,37939.0,49.8091,49.9019,49.6049,49.6049,37939.0
2022-12-06 11:30:00,53.46,53.54,53.22,53.28,37833.0,49.6142,49.6884,49.3914,49.4471,37833.0
2022-12-06 12:00:00,53.31,53.36,53.05,53.09,48389.0,49.475,49.5214,49.2337,49.2708,48389.0
2022-12-06 12:30:00,53.09,53.16,52.87,52.88,29841.0,49.2708,49.3358,49.0666,49.0759,29841.0
2022-12-06 13:00:00,52.86,52.86,52.63,52.63,21967.0,49.0573,49.0573,48.8439,48.8439,21967.0
2022-12-06 13:30:00,52.63,52.69,52.47,52.55,26172.0,48.8439,48.8996,48.6954,48.7696,26172.0
2022-12-06 14:00:00,52.55,52.66,52.51,52.58,28007.0,48.7696,48.8717,48.7325,48.7975,28007.0
2022-12-06 14:30:00,52.57,52.66,52.56,52.63,37273.0,48.7882,48.8717,48.7789,48.8439,37273.0
2022-12-06 15:00:00,52.64,52.93,52.63,52.9,71354.0,48.8532,49.1223,48.8439,49.0945,71354.0
2022-12-06 15:30:00,52.9,53.3,52.89,53.27,292179.0,49.0945,49.4657,49.0852,49.4379,292179.0
2022-12-07 09:30:00,53.37,53.64,52.8,53.44,56054.0,49.5307,49.7812,49.0017,49.5956,56054.0
2022-12-07 10:00:00,53.43,53.54,53.25,53.5,37418.0,49.5863,49.6884,49.4193,49.6513,37418.0
2022-12-07 10:30:00,53.54,53.58,53.2,53.34,46892.0,49.6884,49.7256,49.3729,49.5028,46892.0
2022-12-07 11:00:00,53.35,53.5,53.35,53.4,47171.0,49.5121,49.6513,49.5121,49.5585,47171.0
2022-12-07 11:30:00,53.41,53.43,53.15,53.27,16268.0,49.5678,49.5863,49.3265,49.4379,16268.0
2022-12-07 12:00:00,53.28,53.61,53.28,53.56,41487.0,49.4471,49.7534,49.4471,49.707,41487.0
2022-12-07 12:30:00,53.56,53.69,53.52,53.54,26702.0,49.707,49.8276,49.6699,49.6884,26702.0
2022-12-07 13:00:00,53.54,53.56,53.43,53.47,17488.0,49.6884,49.707,49.5863,49.6235,17488.0
2022-12-07 13:30:00,53.46,53.49,53.11,53.15,51139.0,49.6142,49.642,49.2894,49.3265,51139.0
2022-12-07 14:00:00,53.14,53.22,53.08,53.2,24850.0,49.3172,49.3914,49.2615,49.3729,24850.0
2022-12-07 14:30:00,53.19,53.26,53.12,53.15,49829.0,49.3636,49.4286,49.2986,49.3265,49829.0
2022-12-07 15:00:00,53.15,53.2,52.99,53.08,41469.0,49.3265,49.3729,49.178,49.2615,41469.0
2022-12-07 15:30:00,53.07,53.13,52.95,53.05,164070.0,49.2522,49.3079,49.1409,49.2337,164070.0
2022-12-08 09:30:00,53.1,53.17,52.83,53.08,48789.0,49.2801,49.345,49.0295,49.2615,48789.0
2022-12-08 10:00:00,53.1,53.1,52.81,52.82,34649.0,49.2801,49.2801,49.0109,49.0202,34649.0
2022-12-08 10:30:00,52.82,52.93,52.7,52.7,30627.0,49.0202,49.1223,48.9089,48.9089,30627.0
2022-12-08 11:00:00,52.71,52.84,52.67,52.75,41260.0,48.9181,49.0388,48.881,48.9553,41260.0
2022-12-08 11:30:00,52.76,52.8,52.59,52.6,85255.0,48.9645,49.0017,48.8068,48.816,85255.0
2022-12-08 12:00:00,52.59,52.69,52.47,52.51,34529.0,48.8068,48.8996,48.6954,48.7325,34529.0
2022-12-08 12:30:00,52.5,52.54,52.43,52.53,18917.0,48.7232,48.7604,48.6583,48.7511,18917.0
2022-12-08 13:00:00,52.55,52.65,52.54,52.65,19465.0,48.7696,48.8625,48.7604,48.8625,19465.0
2022-12-08 13:30:00,52.68,52.85,52.68,52.82,29909.0,48.8903,49.0481,48.8903,49.0202,29909.0
2022-12-08 14:00:00,52.82,52.82,52.5,52.51,49121.0,49.0202,49.0202,48.7232,48.7325,49121.0
2022-12-08 14:30:00,52.5,52.55,52.41,52.43,24791.0,48.7232,48.7696,48.6397,48.6583,24791.0
2022-12-08 15:00:00,52.43,52.59,52.38,52.48,35468.0,48.6583,48.8068,48.6119,48.7047,35468.0
2022-12-08 15:30:00,52.51,52.66,52.41,52.64,132131.0,48.7325,48.8717,48.6397,48.8532,132131.0
2022-12-09 09:30:00,52.55,52.66,52.31,52.31,27115.0,48.7696,48.8717,48.5469,48.5469,27115.0
2022-12-09 10:00:00,52.36,52.37,51.95,52.1,57596.0,48.5933,48.6026,48.2128,48.352,57596.0
2022-12-09 10:30:00,52.09,52.32,52.01,52.3,52137.0,48.3427,48.5562,48.2685,48.5376,52137.0
2022-12-09 11:00:00,52.3,52.61,52.29,52.57,68505.0,48.5376,48.8253,48.5284,48.7882,68505.0
2022-12-09 11:30:00,52.56,52.77,52.56,52.72,62231.0,48.7789,48.9738,48.7789,48.9274,62231.0
2022-12-09 12:00:00,52.72,52.84,52.5,52.51,20768.0,48.9274,49.0388,48.7232,48.7325,20768.0
2022-12-09 12:30:00,52.49,52.77,52.47,52.72,44431.0,48.714,48.9738,48.6954,48.9274,44431.0
2022-12-09 13:00:00,52.7,52.75,52.57,52.6,25030.0,48.9089,48.9553,48.7882,48.816,25030.0
2022-12-09 13:30:00,52.6,52.67,52.55,52.59,22793.0,48.816,48.881,48.7696,48.8068,22793.0
2022-12-09 14:00:00,52.58,52.64,52.48,52.63,24870.0,48.7975,48.8532,48.7047,48.8439,24870.0
2022-12-09 14:30:00,52.64,52.67,52.58,52.66,19530.0,48.8532,48.881,48.7975,48.8717,19530.0
2022-12-09 15:00:00,52.66,52.81,52.66,52.7,30700.0,48.8717,49.0109,48.8717,48.9089,30700.0
2022-12-09 15:30:00,52.69,52.69,52.4,52.44,130947.0,48.8996,48.8996,48.6304,48.6676,130947.0
2022-12-12 09:30:00,52.41,52.79,52.16,52.23,27576.0,48.6397,48.9924,48.4077,48.4727,27576.0
2022-12-12 10:00:00,52.25,52.33,52.06,52.23,33795.0,48.4912,48.5655,48.3149,48.4727,33795.0
2022-12-12 10:30:00,52.24,52.49,52.24,52.47,29652.0,48.4819,48.714,48.4819,48.6954,29652.0
2022-12-12 11:00:00,52.48,52.56,52.4,52.55,33417.0,48.7047,48.7789,48.6304,48.7696,33417.0
2022-12-12 11:30:00,52.55,52.62,52.42,52.48,37435.0,48.7696,48.8346,48.649,48.7047,37435.0
2022-12-12 12:00:00,52.5,52.56,52.41,52.53,19092.0,48.7232,48.7789,48.6397,48.7511,19092.0
2022-12-12 12:30:00,52.53,52.72,52.52,52.66,22688.0,48.7511,48.9274,48.7418,48.8717,22688.0
2022-12-12 13:00:00,52.65,52.67,52.48,52.49,31797.0,48.8625,48.881,48.7047,48.714,31797.0
2022-12-12 13:30:00,52.49,52.65,52.49,52.6,17215.0,48.714,48.8625,48.714,48.816,17215.0
2022-12-12 14:00:00,52.59,52.63,52.51,52.6,24384.0,48.8068,48.8439,48.7325,48.816,24384.0
2022-12-12 14:30:00,52.6,52.66,52.55,52.59,32785.0,48.816,48.8717,48.7696,48.8068,32785.0
2022-12-12 15:00:00,52.58,52.85,52.57,52.81,31830.0,48.7975,49.0481,48.7882,49.0109,31830.0
2022-12-12 15:30:00,52.81,52.97,52.77,52.95,154005.0,49.0109,49.1594,48.9738,49.1409,154005.0
2022-12-13 09:30:00,53.67,53.76,53.46,53.57,96447.0,49.8091,49.8926,49.6142,49.7163,96447.0
2022-12-13 10:00:00,53.59,53.6,52.76,52.88,59545.0,49.7348,49.7441,48.9645,49.0759,59545.0
2022-12-13 10:30:00,52.89,53.04,52.65,52.67,82001.0,49.0852,49.2244,48.8625,48.881,82001.0
2022-12-13 11:00:00,52.67,52.89,52.67,52.83,35607.0,48.881,49.0852,48.881,49.0295,35607.0
2022-12-13 11:30:00,52.83,52.95,52.55,52.65,31409.0,49.0295,49.1409,48.7696,48.8625,31409.0
2022-12-13 12:00:00,52.69,52.75,52.46,52.62,54971.0,48.8996,48.9553,48.6861,48.8346,54971.0
2022-12-13 12:30:00,52.63,52.74,52.53,52.63,21059.0,48.8439,48.946,48.7511,48.8439,21059.0
2022-12-13 13:00:00,52.62,52.86,52.58,52.83,19079.0,48.8346,49.0573,48.7975,49.0295,19079.0
2022-12-13 13:30:00,52.84,52.93,52.79,52.85,20667.0,49.0388,49.1223,48.9924,49.0481,20667.0
2022-12-13 14:00:00,52.84,52.88,52.63,52.7,93730.0,49.0388,49.0759,48.8439,48.9089,93730.0
2022-12-13 14:30:00,52.68,52.76,52.62,52.66,26299.0,48.8903,48.9645,48.8346,48.8717,26299.0
2022-12-13 15:00:00,52.65,52.72,52.49,52.71,26327.0,48.8625,48.9274,48.714,48.9181,26327.0
2022-12-13 15:30:00,52.71,52.88,52.61,52.64,146382.0,48.9181,49.0759,48.8253,48.8532,146382.0
2022-12-14 09:30:00,52.47,52.7,52.28,52.63,46737.0,48.6954,48.9089,48.5191,48.8439,46737.0
2022-12-14 10:00:00,52.61,52.69,52.52,52.68,77002.0,48.8253,48.8996,48.7418,48.8903,77002.0
2022-12-14 10:30:00,52.7,52.92,52.67,52.91,29449.0,48.9089,49.113,48.881,49.1037,29449.0
2022-12-14 11:00:00,52.93,53.06,52.9,53.05,26086.0,49.1223,49.243,49.0945,49.2337,26086.0
2022-12-14 11:30:00,53.02,53.04,52.87,52.9,15315.0,49.2058,49.2244,49.0666,49.0945,15315.0
2022-12-14 12:00:00,52.89,53.04,52.88,53.02,31762.0,49.0852,49.2244,49.0759,49.2058,31762.0
2022-12-14 12:30:00,53.02,53.14,52.99,53.01,37415.0,49.2058,49.3172,49.178,49.1966,37415.0
2022-12-14 13:00:00,53.01,53.24,53.01,53.21,21214.0,49.1966,49.41,49.1966,49.3822,21214.0
2022-12-14 13:30:00,53.21,53.35,53.21,53.29,35340.0,49.3822,49.5121,49.3822,49.4564,35340.0
2022-12-14 14:00:00,53.27,53.27,52.61,52.76,58901.0,49.4379,49.4379,48.8253,48.9645,58901.0
2022-12-14 14:30:00,52.74,52.84,52.44,52.7,56812.0,48.946,49.0388,48.6676,48.9089,56812.0
2022-12-14 15:00:00,52.71,53.14,52.68,52.68,79199.0,48.9181,49.3172,48.8903,48.8903,79199.0
2022-12-14 15:30:00,52.66,52.96,52.56,52.89,156142.0,48.8717,49.1502,48.7789,49.0852,156142.0
2022-12-15 09:30:00,52.35,52.58,52.28,52.3,51782.0,48.584,48.7975,48.5191,48.5376,51782.0
2022-12-15 10:00:00,52.27,52.27,52.05,52.17,34315.0,48.5098,48.5098,48.3056,48.417,34315.0
2022-12-15 10:30:00,52.18,52.19,51.95,52.08,39124.0,48.4263,48.4355,48.2128,48.3335,39124.0
2022-12-15 11:00:00,52.06,52.1,51.8,51.82,27977.0,48.3149,48.352,48.0736,48.0922,27977.0
2022-12-15 11:30:00,51.83,51.88,51.63,51.76,43256.0,48.1014,48.1478,47.9158,48.0365,43256.0
2022-12-15 12:00:00,51.77,51.86,51.72,51.78,38092.0,48.0458,48.1293,47.9994,48.055,38092.0
2022-12-15 12:30:00,51.8,51.87,51.59,51.64,27577.0,48.0736,48.1386,47.8787,47.9251,27577.0
2022-12-15 13:00:00,51.59,51.76,51.49,51.74,26466.0,47.8787,48.0365,47.7859,48.0179,26466.0
2022-12-15 13:30:00,51.75,51.92,51.75,51.89,31329.0,48.0272,48.185,48.0272,48.1571,31329.0
2022-12-15 14:00:00,51.89,51.9,51.77,51.89,30268.0,48.1571,48.1664,48.0458,48.1571,30268.0
2022-12-15 14:30:00,51.88,52.0,51.85,52.0,38343.0,48.1478,48.2592,48.12,48.2592,38343.0
2022-12-15 15:00:00,52.0,52.04,51.8,51.9,59252.0,48.2592,48.2963,48.0736,48.1664,59252.0
2022-12-15 15:30:00,51.9,51.93,51.69,51.76,188765.0,48.1664,48.1942,47.9715,48.0365,188765.0
2022-12-16 09:30:00,51.19,51.46,51.02,51.37,200109.0,47.5075,47.7581,47.3497,47.6745,200109.0
2022-12-16 10:00:00,51.39,51.48,51.07,51.23,29665.0,47.6931,47.7766,47.3961,47.5446,29665.0
2022-12-16 10:30:00,51.26,51.37,51.16,51.25,33239.0,47.5724,47.6745,47.4796,47.5632,33239.0
2022-12-16 11:00:00,51.28,51.32,50.96,51.01,47516.0,47.591,47.6281,47.294,47.3404,47516.0
2022-12-16 11:30:00,51.02,51.12,50.81,50.85,31136.0,47.3497,47.4425,47.1548,47.1919,31136.0
2022-12-16 12:00:00,50.86,50.91,50.76,50.77,18774.0,47.2012,47.2476,47.1084,47.1177,18774.0
2022-12-16 12:30:00,50.79,50.87,50.65,50.65,15201.0,47.1363,47.2105,47.0063,47.0063,15201.0
2022-12-16 13:00:00,50.67,50.78,50.65,50.66,18362.0,47.0249,47.127,47.0063,47.0156,18362.0
2022-12-16 13:30:00,50.64,50.79,50.63,50.69,13125.0,46.997,47.1363,46.9878,47.0435,13125.0
2022-12-16 14:00:00,50.69,50.88,50.68,50.81,22252.0,47.0435,47.2198,47.0342,47.1548,22252.0
2022-12-16 14:30:00,50.81,50.99,50.79,50.96,14755.0,47.1548,47.3219,47.1363,47.294,14755.0
2022-12-16 15:00:00,50.96,51.13,50.92,51.08,19169.0,47.294,47.4518,47.2569,47.4054,19169.0
2022-12-16 15:30:00,51.09,51.28,50.97,51.16,230265.0,47.4147,47.591,47.3033,47.4796,230265.0
2022-12-19 09:30:00,51.23,51.66,51.09,51.59,48182.0,47.5446,47.9437,47.4147,47.8787,48182.0
2022-12-19 10:00:00,51.58,51.96,51.45,51.89,41210.0,47.8694,48.2221,47.7488,48.1571,41210.0
2022-12-19 10:30:00,51.88,51.93,51.81,51.83,32352.0,48.1478,48.1942,48.0829,48.1014,32352.0
2022-12-19 11:00:00,51.82,52.05,51.82,51.91,27408.0,48.0922,48.3056,48.0922,48.1757,27408.0
2022-12-19 11:30:00,51.9,51.93,51.68,51.84,24779.0,48.1664,48.1942,47.9622,48.1107,24779.0
2022-12-19 12:00:00,51.84,51.99,51.8,51.89,75334.0,48.1107,48.2499,48.0736,48.1571,75334.0
2022-12-19 12:30:00,51.88,52.04,51.8,52.04,31041.0,48.1478,48.2963,48.0736,48.2963,31041.0
2022-12-19 13:00:00,52.03,52.13,51.71,51.75,32982.0,48.2871,48.3799,47.9901,48.0272,32982.0
2022-12-19 13:30:00,51.75,51.83,51.64,51.82,29529.0,48.0272,48.1014,47.9251,48.0922,29529.0
2022-12-19 14:00:00,51.81,51.86,51.55,51.55,26954.0,48.0829,48.1293,47.8416,47.8416,26954.0
2022-12-19 14:30:00,51.55,51.57,51.37,51.42,33582.0,47.8416,47.8601,47.6745,47.7209,33582.0
2022-12-19 15:00:00,51.42,51.56,51.39,51.52,45321.0,47.7209,47.8509,47.6931,47.8137,45321.0
2022-12-19 15:30:00,51.51,51.71,51.49,51.68,146143.0,47.8045,47.9901,47.7859,47.9622,146143.0
2022-12-20 09:30:00,51.77,51.8,51.4,51.49,42224.0,48.0458,48.0736,47.7024,47.7859,42224.0
2022-12-20 10:00:00,51.51,51.53,51.29,51.34,41679.0,47.8045,47.823,47.6003,47.6467,41679.0
2022-12-20 10:30:00,51.34,51.34,51.16,51.18,47930.0,47.6467,47.6467,47.4796,47.4982,47930.0
2022-12-20 11:00:00,51.2,51.23,50.94,51.01,60181.0,47.5168,47.5446,47.2755,47.3404,60181.0
2022-12-20 11:30:00,51.01,51.02,50.85,50.93,26454.0,47.3404,47.3497,47.1919,47.2662,26454.0
2022-12-20 12:00:00,50.94,51.05,50.86,51.04,23576.0,47.2755,47.3776,47.2012,47.3683,23576.0
2022-12-20 12:30:00,51.05,51.07,50.98,51.05,17834.0,47.3776,47.3961,47.3126,47.3776,17834.0
2022-12-20 13:00:00,51.07,51.11,50.94,51.05,22994.0,47.3961,47.4332,47.2755,47.3776,22994.0
2022-12-20 13:30:00,51.03,51.12,51.03,51.05,17875.0,47.359,47.4425,47.359,47.3776,17875.0
2022-12-20 14:00:00,51.06,51.12,51.01,51.04,28051.0,47.3868,47.4425,47.3404,47.3683,28051.0
2022-12-20 14:30:00,51.03,51.03,50.75,50.77,29234.0,47.359,47.359,47.0991,47.1177,29234.0
2022-12-20 15:00:00,50.77,50.84,50.72,50.83,40437.0,47.1177,47.1827,47.0713,47.1734,40437.0
2022-12-20 15:30:00,50.84,50.9,50.73,50.77,158963.0,47.1827,47.2383,47.0806,47.1177,158963.0
2022-12-21 09:30:00,51.01,51.34,50.88,51.27,48866.0,47.3404,47.6467,47.2198,47.5817,48866.0
2022-12-21 10:00:00,51.26,51.35,51.16,51.35,30732.0,47.5724,47.656,47.4796,47.656,30732.0
2022-12-21 10:30:00,51.35,51.46,51.33,51.4,23409.0,47.656,47.7581,47.6374,47.7024,23409.0
2022-12-21 11:00:00,51.4,51.49,51.35,51.48,21745.0,47.7024,47.7859,47.656,47.7766,21745.0
2022-12-21 11:30:00,51.49,51.57,51.42,51.45,21969.0,47.7859,47.8601,47.7209,47.7488,21969.0
2022-12-21 12:00:00,51.46,51.49,51.37,51.38,20177.0,47.7581,47.7859,47.6745,47.6838,20177.0
2022-12-21 12:30:00,51.39,51.42,51.34,51.41,12365.0,47.6931,47.7209,47.6467,47.7117,12365.0
2022-12-21 13:00:00,51.41,51.49,51.32,51.33,14929.0,47.7117,47.7859,47.6281,47.6374,14929.0
2022-12-21 13:30:00,51.37,51.46,51.35,51.43,16253.0,47.6745,47.7581,47.656,47.7302,16253.0
2022-12-21 14:00:00,51.43,51.5,51.34,51.34,18326.0,47.7302,47.7952,47.6467,47.6467,18326.0
2022-12-21 14:30:00,51.32,51.35,51.25,51.3,15687.0,47.6281,47.656,47.5632,47.6096,15687.0
2022-12-21 15:00:00,51.32,51.38,51.2,51.22,21989.0,47.6281,47.6838,47.5168,47.5353,21989.0
2022-12-21 15:30:00,51.23,51.45,51.23,51.45,109047.0,47.5446,47.7488,47.5446,47.7488,109047.0
2022-12-22 09:30:00,51.34,51.57,51.14,51.53,21682.0,47.6467,47.8601,47.4611,47.823,21682.0
2022-12-22 10:00:00,51.51,51.51,51.27,51.29,16997.0,47.8045,47.8045,47.5817,47.6003,16997.0
2022-12-22 10:30:00,51.3,51.37,51.23,51.26,17819.0,47.6096,47.6745,47.5446,47.5724,17819.0
2022-12-22 11:00:00,51.28,51.32,51.19,51.23,25472.0,47.591,47.6281,47.5075,47.5446,25472.0
2022-12-22 11:30:00,51.26,51.29,51.16,51.28,12526.0,47.5724,47.6003,47.4796,47.591,12526.0
2022-12-22 12:00:00,51.28,51.29,51.09,51.09,11422.0,47.591,47.6003,47.4147,47.4147,11422.0
2022-12-22 12:30:00,51.08,51.09,50.99,51.0,11902.0,47.4054,47.4147,47.3219,47.3312,11902.0
2022-12-22 13:00:00,50.99,50.99,50.83,50.88,16782.0,47.3219,47.3219,47.1734,47.2198,16782.0
2022-12-22 13:30:00,50.87,50.89,50.76,50.8,16981.0,47.2105,47.2291,47.1084,47.1455,16981.0
2022-12-22 14:00:00,50.78,51.01,50.78,50.98,23140.0,47.127,47.3404,47.127,47.3126,23140.0
2022-12-22 14:30:00,50.98,51.14,50.9,51.14,32678.0,47.3126,47.4611,47.2383,47.4611,32678.0
2022-12-22 15:00:00,51.15,51.35,51.11,51.35,40084.0,47.4704,47.656,47.4332,47.656,40084.0
2022-12-22 15:30:00,51.35,51.44,51.22,51.44,108589.0,47.656,47.7395,47.5353,47.7395,108589.0
2022-12-23 09:30:00,51.47,51.58,51.27,51.31,14459.0,47.7673,47.8694,47.5817,47.6188,14459.0
2022-12-23 10:00:00,51.32,51.73,51.31,51.66,20196.0,47.6281,48.0086,47.6188,47.9437,20196.0
2022-12-23 10:30:00,51.67,51.7,51.48,51.51,12856.0,47.953,47.9808,47.7766,47.8045,12856.0
2022-12-23 11:00:00,51.53,51.63,51.5,51.51,15512.0,47.823,47.9158,47.7952,47.8045,15512.0
2022-12-23 11:30:00,51.53,51.68,51.52,51.65,12595.0,47.823,47.9622,47.8137,47.9344,12595.0
2022-12-23 12:00:00,51.67,51.73,51.66,51.66,9826.0,47.953,48.0086,47.9437,47.9437,9826.0
2022-12-23 12:30:00,51.66,51.74,51.65,51.72,8871.0,47.9437,48.0179,47.9344,47.9994,8871.0
2022-12-23 13:00:00,51.74,51.9,51.71,51.87,27933.0,48.0179,48.1664,47.9901,48.1386,27933.0
2022-12-23 13:30:00,51.87,51.92,51.7,51.71,22978.0,48.1386,48.185,47.9808,47.9901,22978.0
2022-12-23 14:00:00,51.7,51.74,51.6,51.69,24790.0,47.9808,48.0179,47.888,47.9715,24790.0
2022-12-23 14:30:00,51.71,51.78,51.7,51.78,16648.0,47.9901,48.055,47.9808,48.055,16648.0
2022-12-23 15:00:00,51.78,51.83,51.75,51.8,21541.0,48.055,48.1014,48.0272,48.0736,21541.0
2022-12-23 15:30:00,51.8,51.93,51.73,51.93,67633.0,48.0736,48.1942,48.0086,48.1942,67633.0
2022-12-27 09:30:00,52.0,52.22,51.98,52.09,30043.0,48.2592,48.4634,48.2407,48.3427,30043.0
2022-12-27 10:00:00,52.06,52.27,51.99,52.22,19866.0,48.3149,48.5098,48.2499,48.4634,19866.0
2022-12-27 10:30:00,52.22,52.32,52.15,52.15,18782.0,48.4634,48.5562,48.3984,48.3984,18782.0
2022-12-27 11:00:00,52.14,52.26,52.14,52.24,13903.0,48.3891,48.5005,48.3891,48.4819,13903.0
2022-12-27 11:30:00,52.25,52.37,52.24,52.37,14682.0,48.4912,48.6026,48.4819,48.6026,14682.0
2022-12-27 12:00:00,52.38,52.44,52.36,52.44,12307.0,48.6119,48.6676,48.5933,48.6676,12307.0
2022-12-27 12:30:00,52.43,52.5,52.37,52.45,11791.0,48.6583,48.7232,48.6026,48.6768,11791.0
2022-12-27 13:00:00,52.49,52.52,52.45,52.47,10613.0,48.714,48.7418,48.6768,48.6954,10613.0
2022-12-27 13:30:00,52.48,52.48,52.35,52.36,34465.0,48.7047,48.7047,48.584,48.5933,34465.0
2022-12-27 14:00:00,52.34,52.35,52.17,52.22,20493.0,48.5748,48.584,48.417,48.4634,20493.0
2022-12-27 14:30:00,52.21,52.42,52.14,52.42,39701.0,48.4541,48.649,48.3891,48.649,39701.0
2022-12-27 15:00:00,52.42,52.48,52.36,52.46,42833.0,48.649,48.7047,48.5933,48.6861,42833.0
2022-12-27 15:30:00,52.46,52.54,52.31,52.31,124825.0,48.6861,48.7604,48.5469,48.5469,124825.0
2022-12-28 09:30:00,52.25,52.48,52.02,52.27,45117.0,48.4912,48.7047,48.2778,48.5098,45117.0
2022-12-28 10:00:00,52.26,52.29,52.03,52.03,31126.0,48.5005,48.5284,48.2871,48.2871,31126.0
2022-12-28 10:30:00,52.06,52.08,51.94,51.98,29836.0,48.3149,48.3335,48.2035,48.2407,29836.0
2022-12-28 11:00:00,52.01,52.01,51.79,51.8,22985.0,48.2685,48.2685,48.0643,48.0736,22985.0
2022-12-28 11:30:00,51.8,51.84,51.71,51.72,19793.0,48.0736,48.1107,47.9901,47.9994,19793.0
2022-12-28 12:00:00,51.71,51.71,51.57,51.6,59038.0,47.9901,47.9901,47.8601,47.888,59038.0
2022-12-28 12:30:00,51.6,51.81,51.59,51.8,19923.0,47.888,48.0829,47.8787,48.0736,19923.0
2022-12-28 13:00:00,51.8,51.86,51.7,51.8,32221.0,48.0736,48.1293,47.9808,48.0736,32221.0
2022-12-28 13:30:00,51.8,51.82,51.71,51.72,15066.0,48.0736,48.0922,47.9901,47.9994,15066.0
2022-12-28 14:00:00,51.72,51.73,51.56,51.62,30712.0,47.9994,48.0086,47.8509,47.9065,30712.0
2022-12-28 14:30:00,51.62,51.73,51.58,51.61,62924.0,47.9065,48.0086,47.8694,47.8973,62924.0
2022-12-28 15:00:00,51.6,51.6,51.36,51.37,41772.0,47.888,47.888,47.6653,47.6745,41772.0
2022-12-28 15:30:00,51.37,51.51,51.32,51.38,120544.0,47.6745,47.8045,47.6281,47.6838,120544.0
2022-12-29 09:30:00,51.37,51.52,51.37,51.48,19114.0,47.6745,47.8137,47.6745,47.7766,19114.0
2022-12-29 10:00:00,51.49,51.54,51.39,51.41,43747.0,47.7859,47.8323,47.6931,47.7117,43747.0
2022-12-29 10:30:00,51.41,51.5,51.38,51.47,18741.0,47.7117,47.7952,47.6838,47.7673,18741.0
2022-12-29 11:00:00,51.49,51.5,51.37,51.37,17532.0,47.7859,47.7952,47.6745,47.6745,17532.0
2022-12-29 11:30:00,51.36,51.55,51.35,51.48,60804.0,47.6653,47.8416,47.656,47.7766,60804.0
2022-12-29 12:00:00,51.48,51.55,51.46,51.52,27126.0,47.7766,47.8416,47.7581,47.8137,27126.0
2022-12-29 12:30:00,51.53,51.6,51.49,51.59,20165.0,47.823,47.888,47.7859,47.8787,20165.0
2022-12-29 13:00:00,51.58,51.63,51.57,51.58,15879.0,47.8694,47.9158,47.8601,47.8694,15879.0
2022-12-29 13:30:00,51.58,51.64,51.54,51.64,27219.0,47.8694,47.9251,47.8323,47.9251,27219.0
2022-12-29 14:00:00,51.66,51.68,51.58,51.62,27406.0,47.9437,47.9622,47.8694,47.9065,27406.0
2022-12-29 14:30:00,51.61,51.65,51.57,51.58,17645.0,47.8973,47.9344,47.8601,47.8694,17645.0
2022-12-29 15:00:00,51.56,51.59,51.44,51.5,25891.0,47.8509,47.8787,47.7395,47.7952,25891.0
2022-12-29 15:30:00,51.5,51.66,51.47,51.62,123094.0,47.7952,47.9437,47.7673,47.9065,123094.0
2022-12-30 09:30:00,51.39,51.63,51.32,51.53,20593.0,47.6931,47.9158,47.6281,47.823,20593.0
2022-12-30 10:00:00,51.51,51.63,51.34,51.56,16153.0,47.8045,47.9158,47.6467,47.8509,16153.0
2022-12-30 10:30:00,51.56,51.6,51.46,51.47,14161.0,47.8509,47.888,47.7581,47.7673,14161.0
2022-12-30 11:00:00,51.47,51.47,51.25,51.28,47232.0,47.7673,47.7673,47.5632,47.591,47232.0
2022-12-30 11:30:00,51.29,51.41,51.25,51.39,15506.0,47.6003,47.7117,47.5632,47.6931,15506.0
2022-12-30 12:00:00,51.39,51.43,51.28,51.39,14922.0,47.6931,47.7302,47.591,47.6931,14922.0
2022-12-30 12:30:00,51.36,51.47,51.34,51.46,17887.0,47.6653,47.7673,47.6467,47.7581,17887.0
2022-12-30 13:00:00,51.49,51.5,51.24,51.34,13179.0,47.7859,47.7952,47.5539,47.6467,13179.0
2022-12-30 13:30:00,51.36,51.42,51.2,51.2,32397.0,47.6653,47.7209,47.5168,47.5168,32397.0
2022-12-30 14:00:00,51.21,51.34,51.14,51.19,19840.0,47.526,47.6467,47.4611,47.5075,19840.0
2022-12-30 14:30:00,51.2,51.32,51.11,51.29,46044.0,47.5168,47.6281,47.4332,47.6003,46044.0
2022-12-30 15:00:00,51.29,51.44,51.28,51.3,53955.0,47.6003,47.7395,47.591,47.6096,53955.0
2022-12-30 15:30:00,51.3,51.53,51.3,51.53,157681.0,47.6096,47.823,47.6096,47.823,157681.0
2023-01-03 09:30:00,50.55,50.67,49.19,49.72,339809.0,46.9135,47.0249,45.6514,46.1432,339809.0
2023-01-03 10:00:00,49.72,49.8,48.66,49.33,156293.0,46.1432,46.2175,45.1595,45.7813,156293.0
2023-01-03 10:30:00,49.39,49.53,49.27,49.5,83739.0,45.837,45.9669,45.7256,45.9391,83739.0
2023-01-03 11:00:00,49.5,49.53,49.2,49.52,120828.0,45.9391,45.9669,45.6606,45.9576,120828.0
2023-01-03 11:30:00,49.54,49.69,49.42,49.67,67759.0,45.9762,46.1154,45.8648,46.0968,67759.0
2023-01-03 12:00:00,49.66,49.87,49.63,49.83,92661.0,46.0875,46.2824,46.0597,46.2453,92661.0
2023-01-03 12:30:00,49.84,49.96,49.48,49.53,89084.0,46.2546,46.366,45.9205,45.9669,89084.0
2023-01-03 13:00:00,49.53,49.71,49.48,49.67,33375.0,45.9669,46.134,45.9205,46.0968,33375.0
2023-01-03 13:30:00,49.66,49.75,49.54,49.55,42406.0,46.0875,46.1711,45.9762,45.9855,42406.0
2023-01-03 14:00:00,49.55,49.55,49.04,49.08,60769.0,45.9855,45.9855,45.5121,45.5493,60769.0
2023-01-03 14:30:00,49.08,49.51,48.92,49.38,109376.0,45.5493,45.9483,45.4008,45.8277,109376.0
2023-01-03 15:00:00,49.39,49.57,49.29,49.29,123987.0,45.837,46.004,45.7442,45.7442,123987.0
2023-01-03 15:30:00,49.3,49.51,49.26,49.43,367653.0,45.7534,45.9483,45.7163,45.8741,367653.0
2023-01-04 09:30:00,49.78,50.45,49.66,50.44,99083.0,46.1989,46.8207,46.0875,46.8114,99083.0
2023-01-04 10:00:00,50.39,50.74,50.16,50.74,55037.0,46.765,47.0899,46.5516,47.0899,55037.0
2023-01-04 10:30:00,50.74,51.16,50.73,51.07,83304.0,47.0899,47.4796,47.0806,47.3961,83304.0
2023-01-04 11:00:00,51.1,51.29,51.06,51.08,42567.0,47.424,47.6003,47.3868,47.4054,42567.0
2023-01-04 11:30:00,51.09,51.3,50.97,51.28,44768.0,47.4147,47.6096,47.3033,47.591,44768.0
2023-01-04 12:00:00,51.27,51.5,51.24,51.44,48101.0,47.5817,47.7952,47.5539,47.7395,48101.0
2023-01-04 12:30:00,51.45,51.55,51.23,51.23,36583.0,47.7488,47.8416,47.5446,47.5446,36583.0
2023-01-04 13:00:00,51.23,51.47,51.19,51.37,41357.0,47.5446,47.7673,47.5075,47.6745,41357.0
2023-01-04 13:30:00,51.39,51.58,51.34,51.34,34704.0,47.6931,47.8694,47.6467,47.6467,34704.0
2023-01-04 14:00:00,51.3,51.45,51.14,51.15,65634.0,47.6096,47.7488,47.4611,47.4704,65634.0
2023-01-04 14:30:00,51.13,51.18,50.92,51.09,73670.0,47.4518,47.4982,47.2569,47.4147,73670.0
2023-01-04 15:00:00,51.09,51.37,51.08,51.2,98357.0,47.4147,47.6745,47.4054,47.5168,98357.0
2023-01-04 15:30:00,51.19,51.36,51.05,51.34,263433.0,47.5075,47.6653,47.3776,47.6467,263433.0
2023-01-05 09:30:00,50.46,50.76,49.98,49.98,87115.0,46.83,47.1084,46.3845,46.3845,87115.0
2023-01-05 10:00:00,49.98,50.1,49.44,49.44,84160.0,46.3845,46.4959,45.8834,45.8834,84160.0
2023-01-05 10:30:00,49.44,49.8,49.29,49.41,134414.0,45.8834,46.2175,45.7442,45.8555,134414.0
2023-01-05 11:00:00,49.41,49.51,49.32,49.44,98935.0,45.8555,45.9483,45.772,45.8834,98935.0
2023-01-05 11:30:00,49.44,49.5,49.25,49.5,45597.0,45.8834,45.9391,45.707,45.9391,45597.0
2023-01-05 12:00:00,49.5,49.58,49.4,49.44,40654.0,45.9391,46.0133,45.8463,45.8834,40654.0
2023-01-05 12:30:00,49.44,49.53,49.35,49.37,31615.0,45.8834,45.9669,45.7998,45.8184,31615.0
2023-01-05 13:00:00,49.38,49.49,49.21,49.4,129069.0,45.8277,45.9298,45.6699,45.8463,129069.0
2023-01-05 13:30:00,49.4,49.71,49.38,49.69,125599.0,45.8463,46.134,45.8277,46.1154,125599.0
2023-01-05 14:00:00,49.71,49.76,49.51,49.58,97228.0,46.134,46.1804,45.9483,46.0133,97228.0
2023-01-05 14:30:00,49.58,49.74,49.58,49.67,48641.0,46.0133,46.1618,46.0133,46.0968,48641.0
2023-01-05 15:00:00,49.66,49.78,49.64,49.75,68683.0,46.0875,46.1989,46.069,46.1711,68683.0
2023-01-05 15:30:00,49.75,49.88,49.57,49.59,231889.0,46.1711,46.2917,46.004,46.0226,231889.0
2023-01-06 09:30:00,50.86,51.2,50.45,51.09,132217.0,47.2012,47.5168,46.8207,47.4147,132217.0
2023-01-06 10:00:00,51.1,51.15,50.86,50.9,106253.0,47.424,47.4704,47.2012,47.2383,106253.0
2023-01-06 10:30:00,50.91,51.03,50.83,50.92,152824.0,47.2476,47.359,47.1734,47.2569,152824.0
2023-01-06 11:00:00,50.91,50.97,50.78,50.8,81395.0,47.2476,47.3033,47.127,47.1455,81395.0
2023-01-06 11:30:00,50.79,50.89,50.72,50.86,71724.0,47.1363,47.2291,47.0713,47.2012,71724.0
2023-01-06 12:00:00,50.88,50.97,50.81,50.85,78330.0,47.2198,47.3033,47.1548,47.1919,78330.0
2023-01-06 12:30:00,50.85,51.06,50.83,50.93,70188.0,47.1919,47.3868,47.1734,47.2662,70188.0
2023-01-06 13:00:00,50.93,50.94,50.71,50.78,41744.0,47.2662,47.2755,47.062,47.127,41744.0
2023-01-06 13:30:00,50.78,50.88,50.71,50.88,67745.0,47.127,47.2198,47.062,47.2198,67745.0
2023-01-06 14:00:00,50.89,51.08,50.89,50.92,40518.0,47.2291,47.4054,47.2291,47.2569,40518.0
2023-01-06 14:30:00,50.92,51.0,50.9,50.96,68527.0,47.2569,47.3312,47.2383,47.294,68527.0
2023-01-06 15:00:00,50.96,51.07,50.92,50.94,87894.0,47.294,47.3961,47.2569,47.2755,87894.0
2023-01-06 15:30:00,50.95,51.05,50.76,50.86,295598.0,47.2847,47.3776,47.1084,47.2012,295598.0
2023-01-09 09:30:00,50.73,51.18,50.64,50.96,49463.0,47.0806,47.4982,46.997,47.294,49463.0
2023-01-09 10:00:00,50.94,50.94,50.73,50.75,52284.0,47.2755,47.2755,47.0806,47.0991,52284.0
2023-01-09 10:30:00,50.75,50.94,50.7,50.75,41482.0,47.0991,47.2755,47.0527,47.0991,41482.0
2023-01-09 11:00:00,50.76,50.95,50.74,50.91,34009.0,47.1084,47.2847,47.0899,47.2476,34009.0
2023-01-09 11:30:00,50.92,50.96,50.83,50.91,34983.0,47.2569,47.294,47.1734,47.2476,34983.0
2023-01-09 12:00:00,50.9,50.93,50.79,50.85,32289.0,47.2383,47.2662,47.1363,47.1919,32289.0
2023-01-09 12:30:00,50.85,50.86,50.75,50.79,34955.0,47.1919,47.2012,47.0991,47.1363,34955.0
2023-01-09 13:00:00,50.79,50.79,50.67,50.74,33431.0,47.1363,47.1363,47.0249,47.0899,33431.0
2023-01-09 13:30:00,50.73,50.74,50.45,50.57,34092.0,47.0806,47.0899,46.8207,46.9321,34092.0
2023-01-09 14:00:00,50.57,50.61,50.51,50.52,40103.0,46.9321,46.9692,46.8764,46.8857,40103.0
2023-01-09 14:30:00,50.47,50.49,50.34,50.35,47113.0,46.8393,46.8578,46.7186,46.7279,47113.0
2023-01-09 15:00:00,50.35,50.36,50.19,50.22,45752.0,46.7279,46.7372,46.5794,46.6073,45752.0
2023-01-09 15:30:00,50.23,50.31,50.16,50.21,263380.0,46.6165,46.6908,46.5516,46.598,263380.0
2023-01-10 09:30:00,50.33,50.64,50.3,50.42,25980.0,46.7093,46.997,46.6815,46.7929,25980.0
2023-01-10 10:00:00,50.42,50.46,50.3,50.34,39367.0,46.7929,46.83,46.6815,46.7186,39367.0
2023-01-10 10:30:00,50.34,50.47,50.24,50.45,72784.0,46.7186,46.8393,46.6258,46.8207,72784.0
2023-01-10 11:00:00,50.46,50.89,50.46,50.8,48056.0,46.83,47.2291,46.83,47.1455,48056.0
2023-01-10 11:30:00,50.8,50.81,50.62,50.76,38347.0,47.1455,47.1548,46.9785,47.1084,38347.0
2023-01-10 12:00:00,50.77,50.99,50.7,50.94,39015.0,47.1177,47.3219,47.0527,47.2755,39015.0
2023-01-10 12:30:00,50.94,50.99,50.84,50.98,34532.0,47.2755,47.3219,47.1827,47.3126,34532.0
2023-01-10 13:00:00,50.98,50.99,50.79,50.88,36799.0,47.3126,47.3219,47.1363,47.2198,36799.0
2023-01-10 13:30:00,50.85,50.93,50.77,50.84,33803.0,47.1919,47.2662,47.1177,47.1827,33803.0
2023-01-10 14:00:00,50.84,50.88,50.63,50.69,48903.0,47.1827,47.2198,46.9878,47.0435,48903.0
2023-01-10 14:30:00,50.69,50.69,50.44,50.48,72103.0,47.0435,47.0435,46.8114,46.8486,72103.0
2023-01-10 15:00:00,50.47,50.64,50.42,50.62,74485.0,46.8393,46.997,46.7929,46.9785,74485.0
2023-01-10 15:30:00,50.62,50.87,50.54,50.87,212778.0,46.9785,47.2105,46.9042,47.2105,212778.0
2023-01-11 09:30:00,50.94,51.22,50.94,51.02,50629.0,47.2755,47.5353,47.2755,47.3497,50629.0
2023-01-11 10:00:00,51.01,51.03,50.8,50.84,64496.0,47.3404,47.359,47.1455,47.1827,64496.0
2023-01-11 10:30:00,50.85,50.89,50.71,50.71,28588.0,47.1919,47.2291,47.062,47.062,28588.0
2023-01-11 11:00:00,50.74,51.04,50.72,51.01,57922.0,47.0899,47.3683,47.0713,47.3404,57922.0
2023-01-11 11:30:00,51.01,51.23,50.99,51.0,44107.0,47.3404,47.5446,47.3219,47.3312,44107.0
2023-01-11 12:00:00,50.98,51.29,50.98,51.27,41963.0,47.3126,47.6003,47.3126,47.5817,41963.0
2023-01-11 12:30:00,51.26,51.28,51.01,51.01,47078.0,47.5724,47.591,47.3404,47.3404,47078.0
2023-01-11 13:00:00,51.0,51.05,50.85,50.96,34579.0,47.3312,47.3776,47.1919,47.294,34579.0
2023-01-11 13:30:00,50.95,51.03,50.88,50.89,32737.0,47.2847,47.359,47.2198,47.2291,32737.0
2023-01-11 14:00:00,50.9,50.97,50.87,50.94,35677.0,47.2383,47.3033,47.2105,47.2755,35677.0
2023-01-11 14:30:00,50.96,51.09,50.95,50.98,42165.0,47.294,47.4147,47.2847,47.3126,42165.0
2023-01-11 15:00:00,50.99,51.08,50.93,50.99,229363.0,47.3219,47.4054,47.2662,47.3219,229363.0
2023-01-11 15:30:00,50.99,51.0,50.8,50.92,349711.0,47.3219,47.3312,47.1455,47.2569,349711.0
2023-01-12 09:30:00,50.86,50.96,50.69,50.94,45732.0,47.2012,47.294,47.0435,47.2755,45732.0
2023-01-12 10:00:00,50.95,50.95,50.54,50.56,51558.0,47.2847,47.2847,46.9042,46.9228,51558.0
2023-01-12 10:30:00,50.55,50.64,50.4,50.54,43663.0,46.9135,46.997,46.7743,46.9042,43663.0
2023-01-12 11:00:00,50.56,50.59,50.27,50.38,93241.0,46.9228,46.9506,46.6537,46.7558,93241.0
2023-01-12 11:30:00,50.39,50.46,50.21,50.23,26380.0,46.765,46.83,46.598,46.6165,26380.0
2023-01-12 12:00:00,50.23,50.5,50.16,50.5,26306.0,46.6165,46.8671,46.5516,46.8671,26306.0
2023-01-12 12:30:00,50.5,50.6,50.48,50.57,22581.0,46.8671,46.9599,46.8486,46.9321,22581.0
2023-01-12 13:00:00,50.56,50.67,50.43,50.44,27369.0,46.9228,47.0249,46.8022,46.8114,27369.0
2023-01-12 13:30:00,50.44,50.51,50.38,50.47,27554.0,46.8114,46.8764,46.7558,46.8393,27554.0
2023-01-12 14:00:00,50.48,50.57,50.42,50.49,46320.0,46.8486,46.9321,46.7929,46.8578,46320.0
2023-01-12 14:30:00,50.47,50.55,50.32,50.41,60473.0,46.8393,46.9135,46.7001,46.7836,60473.0
2023-01-12 15:00:00,50.4,50.42,50.22,50.27,58491.0,46.7743,46.7929,46.6073,46.6537,58491.0
2023-01-12 15:30:00,50.26,50.34,50.22,50.33,202985.0,46.6444,46.7186,46.6073,46.7093,202985.0
2023-01-13 09:30:00,50.11,50.49,49.96,50.43,75650.0,46.5052,46.8578,46.366,46.8022,75650.0
2023-01-13 10:00:00,50.44,50.56,50.35,50.54,43685.0,46.8114,46.9228,46.7279,46.9042,43685.0
2023-01-13 10:30:00,50.54,50.63,50.44,50.57,39402.0,46.9042,46.9878,46.8114,46.9321,39402.0
2023-01-13 11:00:00,50.59,50.66,50.51,50.57,25910.0,46.9506,47.0156,46.8764,46.9321,25910.0
2023-01-13 11:30:00,50.58,50.75,50.46,50.73,37012.0,46.9414,47.0991,46.83,47.0806,37012.0
2023-01-13 12:00:00,50.74,50.77,50.7,50.73,22863.0,47.0899,47.1177,47.0527,47.0806,22863.0
2023-01-13 12:30:00,50.73,50.73,50.65,50.7,28120.0,47.0806,47.0806,47.0063,47.0527,28120.0
2023-01-13 13:00:00,50.7,50.78,50.69,50.76,22846.0,47.0527,47.127,47.0435,47.1084,22846.0
2023-01-13 13:30:00,50.75,50.83,50.69,50.74,26011.0,47.0991,47.1734,47.0435,47.0899,26011.0
2023-01-13 14:00:00,50.74,50.9,50.73,50.77,26995.0,47.0899,47.2383,47.0806,47.1177,26995.0
2023-01-13 14:30:00,50.76,50.78,50.57,50.63,46104.0,47.1084,47.127,46.9321,46.9878,46104.0
2023-01-13 15:00:00,50.63,50.63,50.45,50.52,71566.0,46.9878,46.9878,46.8207,46.8857,71566.0
2023-01-13 15:30:00,50.52,50.76,50.48,50.76,212530.0,46.8857,47.1084,46.8486,47.1084,212530.0
2023-01-17 09:30:00,50.82,50.83,50.42,50.61,137189.0,47.1641,47.1734,46.7929,46.9692,137189.0
2023-01-17 10:00:00,50.59,50.95,50.47,50.67,108783.0,46.9506,47.2847,46.8393,47.0249,108783.0
2023-01-17 10:30:00,50.69,51.12,50.68,50.99,69729.0,47.0435,47.4425,47.0342,47.3219,69729.0
2023-01-17 11:00:00,50.99,51.01,50.78,50.88,40873.0,47.3219,47.3404,47.127,47.2198,40873.0
2023-01-17 11:30:00,50.88,50.92,50.79,50.84,40403.0,47.2198,47.2569,47.1363,47.1827,40403.0
2023-01-17 12:00:00,50.85,50.87,50.67,50.72,33802.0,47.1919,47.2105,47.0249,47.0713,33802.0
2023-01-17 12:30:00,50.71,50.71,50.61,50.66,32585.0,47.062,47.062,46.9692,47.0156,32585.0
2023-01-17 13:00:00,50.66,50.83,50.61,50.67,36725.0,47.0156,47.1734,46.9692,47.0249,36725.0
2023-01-17 13:30:00,50.67,50.77,50.56,50.57,33121.0,47.0249,47.1177,46.9228,46.9321,33121.0
2023-01-17 14:00:00,50.57,50.62,50.42,50.44,47493.0,46.9321,46.9785,46.7929,46.8114,47493.0
2023-01-17 14:30:00,50.45,50.75,50.45,50.66,59970.0,46.8207,47.0991,46.8207,47.0156,59970.0
2023-01-17 15:00:00,50.66,50.68,50.48,50.51,60123.0,47.0156,47.0342,46.8486,46.8764,60123.0
2023-01-17 15:30:00,50.5,50.5,50.35,50.39,258834.0,46.8671,46.8671,46.7279,46.765,258834.0
2023-01-18 09:30:00,50.32,50.62,49.92,49.97,51332.0,46.7001,46.9785,46.3288,46.3752,51332.0
2023-01-18 10:00:00,49.97,50.0,49.83,49.92,38568.0,46.3752,46.4031,46.2453,46.3288,38568.0
2023-01-18 10:30:00,49.93,49.96,49.56,49.62,36314.0,46.3381,46.366,45.9947,46.0504,36314.0
2023-01-18 11:00:00,49.61,49.62,49.43,49.51,51195.0,46.0411,46.0504,45.8741,45.9483,51195.0
2023-01-18 11:30:00,49.52,49.88,49.52,49.83,53191.0,45.9576,46.2917,45.9576,46.2453,53191.0
2023-01-18 12:00:00,49.83,49.84,49.38,49.41,34817.0,46.2453,46.2546,45.8277,45.8555,34817.0
2023-01-18 12:30:00,49.41,49.44,49.34,49.39,25367.0,45.8555,45.8834,45.7906,45.837,25367.0
2023-01-18 13:00:00,49.38,49.52,49.36,49.52,34208.0,45.8277,45.9576,45.8091,45.9576,34208.0
2023-01-18 13:30:00,49.51,49.63,49.46,49.47,31610.0,45.9483,46.0597,45.9019,45.9112,31610.0
2023-01-18 14:00:00,49.45,49.48,49.19,49.34,35271.0,45.8927,45.9205,45.6514,45.7906,35271.0
2023-01-18 14:30:00,49.34,49.37,49.21,49.23,36477.0,45.7906,45.8184,45.6699,45.6885,36477.0
2023-01-18 15:00:00,49.22,49.26,49.1,49.18,51275.0,45.6792,45.7163,45.5678,45.6421,51275.0
2023-01-18 15:30:00,49.18,49.19,48.96,49.04,205657.0,45.6421,45.6514,45.4379,45.5121,205657.0
2023-01-19 09:30:00,48.9,49.14,48.48,49.06,139123.0,45.3822,45.605,44.9924,45.5307,139123.0
2023-01-19 10:00:00,49.01,49.24,48.81,49.19,107076.0,45.4843,45.6978,45.2987,45.6514,107076.0
2023-01-19 10:30:00,49.16,49.19,49.0,49.03,59226.0,45.6235,45.6514,45.475,45.5029,59226.0
2023-01-19 11:00:00,49.03,49.26,49.02,49.2,18479.0,45.5029,45.7163,45.4936,45.6606,18479.0
2023-01-19 11:30:00,49.19,49.22,49.08,49.19,24072.0,45.6514,45.6792,45.5493,45.6514,24072.0
2023-01-19 12:00:00,49.22,49.34,49.19,49.27,30138.0,45.6792,45.7906,45.6514,45.7256,30138.0
2023-01-19 12:30:00,49.28,49.35,49.25,49.35,18486.0,45.7349,45.7998,45.707,45.7998,18486.0
2023-01-19 13:00:00,49.36,49.44,49.35,49.44,16075.0,45.8091,45.8834,45.7998,45.8834,16075.0
2023-01-19 13:30:00,49.45,49.58,49.44,49.56,42247.0,45.8927,46.0133,45.8834,45.9947,42247.0
2023-01-19 14:00:00,49.57,49.64,49.45,49.56,57658.0,46.004,46.069,45.8927,45.9947,57658.0
2023-01-19 14:30:00,49.55,49.72,49.53,49.61,101093.0,45.9855,46.1432,45.9669,46.0411,101093.0
2023-01-19 15:00:00,49.61,49.67,49.56,49.64,40421.0,46.0411,46.0968,45.9947,46.069,40421.0
2023-01-19 15:30:00,49.64,49.69,49.49,49.6,204591.0,46.069,46.1154,45.9298,46.0319,204591.0
2023-01-20 09:30:00,49.7,49.99,49.25,49.5,100033.0,46.1247,46.3938,45.707,45.9391,100033.0
2023-01-20 10:00:00,49.53,49.74,49.45,49.73,25450.0,45.9669,46.1618,45.8927,46.1525,25450.0
2023-01-20 10:30:00,49.75,49.83,49.59,49.59,35100.0,46.1711,46.2453,46.0226,46.0226,35100.0
2023-01-20 11:00:00,49.58,49.77,49.56,49.69,20466.0,46.0133,46.1896,45.9947,46.1154,20466.0
2023-01-20 11:30:00,49.67,49.7,49.55,49.59,25057.0,46.0968,46.1247,45.9855,46.0226,25057.0
2023-01-20 12:00:00,49.6,49.75,49.55,49.64,37475.0,46.0319,46.1711,45.9855,46.069,37475.0
2023-01-20 12:30:00,49.59,49.66,49.52,49.53,35006.0,46.0226,46.0875,45.9576,45.9669,35006.0
2023-01-20 13:00:00,49.54,49.63,49.43,49.6,43526.0,45.9762,46.0597,45.8741,46.0319,43526.0
2023-01-20 13:30:00,49.63,49.75,49.61,49.68,18147.0,46.0597,46.1711,46.0411,46.1061,18147.0
2023-01-20 14:00:00,49.68,49.71,49.65,49.69,11665.0,46.1061,46.134,46.0783,46.1154,11665.0
2023-01-20 14:30:00,49.7,49.75,49.64,49.69,22792.0,46.1247,46.1711,46.069,46.1154,22792.0
2023-01-20 15:00:00,49.71,49.86,49.71,49.78,23490.0,46.134,46.2732,46.134,46.1989,23490.0
2023-01-20 15:30:00,49.8,49.99,49.74,49.98,145291.0,46.2175,46.3938,46.1618,46.3845,145291.0
2023-01-23 09:30:00,50.15,50.34,50.02,50.15,34527.0,46.5423,46.7186,46.4217,46.5423,34527.0
2023-01-23 10:00:00,50.14,50.17,50.02,50.1,39123.0,46.533,46.5609,46.4217,46.4959,39123.0
2023-01-23 10:30:00,50.1,50.12,50.03,50.04,40909.0,46.4959,46.5145,46.4309,46.4402,40909.0
2023-01-23 11:00:00,50.03,50.2,49.99,50.08,41670.0,46.4309,46.5887,46.3938,46.4773,41670.0
2023-01-23 11:30:00,50.06,50.06,49.68,49.79,54120.0,46.4588,46.4588,46.1061,46.2082,54120.0
2023-01-23 12:00:00,49.79,49.81,49.66,49.81,25044.0,46.2082,46.2268,46.0875,46.2268,25044.0
2023-01-23 12:30:00,49.8,49.98,49.8,49.98,33185.0,46.2175,46.3845,46.2175,46.3845,33185.0
2023-01-23 13:00:00,49.99,50.07,49.96,50.01,30175.0,46.3938,46.4681,46.366,46.4124,30175.0
2023-01-23 13:30:00,50.02,50.07,49.93,49.94,32284.0,46.4217,46.4681,46.3381,46.3474,32284.0
2023-01-23 14:00:00,49.94,50.0,49.86,49.88,34463.0,46.3474,46.4031,46.2732,46.2917,34463.0
2023-01-23 14:30:00,49.89,50.06,49.89,50.03,61168.0,46.301,46.4588,46.301,46.4309,61168.0
2023-01-23 15:00:00,50.04,50.11,50.0,50.08,42555.0,46.4402,46.5052,46.4031,46.4773,42555.0
2023-01-23 15:30:00,50.08,50.17,50.01,50.07,184537.0,46.4773,46.5609,46.4124,46.4681,184537.0
2023-01-24 09:30:00,50.27,51.13,50.27,50.74,105247.0,46.6537,47.4518,46.6537,47.0899,105247.0
2023-01-24 10:00:00,50.71,50.96,50.68,50.96,53500.0,47.062,47.294,47.0342,47.294,53500.0
2023-01-24 10:30:00,50.96,51.54,50.94,51.4,64436.0,47.294,47.8323,47.2755,47.7024,64436.0
2023-01-24 11:00:00,51.42,51.59,51.27,51.51,32905.0,47.7209,47.8787,47.5817,47.8045,32905.0
2023-01-24 11:30:00,51.49,51.52,51.32,51.34,39431.0,47.7859,47.8137,47.6281,47.6467,39431.0
2023-01-24 12:00:00,51.34,51.39,51.23,51.36,20665.0,47.6467,47.6931,47.5446,47.6653,20665.0
2023-01-24 12:30:00,51.37,51.46,51.31,51.46,21998.0,47.6745,47.7581,47.6188,47.7581,21998.0
2023-01-24 13:00:00,51.44,51.44,51.34,51.44,21791.0,47.7395,47.7395,47.6467,47.7395,21791.0
2023-01-24 13:30:00,51.45,51.59,51.38,51.58,22360.0,47.7488,47.8787,47.6838,47.8694,22360.0
2023-01-24 14:00:00,51.58,51.6,51.47,51.59,23982.0,47.8694,47.888,47.7673,47.8787,23982.0
2023-01-24 14:30:00,51.59,51.9,51.58,51.89,38946.0,47.8787,48.1664,47.8694,48.1571,38946.0
2023-01-24 15:00:00,51.91,52.01,51.5,51.53,114834.0,48.1757,48.2685,47.7952,47.823,114834.0
2023-01-24 15:30:00,51.52,51.55,51.38,51.47,220176.0,47.8137,47.8416,47.6838,47.7673,220176.0
2023-01-25 09:30:00,51.54,51.94,51.48,51.72,53597.0,47.8323,48.2035,47.7766,47.9994,53597.0
2023-01-25 10:00:00,51.71,51.81,51.6,51.64,36611.0,47.9901,48.0829,47.888,47.9251,36611.0
2023-01-25 10:30:00,51.64,51.65,51.32,51.44,38619.0,47.9251,47.9344,47.6281,47.7395,38619.0
2023-01-25 11:00:00,51.43,51.46,51.25,51.36,42257.0,47.7302,47.7581,47.5632,47.6653,42257.0
2023-01-25 11:30:00,51.36,51.71,51.29,51.67,57456.0,47.6653,47.9901,47.6003,47.953,57456.0
2023-01-25 12:00:00,51.68,52.04,51.61,52.02,116013.0,47.9622,48.2963,47.8973,48.2778,116013.0
2023-01-25 12:30:00,52.02,52.27,52.02,52.25,38783.0,48.2778,48.5098,48.2778,48.4912,38783.0
2023-01-25 13:00:00,52.25,52.47,52.25,52.34,54179.0,48.4912,48.6954,48.4912,48.5748,54179.0
2023-01-25 13:30:00,52.35,52.51,52.31,52.5,70651.0,48.584,48.7325,48.5469,48.7232,70651.0
2023-01-25 14:00:00,52.5,52.9,52.47,52.87,266896.0,48.7232,49.0945,48.6954,49.0666,266896.0
2023-01-25 14:30:00,52.88,52.98,52.79,52.97,99239.0,49.0759,49.1687,48.9924,49.1594,99239.0
2023-01-25 15:00:00,52.97,53.12,52.96,53.12,84938.0,49.1594,49.2986,49.1502,49.2986,84938.0
2023-01-25 15:30:00,53.12,53.23,52.92,52.92,340115.0,49.2986,49.4007,49.113,49.113,340115.0
2023-01-26 09:30:00,52.81,53.49,52.76,53.38,185951.0,49.0109,49.642,48.9645,49.5399,185951.0
2023-01-26 10:00:00,53.33,53.58,52.88,53.03,183855.0,49.4935,49.7256,49.0759,49.2151,183855.0
2023-01-26 10:30:00,53.03,53.11,52.84,53.05,175646.0,49.2151,49.2894,49.0388,49.2337,175646.0
2023-01-26 11:00:00,53.05,53.14,52.95,53.1,55796.0,49.2337,49.3172,49.1409,49.2801,55796.0
2023-01-26 11:30:00,53.1,53.12,52.95,52.98,65569.0,49.2801,49.2986,49.1409,49.1687,65569.0
2023-01-26 12:00:00,52.98,53.16,52.97,53.15,49365.0,49.1687,49.3358,49.1594,49.3265,49365.0
2023-01-26 12:30:00,53.16,53.23,53.09,53.1,66060.0,49.3358,49.4007,49.2708,49.2801,66060.0
2023-01-26 13:00:00,53.1,53.15,53.02,53.02,45358.0,49.2801,49.3265,49.2058,49.2058,45358.0
2023-01-26 13:30:00,53.03,53.25,53.03,53.21,42619.0,49.2151,49.4193,49.2151,49.3822,42619.0
2023-01-26 14:00:00,53.2,53.25,53.13,53.19,59827.0,49.3729,49.4193,49.3079,49.3636,59827.0
2023-01-26 14:30:00,53.2,53.32,53.01,53.02,103924.0,49.3729,49.4843,49.1966,49.2058,103924.0
2023-01-26 15:00:00,53.01,53.01,52.53,52.54,193034.0,49.1966,49.1966,48.7511,48.7604,193034.0
2023-01-26 15:30:00,52.53,52.78,52.51,52.77,542028.0,48.7511,48.9831,48.7325,48.9738,542028.0
2023-01-27 09:30:00,52.31,52.47,51.5,51.62,224831.0,48.5469,48.6954,47.7952,47.9065,224831.0
2023-01-27 10:00:00,51.62,52.02,51.32,51.99,193133.0,47.9065,48.2778,47.6281,48.2499,193133.0
2023-01-27 10:30:00,52.02,52.03,51.29,51.4,115058.0,48.2778,48.2871,47.6003,47.7024,115058.0
2023-01-27 11:00:00,51.4,51.53,51.13,51.16,124146.0,47.7024,47.823,47.4518,47.4796,124146.0
2023-01-27 11:30:00,51.16,51.4,51.09,51.33,86359.0,47.4796,47.7024,47.4147,47.6374,86359.0
2023-01-27 12:00:00,51.34,51.41,51.18,51.23,65189.0,47.6467,47.7117,47.4982,47.5446,65189.0
2023-01-27 12:30:00,51.22,51.31,51.11,51.16,47640.0,47.5353,47.6188,47.4332,47.4796,47640.0
2023-01-27 13:00:00,51.15,51.23,50.94,51.07,53559.0,47.4704,47.5446,47.2755,47.3961,53559.0
2023-01-27 13:30:00,51.07,51.11,50.99,51.01,45080.0,47.3961,47.4332,47.3219,47.3404,45080.0
2023-01-27 14:00:00,51.03,51.19,50.98,51.16,84954.0,47.359,47.5075,47.3126,47.4796,84954.0
2023-01-27 14:30:00,51.17,51.35,51.16,51.35,64552.0,47.4889,47.656,47.4796,47.656,64552.0
2023-01-27 15:00:00,51.35,51.38,51.25,51.3,77995.0,47.656,47.6838,47.5632,47.6096,77995.0
2023-01-27 15:30:00,51.3,51.34,51.23,51.29,291897.0,47.6096,47.6467,47.5446,47.6003,291897.0
2023-01-30 09:30:00,51.24,51.98,51.06,51.97,61892.0,47.5539,48.2407,47.3868,48.2314,61892.0
2023-01-30 10:00:00,51.97,52.05,51.76,51.9,40545.0,48.2314,48.3056,48.0365,48.1664,40545.0
2023-01-30 10:30:00,51.91,51.95,51.74,51.83,56112.0,48.1757,48.2128,48.0179,48.1014,56112.0
2023-01-30 11:00:00,51.81,51.92,51.79,51.87,42114.0,48.0829,48.185,48.0643,48.1386,42114.0
2023-01-30 11:30:00,51.87,51.9,51.74,51.78,29876.0,48.1386,48.1664,48.0179,48.055,29876.0
2023-01-30 12:00:00,51.78,51.81,51.71,51.74,19335.0,48.055,48.0829,47.9901,48.0179,19335.0
2023-01-30 12:30:00,51.73,52.0,51.73,51.93,30529.0,48.0086,48.2592,48.0086,48.1942,30529.0
2023-01-30 13:00:00,51.92,51.99,51.9,51.92,37307.0,48.185,48.2499,48.1664,48.185,37307.0
2023-01-30 13:30:00,51.91,51.93,51.73,51.75,46305.0,48.1757,48.1942,48.0086,48.0272,46305.0
2023-01-30 14:00:00,51.73,51.85,51.67,51.68,49192.0,48.0086,48.12,47.953,47.9622,49192.0
2023-01-30 14:30:00,51.67,51.76,51.43,51.43,56508.0,47.953,48.0365,47.7302,47.7302,56508.0
2023-01-30 15:00:00,51.42,51.43,51.18,51.29,53049.0,47.7209,47.7302,47.4982,47.6003,53049.0
2023-01-30 15:30:00,51.28,51.35,51.19,51.24,155134.0,47.591,47.656,47.5075,47.5539,155134.0
2023-01-31 09:30:00,51.54,51.67,50.88,51.39,89836.0,47.8323,47.953,47.2198,47.6931,89836.0
2023-01-31 10:00:00,51.42,51.46,50.99,51.37,48832.0,47.7209,47.7581,47.3219,47.6745,48832.0
2023-01-31 10:30:00,51.41,51.5,51.39,51.48,43863.0,47.7117,47.7952,47.6931,47.7766,43863.0
2023-01-31 11:00:00,51.52,51.7,51.44,51.61,49304.0,47.8137,47.9808,47.7395,47.8973,49304.0
2023-01-31 11:30:00,51.63,51.76,51.56,51.71,22977.0,47.9158,48.0365,47.8509,47.9901,22977.0
2023-01-31 12:00:00,51.7,51.97,51.65,51.9,39777.0,47.9808,48.2314,47.9344,48.1664,39777.0
2023-01-31 12:30:00,51.9,52.15,51.88,51.98,52530.0,48.1664,48.3984,48.1478,48.2407,52530.0
2023-01-31 13:00:00,51.98,52.06,51.92,52.06,35949.0,48.2407,48.3149,48.185,48.3149,35949.0
2023-01-31 13:30:00,52.06,52.23,52.01,52.19,36150.0,48.3149,48.4727,48.2685,48.4355,36150.0
2023-01-31 14:00:00,52.18,52.29,52.15,52.25,41017.0,48.4263,48.5284,48.3984,48.4912,41017.0
2023-01-31 14:30:00,52.24,52.43,52.23,52.33,75179.0,48.4819,48.6583,48.4727,48.5655,75179.0
2023-01-31 15:00:00,52.31,52.47,52.3,52.44,62576.0,48.5469,48.6954,48.5376,48.6676,62576.0
2023-01-31 15:30:00,52.44,52.59,52.43,52.59,185260.0,48.6676,48.8068,48.6583,48.8068,185260.0
2023-02-01 09:30:00,52.4,53.12,52.37,53.09,225506.0,48.6304,49.2986,48.6026,49.2708,225506.0
2023-02-01 10:00:00,53.07,53.16,52.95,53.08,122429.0,49.2522,49.3358,49.1409,49.2615,122429.0
2023-02-01 10:30:00,53.1,53.39,52.93,53.04,206171.0,49.2801,49.5492,49.1223,49.2244,206171.0
2023-02-01 11:00:00,53.05,53.18,52.94,53.08,155915.0,49.2337,49.3543,49.1316,49.2615,155915.0
2023-02-01 11:30:00,53.06,53.08,52.97,53.04,45754.0,49.243,49.2615,49.1594,49.2244,45754.0
2023-02-01 12:00:00,53.03,53.2,53.02,53.14,41690.0,49.2151,49.3729,49.2058,49.3172,41690.0
2023-02-01 12:30:00,53.14,53.19,52.98,52.98,68198.0,49.3172,49.3636,49.1687,49.1687,68198.0
2023-02-01 13:00:00,52.99,53.05,52.97,53.0,24046.0,49.178,49.2337,49.1594,49.1873,24046.0
2023-02-01 13:30:00,53.0,53.06,52.9,52.97,162329.0,49.1873,49.243,49.0945,49.1594,162329.0
2023-02-01 14:00:00,52.93,53.08,52.8,53.0,50052.0,49.1223,49.2615,49.0017,49.1873,50052.0
2023-02-01 14:30:00,53.02,53.47,52.87,53.25,93441.0,49.2058,49.6235,49.0666,49.4193,93441.0
2023-02-01 15:00:00,53.28,53.38,53.11,53.24,46828.0,49.4471,49.5399,49.2894,49.41,46828.0
2023-02-01 15:30:00,53.24,53.46,53.22,53.33,214331.0,49.41,49.6142,49.3914,49.4935,214331.0
2023-02-02 09:30:00,53.02,53.18,52.84,53.14,93628.0,49.2058,49.3543,49.0388,49.3172,93628.0
2023-02-02 10:00:00,53.05,53.16,52.74,53.1,95543.0,49.2337,49.3358,48.946,49.2801,95543.0
2023-02-02 10:30:00,53.11,53.55,53.08,53.5,63074.0,49.2894,49.6977,49.2615,49.6513,63074.0
2023-02-02 11:00:00,53.5,53.69,53.45,53.64,40478.0,49.6513,49.8276,49.6049,49.7812,40478.0
2023-02-02 11:30:00,53.66,53.88,53.59,53.83,46233.0,49.7998,50.004,49.7348,49.9576,46233.0
2023-02-02 12:00:00,53.81,53.87,53.6,53.75,89574.0,49.939,49.9947,49.7441,49.8833,89574.0
2023-02-02 12:30:00,53.75,53.96,53.67,53.95,29232.0,49.8833,50.0782,49.8091,50.0689,29232.0
2023-02-02 13:00:00,53.96,54.07,53.78,54.05,46898.0,50.0782,50.1803,49.9112,50.1617,46898.0
2023-02-02 13:30:00,54.04,54.17,54.02,54.07,45018.0,50.1525,50.2731,50.1339,50.1803,45018.0
2023-02-02 14:00:00,54.09,54.17,53.97,54.17,61252.0,50.1989,50.2731,50.0875,50.2731,61252.0
2023-02-02 14:30:00,54.17,54.17,53.99,54.02,57704.0,50.2731,50.2731,50.1061,50.1339,57704.0
2023-02-02 15:00:00,54.02,54.17,53.98,54.08,71639.0,50.1339,50.2731,50.0968,50.1896,71639.0
2023-02-02 15:30:00,54.08,54.23,54.02,54.18,404805.0,50.1896,50.3288,50.1339,50.2824,404805.0
2023-02-03 09:30:00,54.18,54.3,53.35,53.39,37676.0,50.2824,50.3938,49.5121,49.5492,37676.0
2023-02-03 10:00:00,53.37,53.67,53.25,53.59,171041.0,49.5307,49.8091,49.4193,49.7348,171041.0
2023-02-03 10:30:00,53.59,53.61,53.21,53.34,159966.0,49.7348,49.7534,49.3822,49.5028,159966.0
2023-02-03 11:00:00,53.34,53.51,53.16,53.16,22906.0,49.5028,49.6606,49.3358,49.3358,22906.0
2023-02-03 11:30:00,53.16,53.22,52.92,52.95,31218.0,49.3358,49.3914,49.113,49.1409,31218.0
2023-02-03 12:00:00,52.97,53.1,52.96,53.06,23170.0,49.1594,49.2801,49.1502,49.243,23170.0
2023-02-03 12:30:00,53.06,53.16,53.02,53.1,14572.0,49.243,49.3358,49.2058,49.2801,14572.0
2023-02-03 13:00:00,53.1,53.14,52.96,53.12,21065.0,49.2801,49.3172,49.1502,49.2986,21065.0
2023-02-03 13:30:00,53.11,53.28,53.09,53.24,27662.0,49.2894,49.4471,49.2708,49.41,27662.0
2023-02-03 14:00:00,53.23,53.24,53.11,53.22,38385.0,49.4007,49.41,49.2894,49.3914,38385.0
2023-02-03 14:30:00,53.22,53.27,53.11,53.11,32203.0,49.3914,49.4379,49.2894,49.2894,32203.0
2023-02-03 15:00:00,53.11,53.31,53.05,53.14,63292.0,49.2894,49.475,49.2337,49.3172,63292.0
2023-02-03 15:30:00,53.15,53.66,53.15,53.61,427157.0,49.3265,49.7998,49.3265,49.7534,427157.0
2023-02-06 09:30:00,53.29,53.64,53.1,53.4,89183.0,49.4564,49.7812,49.2801,49.5585,89183.0
2023-02-06 10:00:00,53.39,53.4,53.01,53.08,105071.0,49.5492,49.5585,49.1966,49.2615,105071.0
2023-02-06 10:30:00,53.08,53.3,53.04,53.25,68641.0,49.2615,49.4657,49.2244,49.4193,68641.0
2023-02-06 11:00:00,53.23,53.41,53.22,53.36,55107.0,49.4007,49.5678,49.3914,49.5214,55107.0
2023-02-06 11:30:00,53.36,53.44,53.31,53.44,46775.0,49.5214,49.5956,49.475,49.5956,46775.0
2023-02-06 12:00:00,53.44,53.48,53.15,53.18,538737.0,49.5956,49.6327,49.3265,49.3543,538737.0
2023-02-06 12:30:00,53.18,53.38,53.16,53.34,34513.0,49.3543,49.5399,49.3358,49.5028,34513.0
2023-02-06 13:00:00,53.34,53.49,53.34,53.44,25958.0,49.5028,49.642,49.5028,49.5956,25958.0
2023-02-06 13:30:00,53.44,53.49,53.39,53.44,29772.0,49.5956,49.642,49.5492,49.5956,29772.0
2023-02-06 14:00:00,53.44,53.55,53.43,53.48,28496.0,49.5956,49.6977,49.5863,49.6327,28496.0
2023-02-06 14:30:00,53.49,53.54,53.4,53.51,41636.0,49.642,49.6884,49.5585,49.6606,41636.0
2023-02-06 15:00:00,53.51,53.55,53.41,53.47,59573.0,49.6606,49.6977,49.5678,49.6235,59573.0
2023-02-06 15:30:00,53.47,53.71,53.45,53.57,199091.0,49.6235,49.8462,49.6049,49.7163,199091.0
2023-02-07 09:30:00,53.02,53.02,52.21,52.5,174660.0,49.2058,49.2058,48.4541,48.7232,174660.0
2023-02-07 10:00:00,52.52,52.52,52.23,52.38,129450.0,48.7418,48.7418,48.4727,48.6119,129450.0
2023-02-07 10:30:00,52.36,52.63,52.3,52.5,56471.0,48.5933,48.8439,48.5376,48.7232,56471.0
2023-02-07 11:00:00,52.48,52.62,52.42,52.55,46886.0,48.7047,48.8346,48.649,48.7696,46886.0
2023-02-07 11:30:00,52.58,52.65,52.53,52.55,35817.0,48.7975,48.8625,48.7511,48.7696,35817.0
2023-02-07 12:00:00,52.53,52.59,52.31,52.35,86666.0,48.7511,48.8068,48.5469,48.584,86666.0
2023-02-07 12:30:00,52.34,52.74,52.29,52.61,56121.0,48.5748,48.946,48.5284,48.8253,56121.0
2023-02-07 13:00:00,52.62,52.78,52.39,52.4,62219.0,48.8346,48.9831,48.6212,48.6304,62219.0
2023-02-07 13:30:00,52.4,52.48,52.31,52.34,90653.0,48.6304,48.7047,48.5469,48.5748,90653.0
2023-02-07 14:00:00,52.33,52.52,52.21,52.31,72629.0,48.5655,48.7418,48.4541,48.5469,72629.0
2023-02-07 14:30:00,52.31,52.39,52.19,52.29,77490.0,48.5469,48.6212,48.4355,48.5284,77490.0
2023-02-07 15:00:00,52.3,52.42,52.08,52.19,184492.0,48.5376,48.649,48.3335,48.4355,184492.0
2023-02-07 15:30:00,52.18,52.41,52.09,52.29,290048.0,48.4263,48.6397,48.3427,48.5284,290048.0
2023-02-08 09:30:00,52.02,52.36,51.89,52.36,45910.0,48.2778,48.5933,48.1571,48.5933,45910.0
2023-02-08 10:00:00,52.35,52.4,52.1,52.25,113863.0,48.584,48.6304,48.352,48.4912,113863.0
2023-02-08 10:30:00,52.26,52.43,52.24,52.35,55014.0,48.5005,48.6583,48.4819,48.584,55014.0
2023-02-08 11:00:00,52.32,52.52,52.29,52.46,37486.0,48.5562,48.7418,48.5284,48.6861,37486.0
2023-02-08 11:30:00,52.46,52.46,52.18,52.42,39472.0,48.6861,48.6861,48.4263,48.649,39472.0
2023-02-08 12:00:00,52.4,52.41,52.01,52.15,35505.0,48.6304,48.6397,48.2685,48.3984,35505.0
2023-02-08 12:30:00,52.15,52.2,52.05,52.14,32407.0,48.3984,48.4448,48.3056,48.3891,32407.0
2023-02-08 13:00:00,52.13,52.15,51.97,51.98,38578.0,48.3799,48.3984,48.2314,48.2407,38578.0
2023-02-08 13:30:00,51.96,52.11,51.89,52.02,29774.0,48.2221,48.3613,48.1571,48.2778,29774.0
2023-02-08 14:00:00,52.02,52.07,51.79,51.79,75030.0,48.2778,48.3242,48.0643,48.0643,75030.0
2023-02-08 14:30:00,51.8,51.91,51.67,51.7,169582.0,48.0736,48.1757,47.953,47.9808,169582.0
2023-02-08 15:00:00,51.7,51.81,51.39,51.63,154876.0,47.9808,48.0829,47.6931,47.9158,154876.0
2023-02-08 15:30:00,51.64,51.64,51.2,51.41,395778.0,47.9251,47.9251,47.5168,47.7117,395778.0
2023-02-09 09:30:00,51.61,51.73,51.4,51.4,103247.0,47.8973,48.0086,47.7024,47.7024,103247.0
2023-02-09 10:00:00,51.39,51.55,51.33,51.39,45149.0,47.6931,47.8416,47.6374,47.6931,45149.0
2023-02-09 10:30:00,51.4,51.57,51.34,51.55,45064.0,47.7024,47.8601,47.6467,47.8416,45064.0
2023-02-09 11:00:00,51.57,51.72,51.55,51.57,26368.0,47.8601,47.9994,47.8416,47.8601,26368.0
2023-02-09 11:30:00,51.57,51.59,51.29,51.29,19696.0,47.8601,47.8787,47.6003,47.6003,19696.0
2023-02-09 12:00:00,51.27,51.37,51.21,51.26,18269.0,47.5817,47.6745,47.526,47.5724,18269.0
2023-02-09 12:30:00,51.25,51.29,51.08,51.25,40348.0,47.5632,47.6003,47.4054,47.5632,40348.0
2023-02-09 13:00:00,51.26,51.37,51.23,51.31,26202.0,47.5724,47.6745,47.5446,47.6188,26202.0
2023-02-09 13:30:00,51.3,51.38,51.22,51.31,22056.0,47.6096,47.6838,47.5353,47.6188,22056.0
2023-02-09 14:00:00,51.32,51.34,51.19,51.29,29207.0,47.6281,47.6467,47.5075,47.6003,29207.0
2023-02-09 14:30:00,51.29,51.29,51.06,51.12,31874.0,47.6003,47.6003,47.3868,47.4425,31874.0
2023-02-09 15:00:00,51.12,51.17,51.04,51.14,38852.0,47.4425,47.4889,47.3683,47.4611,38852.0
2023-02-09 15:30:00,51.15,51.34,51.1,51.23,162957.0,47.4704,47.6467,47.424,47.5446,162957.0
2023-02-10 09:30:00,51.22,51.26,50.99,51.04,45206.0,47.5353,47.5724,47.3219,47.3683,45206.0
2023-02-10 10:00:00,51.05,51.16,51.0,51.07,57657.0,47.3776,47.4796,47.3312,47.3961,57657.0
2023-02-10 10:30:00,51.05,51.17,50.97,51.14,45621.0,47.3776,47.4889,47.3033,47.4611,45621.0
2023-02-10 11:00:00,51.13,51.35,51.1,51.33,28818.0,47.4518,47.656,47.424,47.6374,28818.0
2023-02-10 11:30:00,51.32,51.36,51.26,51.31,19140.0,47.6281,47.6653,47.5724,47.6188,19140.0
2023-02-10 12:00:00,51.31,51.38,51.24,51.35,19928.0,47.6188,47.6838,47.5539,47.656,19928.0
2023-02-10 12:30:00,51.35,51.46,51.23,51.38,25799.0,47.656,47.7581,47.5446,47.6838,25799.0
2023-02-10 13:00:00,51.39,51.47,51.35,51.41,12710.0,47.6931,47.7673,47.656,47.7117,12710.0
2023-02-10 13:30:00,51.39,51.45,51.3,51.34,14769.0,47.6931,47.7488,47.6096,47.6467,14769.0
2023-02-10 14:00:00,51.31,51.33,51.2,51.3,18539.0,47.6188,47.6374,47.5168,47.6096,18539.0
2023-02-10 14:30:00,51.29,51.39,51.24,51.37,21244.0,47.6003,47.6931,47.5539,47.6745,21244.0
2023-02-10 15:00:00,51.37,51.42,51.27,51.31,20848.0,47.6745,47.7209,47.5817,47.6188,20848.0
2023-02-10 15:30:00,51.32,51.45,51.27,51.44,119369.0,47.6281,47.7488,47.5817,47.7395,119369.0
2023-02-13 09:30:00,51.51,51.61,51.2,51.41,33680.0,47.8045,47.8973,47.5168,47.7117,33680.0
2023-02-13 10:00:00,51.42,51.62,51.41,51.55,23206.0,47.7209,47.9065,47.7117,47.8416,23206.0
2023-02-13 10:30:00,51.55,51.62,51.35,51.52,34451.0,47.8416,47.9065,47.656,47.8137,34451.0
2023-02-13 11:00:00,51.51,51.51,51.27,51.36,34937.0,47.8045,47.8045,47.5817,47.6653,34937.0
2023-02-13 11:30:00,51.38,51.62,51.35,51.59,27289.0,47.6838,47.9065,47.656,47.8787,27289.0
2023-02-13 12:00:00,51.58,51.77,51.58,51.69,31332.0,47.8694,48.0458,47.8694,47.9715,31332.0
2023-02-13 12:30:00,51.69,51.76,51.67,51.7,36286.0,47.9715,48.0365,47.953,47.9808,36286.0
2023-02-13 13:00:00,51.7,51.71,51.58,51.66,33109.0,47.9808,47.9901,47.8694,47.9437,33109.0
2023-02-13 13:30:00,51.66,51.81,51.65,51.76,39251.0,47.9437,48.0829,47.9344,48.0365,39251.0
2023-02-13 14:00:00,51.78,51.82,51.72,51.73,57887.0,48.055,48.0922,47.9994,48.0086,57887.0
2023-02-13 14:30:00,51.71,51.8,51.7,51.72,63817.0,47.9901,48.0736,47.9808,47.9994,63817.0
2023-02-13 15:00:00,51.72,51.91,51.66,51.88,54278.0,47.9994,48.1757,47.9437,48.1478,54278.0
2023-02-13 15:30:00,51.88,52.01,51.86,51.98,199889.0,48.1478,48.2685,48.1293,48.2407,199889.0
2023-02-14 09:30:00,51.88,51.91,51.52,51.83,41639.0,48.1478,48.1757,47.8137,48.1014,41639.0
2023-02-14 10:00:00,51.81,52.0,51.67,51.79,30573.0,48.0829,48.2592,47.953,48.0643,30573.0
2023-02-14 10:30:00,51.78,51.82,51.58,51.63,35841.0,48.055,48.0922,47.8694,47.9158,35841.0
2023-02-14 11:00:00,51.64,51.86,51.61,51.61,24365.0,47.9251,48.1293,47.8973,47.8973,24365.0
2023-02-14 11:30:00,51.61,51.75,51.44,51.59,90976.0,47.8973,48.0272,47.7395,47.8787,90976.0
2023-02-14 12:00:00,51.6,51.71,51.54,51.67,26851.0,47.888,47.9901,47.8323,47.953,26851.0
2023-02-14 12:30:00,51.68,51.82,51.6,51.74,28908.0,47.9622,48.0922,47.888,48.0179,28908.0
2023-02-14 13:00:00,51.72,51.9,51.71,51.8,18214.0,47.9994,48.1664,47.9901,48.0736,18214.0
2023-02-14 13:30:00,51.81,51.86,51.75,51.85,23230.0,48.0829,48.1293,48.0272,48.12,23230.0
2023-02-14 14:00:00,51.84,52.02,51.8,52.0,30078.0,48.1107,48.2778,48.0736,48.2592,30078.0
2023-02-14 14:30:00,52.0,52.11,51.97,52.03,39327.0,48.2592,48.3613,48.2314,48.2871,39327.0
2023-02-14 15:00:00,52.03,52.07,51.85,51.85,60113.0,48.2871,48.3242,48.12,48.12,60113.0
2023-02-14 15:30:00,51.83,51.87,51.63,51.66,264571.0,48.1014,48.1386,47.9158,47.9437,264571.0
2023-02-15 09:30:00,51.65,51.72,51.31,51.41,26527.0,47.9344,47.9994,47.6188,47.7117,26527.0
2023-02-15 10:00:00,51.43,51.78,51.43,51.76,17672.0,47.7302,48.055,47.7302,48.0365,17672.0
2023-02-15 10:30:00,51.76,51.93,51.73,51.89,71492.0,48.0365,48.1942,48.0086,48.1571,71492.0
2023-02-15 11:00:00,51.88,52.1,51.84,52.02,82218.0,48.1478,48.352,48.1107,48.2778,82218.0
2023-02-15 11:30:00,52.02,52.03,51.79,51.91,19106.0,48.2778,48.2871,48.0643,48.1757,19106.0
2023-02-15 12:00:00,51.9,51.93,51.81,51.81,21979.0,48.1664,48.1942,48.0829,48.0829,21979.0
2023-02-15 12:30:00,51.82,51.95,51.8,51.95,13935.0,48.0922,48.2128,48.0736,48.2128,13935.0
2023-02-15 13:00:00,51.95,52.05,51.93,52.04,15912.0,48.2128,48.3056,48.1942,48.2963,15912.0
2023-02-15 13:30:00,52.04,52.12,52.02,52.11,21721.0,48.2963,48.3706,48.2778,48.3613,21721.0
2023-02-15 14:00:00,52.12,52.12,52.02,52.06,26400.0,48.3706,48.3706,48.2778,48.3149,26400.0
2023-02-15 14:30:00,52.07,52.13,51.97,52.0,51244.0,48.3242,48.3799,48.2314,48.2592,51244.0
2023-02-15 15:00:00,52.0,52.26,51.99,52.25,63947.0,48.2592,48.5005,48.2499,48.4912,63947.0
2023-02-15 15:30:00,52.25,52.33,52.19,52.31,135475.0,48.4912,48.5655,48.4355,48.5469,135475.0
2023-02-16 09:30:00,51.39,51.8,51.31,51.42,90738.0,47.6931,48.0736,47.6188,47.7209,90738.0
2023-02-16 10:00:00,51.41,51.53,51.38,51.5,32817.0,47.7117,47.823,47.6838,47.7952,32817.0
2023-02-16 10:30:00,51.5,51.65,51.48,51.65,36128.0,47.7952,47.9344,47.7766,47.9344,36128.0
2023-02-16 11:00:00,51.63,51.68,51.58,51.68,33389.0,47.9158,47.9622,47.8694,47.9622,33389.0
2023-02-16 11:30:00,51.68,51.73,51.57,51.59,30192.0,47.9622,48.0086,47.8601,47.8787,30192.0
2023-02-16 12:00:00,51.59,51.68,51.54,51.55,26196.0,47.8787,47.9622,47.8323,47.8416,26196.0
2023-02-16 12:30:00,51.54,51.6,51.37,51.42,23401.0,47.8323,47.888,47.6745,47.7209,23401.0
2023-02-16 13:00:00,51.43,51.54,51.36,51.37,17472.0,47.7302,47.8323,47.6653,47.6745,17472.0
2023-02-16 13:30:00,51.36,51.45,51.34,51.41,17068.0,47.6653,47.7488,47.6467,47.7117,17068.0
2023-02-16 14:00:00,51.42,51.58,51.4,51.57,21529.0,47.7209,47.8694,47.7024,47.8601,21529.0
2023-02-16 14:30:00,51.58,51.62,51.52,51.53,24802.0,47.8694,47.9065,47.8137,47.823,24802.0
2023-02-16 15:00:00,51.54,51.55,51.4,51.49,43789.0,47.8323,47.8416,47.7024,47.7859,43789.0
2023-02-16 15:30:00,51.48,51.5,51.35,51.4,153742.0,47.7766,47.7952,47.656,47.7024,153742.0
2023-02-17 09:30:00,51.36,51.73,51.25,51.41,84105.0,47.6653,48.0086,47.5632,47.7117,84105.0
2023-02-17 10:00:00,51.43,51.88,51.4,51.88,109888.0,47.7302,48.1478,47.7024,48.1478,109888.0
2023-02-17 10:30:00,51.88,52.01,51.82,51.9,95991.0,48.1478,48.2685,48.0922,48.1664,95991.0
2023-02-17 11:00:00,51.9,51.94,51.64,51.67,97707.0,48.1664,48.2035,47.9251,47.953,97707.0
2023-02-17 11:30:00,51.68,51.76,51.63,51.75,72599.0,47.9622,48.0365,47.9158,48.0272,72599.0
2023-02-17 12:00:00,51.74,52.12,51.71,52.12,69200.0,48.0179,48.3706,47.9901,48.3706,69200.0
2023-02-17 12:30:00,52.1,52.1,51.84,51.91,48345.0,48.352,48.352,48.1107,48.1757,48345.0
2023-02-17 13:00:00,51.89,51.95,51.79,51.91,45969.0,48.1571,48.2128,48.0643,48.1757,45969.0
2023-02-17 13:30:00,51.89,51.98,51.85,51.9,72083.0,48.1571,48.2407,48.12,48.1664,72083.0
2023-02-17 14:00:00,51.9,52.03,51.8,51.94,72598.0,48.1664,48.2871,48.0736,48.2035,72598.0
2023-02-17 14:30:00,51.93,52.03,51.83,52.01,75441.0,48.1942,48.2871,48.1014,48.2685,75441.0
2023-02-17 15:00:00,52.01,52.08,51.93,51.97,98665.0,48.2685,48.3335,48.1942,48.2314,98665.0
2023-02-17 15:30:00,51.96,52.12,51.88,52.02,274049.0,48.2221,48.3706,48.1478,48.2778,274049.0
2023-02-21 09:30:00,56.28,56.28,53.45,54.41,403976.0,52.2313,52.2313,49.6049,50.4958,403976.0
2023-02-21 10:00:00,54.34,55.05,54.1,54.74,277856.0,50.4309,51.0898,50.2081,50.8021,277856.0
2023-02-21 10:30:00,54.73,54.84,54.31,54.5,164809.0,50.7928,50.8949,50.403,50.5794,164809.0
2023-02-21 11:00:00,54.52,54.75,53.7,53.73,234601.0,50.5979,50.8114,49.8369,49.8648,234601.0
2023-02-21 11:30:00,53.73,54.09,53.53,53.63,141800.0,49.8648,50.1989,49.6791,49.772,141800.0
2023-02-21 12:00:00,53.61,53.68,53.19,53.39,127277.0,49.7534,49.8184,49.3636,49.5492,127277.0
2023-02-21 12:30:00,53.39,54.24,53.33,54.19,118233.0,49.5492,50.3381,49.4935,50.2917,118233.0
2023-02-21 13:00:00,54.18,54.48,54.17,54.18,94733.0,50.2824,50.5608,50.2731,50.2824,94733.0
2023-02-21 13:30:00,54.17,54.17,53.48,53.77,100600.0,50.2731,50.2731,49.6327,49.9019,100600.0
2023-02-21 14:00:00,53.75,53.85,53.52,53.66,101724.0,49.8833,49.9761,49.6699,49.7998,101724.0
2023-02-21 14:30:00,53.66,53.81,53.6,53.8,105989.0,49.7998,49.939,49.7441,49.9297,105989.0
2023-02-21 15:00:00,53.79,53.82,53.68,53.74,91785.0,49.9204,49.9483,49.8184,49.874,91785.0
2023-02-21 15:30:00,53.74,53.85,53.6,53.64,381169.0,49.874,49.9761,49.7441,49.7812,381169.0
2023-02-22 09:30:00,53.1,53.57,52.43,52.92,150864.0,49.2801,49.7163,48.6583,49.113,150864.0
2023-02-22 10:00:00,52.95,53.24,52.87,53.02,128554.0,49.1409,49.41,49.0666,49.2058,128554.0
2023-02-22 10:30:00,53.02,53.17,52.84,53.04,72879.0,49.2058,49.345,49.0388,49.2244,72879.0
2023-02-22 11:00:00,53.05,53.33,52.85,53.21,119258.0,49.2337,49.4935,49.0481,49.3822,119258.0
2023-02-22 11:30:00,53.19,53.19,52.91,52.95,75943.0,49.3636,49.3636,49.1037,49.1409,75943.0
2023-02-22 12:00:00,52.95,53.14,52.75,52.95,81046.0,49.1409,49.3172,48.9553,49.1409,81046.0
2023-02-22 12:30:00,52.95,52.98,52.76,52.79,54904.0,49.1409,49.1687,48.9645,48.9924,54904.0
2023-02-22 13:00:00,52.79,53.03,52.74,53.03,151963.0,48.9924,49.2151,48.946,49.2151,151963.0
2023-02-22 13:30:00,53.04,53.05,52.68,52.69,72625.0,49.2244,49.2337,48.8903,48.8996,72625.0
2023-02-22 14:00:00,52.68,52.82,52.59,52.65,83190.0,48.8903,49.0202,48.8068,48.8625,83190.0
2023-02-22 14:30:00,52.64,52.69,52.49,52.59,63274.0,48.8532,48.8996,48.714,48.8068,63274.0
2023-02-22 15:00:00,52.58,52.69,52.54,52.6,62257.0,48.7975,48.8996,48.7604,48.816,62257.0
2023-02-22 15:30:00,52.59,52.98,52.52,52.98,334933.0,48.8068,49.1687,48.7418,49.1687,334933.0
2023-02-23 09:30:00,53.32,53.53,52.96,53.52,87932.0,49.4843,49.6791,49.1502,49.6699,87932.0
2023-02-23 10:00:00,53.54,53.63,53.45,53.53,35994.0,49.6884,49.772,49.6049,49.6791,35994.0
2023-02-23 10:30:00,53.52,53.61,53.4,53.52,103060.0,49.6699,49.7534,49.5585,49.6699,103060.0
2023-02-23 11:00:00,53.52,53.66,53.33,53.38,57513.0,49.6699,49.7998,49.4935,49.5399,57513.0
2023-02-23 11:30:00,53.41,53.43,52.88,52.91,51270.0,49.5678,49.5863,49.0759,49.1037,51270.0
2023-02-23 12:00:00,52.91,53.29,52.91,53.28,34781.0,49.1037,49.4564,49.1037,49.4471,34781.0
2023-02-23 12:30:00,53.27,53.46,53.22,53.38,52225.0,49.4379,49.6142,49.3914,49.5399,52225.0
2023-02-23 13:00:00,53.37,53.42,53.23,53.3,30983.0,49.5307,49.5771,49.4007,49.4657,30983.0
2023-02-23 13:30:00,53.32,53.38,53.24,53.35,35644.0,49.4843,49.5399,49.41,49.5121,35644.0
2023-02-23 14:00:00,53.34,53.57,53.33,53.53,42532.0,49.5028,49.7163,49.4935,49.6791,42532.0
2023-02-23 14:30:00,53.54,53.62,53.47,53.47,48572.0,49.6884,49.7627,49.6235,49.6235,48572.0
2023-02-23 15:00:00,53.47,53.62,53.45,53.6,70064.0,49.6235,49.7627,49.6049,49.7441,70064.0
2023-02-23 15:30:00,53.59,53.6,53.36,53.52,296888.0,49.7348,49.7441,49.5214,49.6699,296888.0
2023-02-24 09:30:00,53.17,53.38,52.97,53.01,42853.0,49.345,49.5399,49.1594,49.1966,42853.0
2023-02-24 10:00:00,52.98,53.31,52.96,53.17,27742.0,49.1687,49.475,49.1502,49.345,27742.0
2023-02-24 10:30:00,53.15,53.43,53.14,53.42,69156.0,49.3265,49.5863,49.3172,49.5771,69156.0
2023-02-24 11:00:00,53.41,53.69,53.38,53.66,38177.0,49.5678,49.8276,49.5399,49.7998,38177.0
2023-02-24 11:30:00,53.65,53.82,53.6,53.76,50379.0,49.7905,49.9483,49.7441,49.8926,50379.0
2023-02-24 12:00:00,53.77,53.82,53.72,53.8,27848.0,49.9019,49.9483,49.8555,49.9297,27848.0
2023-02-24 12:30:00,53.8,53.86,53.5,53.57,141797.0,49.9297,49.9854,49.6513,49.7163,141797.0
2023-02-24 13:00:00,53.58,53.79,53.56,53.76,28588.0,49.7256,49.9204,49.707,49.8926,28588.0
2023-02-24 13:30:00,53.75,53.81,53.68,53.78,29132.0,49.8833,49.939,49.8184,49.9112,29132.0
2023-02-24 14:00:00,53.78,53.89,53.68,53.69,44676.0,49.9112,50.0132,49.8184,49.8276,44676.0
2023-02-24 14:30:00,53.7,53.82,53.61,53.79,47166.0,49.8369,49.9483,49.7534,49.9204,47166.0
2023-02-24 15:00:00,53.8,53.86,53.76,53.77,54514.0,49.9297,49.9854,49.8926,49.9019,54514.0
2023-02-24 15:30:00,53.77,53.84,53.59,53.79,217621.0,49.9019,49.9668,49.7348,49.9204,217621.0
2023-02-27 09:30:00,54.14,54.22,53.91,54.04,36656.0,50.2453,50.3195,50.0318,50.1525,36656.0
2023-02-27 10:00:00,54.08,54.13,53.81,54.1,30821.0,50.1896,50.236,49.939,50.2081,30821.0
2023-02-27 10:30:00,54.1,54.18,53.94,54.09,74162.0,50.2081,50.2824,50.0597,50.1989,74162.0
2023-02-27 11:00:00,54.08,54.1,53.76,53.91,224376.0,50.1896,50.2081,49.8926,50.0318,224376.0
2023-02-27 11:30:00,53.92,53.96,53.65,53.72,35360.0,50.0411,50.0782,49.7905,49.8555,35360.0
2023-02-27 12:00:00,53.73,53.73,53.51,53.69,40362.0,49.8648,49.8648,49.6606,49.8276,40362.0
2023-02-27 12:30:00,53.66,53.83,53.65,53.78,54548.0,49.7998,49.9576,49.7905,49.9112,54548.0
2023-02-27 13:00:00,53.81,53.81,53.71,53.79,34539.0,49.939,49.939,49.8462,49.9204,34539.0
2023-02-27 13:30:00,53.79,53.85,53.69,53.78,57579.0,49.9204,49.9761,49.8276,49.9112,57579.0
2023-02-27 14:00:00,53.77,53.8,53.65,53.69,62261.0,49.9019,49.9297,49.7905,49.8276,62261.0
2023-02-27 14:30:00,53.7,53.71,53.6,53.6,38869.0,49.8369,49.8462,49.7441,49.7441,38869.0
2023-02-27 15:00:00,53.6,53.61,53.46,53.54,63053.0,49.7441,49.7534,49.6142,49.6884,63053.0
2023-02-27 15:30:00,53.54,53.76,53.51,53.76,176127.0,49.6884,49.8926,49.6606,49.8926,176127.0
2023-02-28 09:30:00,53.65,53.85,53.41,53.82,42184.0,49.7905,49.9761,49.5678,49.9483,42184.0
2023-02-28 10:00:00,53.82,54.14,53.79,53.99,47702.0,49.9483,50.2453,49.9204,50.1061,47702.0
2023-02-28 10:30:00,53.98,54.06,53.8,53.86,52250.0,50.0968,50.171,49.9297,49.9854,52250.0
2023-02-28 11:00:00,53.86,53.95,53.73,53.81,40048.0,49.9854,50.0689,49.8648,49.939,40048.0
2023-02-28 11:30:00,53.79,53.79,53.62,53.62,33060.0,49.9204,49.9204,49.7627,49.7627,33060.0
2023-02-28 12:00:00,53.62,53.83,53.61,53.82,28669.0,49.7627,49.9576,49.7534,49.9483,28669.0
2023-02-28 12:30:00,53.84,53.84,53.73,53.76,29719.0,49.9668,49.9668,49.8648,49.8926,29719.0
2023-02-28 13:00:00,53.76,53.78,53.66,53.72,23618.0,49.8926,49.9112,49.7998,49.8555,23618.0
2023-02-28 13:30:00,53.75,53.76,53.62,53.64,24873.0,49.8833,49.8926,49.7627,49.7812,24873.0
2023-02-28 14:00:00,53.65,53.67,53.45,53.49,33956.0,49.7905,49.8091,49.6049,49.642,33956.0
2023-02-28 14:30:00,53.49,53.56,53.41,53.47,46490.0,49.642,49.707,49.5678,49.6235,46490.0
2023-02-28 15:00:00,53.46,53.47,53.38,53.4,47760.0,49.6142,49.6235,49.5399,49.5585,47760.0
2023-02-28 15:30:00,53.39,53.39,53.17,53.2,364358.0,49.5492,49.5492,49.345,49.3729,364358.0
2023-03-01 09:30:00,52.88,53.12,52.55,52.63,52639.0,49.0759,49.2986,48.7696,48.8439,52639.0
2023-03-01 10:00:00,52.67,52.71,52.4,52.5,169860.0,48.881,48.9181,48.6304,48.7232,169860.0
2023-03-01 10:30:00,52.5,52.78,52.44,52.69,76070.0,48.7232,48.9831,48.6676,48.8996,76070.0
2023-03-01 11:00:00,52.7,52.81,52.51,52.8,131085.0,48.9089,49.0109,48.7325,49.0017,131085.0
2023-03-01 11:30:00,52.8,53.15,52.78,53.09,109326.0,49.0017,49.3265,48.9831,49.2708,109326.0
2023-03-01 12:00:00,53.1,53.15,52.99,53.01,79127.0,49.2801,49.3265,49.178,49.1966,79127.0
2023-03-01 12:30:00,53.03,53.13,52.97,53.05,71180.0,49.2151,49.3079,49.1594,49.2337,71180.0
2023-03-01 13:00:00,53.04,53.04,52.88,52.88,53290.0,49.2244,49.2244,49.0759,49.0759,53290.0
2023-03-01 13:30:00,52.89,53.02,52.88,52.95,74002.0,49.0852,49.2058,49.0759,49.1409,74002.0
2023-03-01 14:00:00,52.94,52.98,52.85,52.95,82628.0,49.1316,49.1687,49.0481,49.1409,82628.0
2023-03-01 14:30:00,52.93,53.0,52.89,53.0,99505.0,49.1223,49.1873,49.0852,49.1873,99505.0
2023-03-01 15:00:00,52.98,53.07,52.92,52.92,85507.0,49.1687,49.2522,49.113,49.113,85507.0
2023-03-01 15:30:00,52.92,53.13,52.92,53.05,260811.0,49.113,49.3079,49.113,49.2337,260811.0
2023-03-02 09:30:00,52.56,52.97,52.42,52.93,63536.0,49.1543,49.5377,49.0234,49.5003,63536.0
2023-03-02 10:00:00,52.94,53.13,52.8,52.95,28307.0,49.5097,49.6874,49.3787,49.519,28307.0
2023-03-02 10:30:00,52.95,52.95,52.68,52.73,26120.0,49.519,49.519,49.2665,49.3133,26120.0
2023-03-02 11:00:00,52.74,52.86,52.72,52.83,28075.0,49.3226,49.4349,49.3039,49.4068,28075.0
2023-03-02 11:30:00,52.8,52.94,52.79,52.83,25546.0,49.3787,49.5097,49.3694,49.4068,25546.0
2023-03-02 12:00:00,52.83,52.93,52.79,52.9,32119.0,49.4068,49.5003,49.3694,49.4723,32119.0
2023-03-02 12:30:00,52.9,52.96,52.87,52.93,26684.0,49.4723,49.5284,49.4442,49.5003,26684.0
2023-03-02 13:00:00,52.93,52.94,52.84,52.85,40381.0,49.5003,49.5097,49.4161,49.4255,40381.0
2023-03-02 13:30:00,52.86,53.01,52.8,52.99,36930.0,49.4349,49.5751,49.3787,49.5564,36930.0
2023-03-02 14:00:00,53.0,53.05,52.88,53.0,28071.0,49.5658,49.6125,49.4536,49.5658,28071.0
2023-03-02 14:30:00,53.01,53.08,52.93,53.06,43040.0,49.5751,49.6406,49.5003,49.6219,43040.0
2023-03-02 15:00:00,53.06,53.12,53.01,53.07,38592.0,49.6219,49.678,49.5751,49.6312,38592.0
2023-03-02 15:30:00,53.08,53.3,53.07,53.3,309734.0,49.6406,49.8463,49.6312,49.8463,309734.0
2023-03-03 09:30:00,53.27,53.52,52.78,53.05,69269.0,49.8183,50.0521,49.36,49.6125,69269.0
2023-03-03 10:00:00,53.06,53.39,53.03,53.3,79623.0,49.6219,49.9305,49.5938,49.8463,79623.0
2023-03-03 10:30:00,53.31,53.41,53.26,53.31,30212.0,49.8557,49.9492,49.8089,49.8557,30212.0
2023-03-03 11:00:00,53.31,53.36,53.22,53.23,22882.0,49.8557,49.9025,49.7715,49.7809,22882.0
2023-03-03 11:30:00,53.23,53.38,53.22,53.37,26714.0,49.7809,49.9212,49.7715,49.9118,26714.0
2023-03-03 12:00:00,53.39,53.5,53.37,53.44,49318.0,49.9305,50.0334,49.9118,49.9773,49318.0
2023-03-03 12:30:00,53.45,53.46,53.32,53.37,20774.0,49.9866,49.996,49.865,49.9118,20774.0
2023-03-03 13:00:00,53.37,53.41,53.34,53.38,23857.0,49.9118,49.9492,49.8837,49.9212,23857.0
2023-03-03 13:30:00,53.4,53.44,53.31,53.36,31748.0,49.9399,49.9773,49.8557,49.9025,31748.0
2023-03-03 14:00:00,53.34,53.41,53.23,53.41,40727.0,49.8837,49.9492,49.7809,49.9492,40727.0
2023-03-03 14:30:00,53.42,53.44,53.36,53.44,30526.0,49.9586,49.9773,49.9025,49.9773,30526.0
2023-03-03 15:00:00,53.43,53.55,53.43,53.53,41121.0,49.9679,50.0801,49.9679,50.0614,41121.0
2023-03-03 15:30:00,53.52,53.52,53.32,53.42,208447.0,50.0521,50.0521,49.865,49.9586,208447.0
2023-03-06 09:30:00,53.26,53.42,52.96,53.38,49461.0,49.8089,49.9586,49.5284,49.9212,49461.0
2023-03-06 10:00:00,53.39,53.66,53.31,53.58,30668.0,49.9305,50.183,49.8557,50.1082,30668.0
2023-03-06 10:30:00,53.56,53.58,53.23,53.23,43820.0,50.0895,50.1082,49.7809,49.7809,43820.0
2023-03-06 11:00:00,53.24,53.35,53.07,53.15,40265.0,49.7902,49.8931,49.6312,49.7061,40265.0
2023-03-06 11:30:00,53.15,53.25,53.07,53.2,89357.0,49.7061,49.7996,49.6312,49.7528,89357.0
2023-03-06 12:00:00,53.2,53.29,53.2,53.27,28975.0,49.7528,49.837,49.7528,49.8183,28975.0
2023-03-06 12:30:00,53.27,53.28,53.19,53.23,26394.0,49.8183,49.8276,49.7435,49.7809,26394.0
2023-03-06 13:00:00,53.24,53.24,53.11,53.17,26302.0,49.7902,49.7902,49.6687,49.7248,26302.0
2023-03-06 13:30:00,53.18,53.18,53.08,53.11,32306.0,49.7341,49.7341,49.6406,49.6687,32306.0
2023-03-06 14:00:00,53.12,53.2,53.08,53.2,41841.0,49.678,49.7528,49.6406,49.7528,41841.0
2023-03-06 14:30:00,53.2,53.3,53.1,53.15,79419.0,49.7528,49.8463,49.6593,49.7061,79419.0
2023-03-06 15:00:00,53.15,53.19,53.03,53.09,77240.0,49.7061,49.7435,49.5938,49.6499,77240.0
2023-03-06 15:30:00,53.1,53.2,53.06,53.08,282704.0,49.6593,49.7528,49.6219,49.6406,282704.0
2023-03-07 09:30:00,53.03,53.36,52.97,53.33,39955.0,49.5938,49.9025,49.5377,49.8744,39955.0
2023-03-07 10:00:00,53.32,53.34,53.02,53.04,36257.0,49.865,49.8837,49.5845,49.6032,36257.0
2023-03-07 10:30:00,53.03,53.15,52.91,52.96,57571.0,49.5938,49.7061,49.4816,49.5284,57571.0
2023-03-07 11:00:00,52.96,53.03,52.72,52.76,37181.0,49.5284,49.5938,49.3039,49.3413,37181.0
2023-03-07 11:30:00,52.77,52.84,52.73,52.8,24639.0,49.3507,49.4161,49.3133,49.3787,24639.0
2023-03-07 12:00:00,52.8,52.95,52.7,52.82,104186.0,49.3787,49.519,49.2852,49.3974,104186.0
2023-03-07 12:30:00,52.81,52.84,52.61,52.64,20073.0,49.3881,49.4161,49.2011,49.2291,20073.0
2023-03-07 13:00:00,52.64,52.65,52.51,52.55,13754.0,49.2291,49.2385,49.1075,49.1449,13754.0
2023-03-07 13:30:00,52.57,52.61,52.53,52.59,21838.0,49.1636,49.2011,49.1262,49.1823,21838.0
2023-03-07 14:00:00,52.59,52.75,52.59,52.72,28222.0,49.1823,49.332,49.1823,49.3039,28222.0
2023-03-07 14:30:00,52.72,52.75,52.67,52.69,27603.0,49.3039,49.332,49.2572,49.2759,27603.0
2023-03-07 15:00:00,52.69,53.12,52.68,53.03,107900.0,49.2759,49.678,49.2665,49.5938,107900.0
2023-03-07 15:30:00,53.03,53.16,52.77,52.83,309583.0,49.5938,49.7154,49.3507,49.4068,309583.0
2023-03-08 09:30:00,53.34,55.59,53.34,55.03,1375206.0,49.8837,51.988,49.8837,51.4642,1375206.0
2023-03-08 10:00:00,55.03,55.68,54.37,54.77,571969.0,51.4642,52.0721,50.847,51.2211,571969.0
2023-03-08 10:30:00,54.75,55.23,54.71,54.98,196108.0,51.2024,51.6513,51.165,51.4175,196108.0
2023-03-08 11:00:00,55.0,55.06,54.67,54.87,152176.0,51.4362,51.4923,51.1276,51.3146,152176.0
2023-03-08 11:30:00,54.88,54.96,54.61,54.74,105350.0,51.324,51.3988,51.0715,51.193,105350.0
2023-03-08 12:00:00,54.73,54.74,54.5,54.5,73328.0,51.1837,51.193,50.9686,50.9686,73328.0
2023-03-08 12:30:00,54.48,54.51,54.3,54.36,122051.0,50.9499,50.9779,50.7815,50.8377,122051.0
2023-03-08 13:00:00,54.35,54.4,53.94,54.03,110242.0,50.8283,50.8751,50.4449,50.529,110242.0
2023-03-08 13:30:00,54.04,54.1,53.78,53.8,96503.0,50.5384,50.5945,50.2952,50.3139,96503.0
2023-03-08 14:00:00,53.79,54.18,53.71,54.18,128615.0,50.3046,50.6693,50.2298,50.6693,128615.0
2023-03-08 14:30:00,54.19,54.2,53.91,54.11,118435.0,50.6787,50.688,50.4168,50.6039,118435.0
2023-03-08 15:00:00,54.1,54.28,54.03,54.26,76464.0,50.5945,50.7628,50.529,50.7441,76464.0
2023-03-08 15:30:00,54.27,54.53,54.26,54.36,451790.0,50.7535,50.9966,50.7441,50.8377,451790.0
2023-03-09 09:30:00,54.64,54.64,53.91,54.14,91607.0,51.0995,51.0995,50.4168,50.6319,91607.0
2023-03-09 10:00:00,54.12,54.13,53.7,53.78,88876.0,50.6132,50.6226,50.2204,50.2952,88876.0
2023-03-09 10:30:00,53.79,53.94,53.57,53.57,172064.0,50.3046,50.4449,50.0988,50.0988,172064.0
2023-03-09 11:00:00,53.54,53.54,53.09,53.31,87523.0,50.0708,50.0708,49.6499,49.8557,87523.0
2023-03-09 11:30:00,53.32,53.59,53.22,53.36,108150.0,49.865,50.1176,49.7715,49.9025,108150.0
2023-03-09 12:00:00,53.35,53.39,53.19,53.35,44911.0,49.8931,49.9305,49.7435,49.8931,44911.0
2023-03-09 12:30:00,53.35,53.43,53.28,53.33,29690.0,49.8931,49.9679,49.8276,49.8744,29690.0
2023-03-09 13:00:00,53.3,53.37,53.27,53.3,42887.0,49.8463,49.9118,49.8183,49.8463,42887.0
2023-03-09 13:30:00,53.28,53.36,53.2,53.2,50317.0,49.8276,49.9025,49.7528,49.7528,50317.0
2023-03-09 14:00:00,53.2,53.35,53.15,53.25,73189.0,49.7528,49.8931,49.7061,49.7996,73189.0
2023-03-09 14:30:00,53.26,53.32,53.22,53.23,62259.0,49.8089,49.865,49.7715,49.7809,62259.0
2023-03-09 15:00:00,53.24,53.27,52.46,52.6,100107.0,49.7902,49.8183,49.0608,49.1917,100107.0
2023-03-09 15:30:00,52.59,53.2,52.57,53.09,560192.0,49.1823,49.7528,49.1636,49.6499,560192.0
2023-03-10 09:30:00,53.25,53.51,52.83,53.39,139971.0,49.7996,50.0427,49.4068,49.9305,139971.0
2023-03-10 10:00:00,53.33,53.51,52.98,53.09,80353.0,49.8744,50.0427,49.5471,49.6499,80353.0
2023-03-10 10:30:00,53.08,53.17,52.91,53.15,55125.0,49.6406,49.7248,49.4816,49.7061,55125.0
2023-03-10 11:00:00,53.14,53.18,52.95,53.17,45466.0,49.6967,49.7341,49.519,49.7248,45466.0
2023-03-10 11:30:00,53.17,53.32,53.02,53.02,33173.0,49.7248,49.865,49.5845,49.5845,33173.0
2023-03-10 12:00:00,53.03,53.12,52.8,52.87,26149.0,49.5938,49.678,49.3787,49.4442,26149.0
2023-03-10 12:30:00,52.89,53.06,52.67,52.7,34580.0,49.4629,49.6219,49.2572,49.2852,34580.0
2023-03-10 13:00:00,52.69,52.76,52.28,52.38,53105.0,49.2759,49.3413,48.8924,48.986,53105.0
2023-03-10 13:30:00,52.37,52.37,52.15,52.21,52233.0,48.9766,48.9766,48.7709,48.827,52233.0
2023-03-10 14:00:00,52.21,52.54,52.09,52.11,39856.0,48.827,49.1356,48.7147,48.7334,39856.0
2023-03-10 14:30:00,52.12,52.49,52.12,52.39,43310.0,48.7428,49.0888,48.7428,48.9953,43310.0
2023-03-10 15:00:00,52.41,52.43,52.19,52.32,48155.0,49.014,49.0327,48.8083,48.9298,48155.0
2023-03-10 15:30:00,52.3,52.34,52.08,52.3,305325.0,48.9111,48.9485,48.7054,48.9111,305325.0
2023-03-13 09:30:00,51.8,52.13,51.44,52.03,80936.0,48.4435,48.7522,48.1069,48.6586,80936.0
2023-03-13 10:00:00,52.01,52.56,51.89,52.28,75994.0,48.6399,49.1543,48.5277,48.8924,75994.0
2023-03-13 10:30:00,52.31,52.39,51.86,52.38,45674.0,48.9205,48.9953,48.4996,48.986,45674.0
2023-03-13 11:00:00,52.38,52.6,52.22,52.48,34134.0,48.986,49.1917,48.8363,49.0795,34134.0
2023-03-13 11:30:00,52.48,52.5,52.05,52.42,33868.0,49.0795,49.0982,48.6773,49.0234,33868.0
2023-03-13 12:00:00,52.44,52.62,52.26,52.49,63939.0,49.0421,49.2104,48.8737,49.0888,63939.0
2023-03-13 12:30:00,52.52,52.52,52.07,52.18,52684.0,49.1169,49.1169,48.696,48.7989,52684.0
2023-03-13 13:00:00,52.18,52.26,51.99,52.23,40500.0,48.7989,48.8737,48.6212,48.8457,40500.0
2023-03-13 13:30:00,52.26,52.42,52.19,52.22,44414.0,48.8737,49.0234,48.8083,48.8363,44414.0
2023-03-13 14:00:00,52.18,52.47,52.08,52.27,108371.0,48.7989,49.0701,48.7054,48.8831,108371.0
2023-03-13 14:30:00,52.29,52.43,52.23,52.34,59617.0,48.9018,49.0327,48.8457,48.9485,59617.0
2023-03-13 15:00:00,52.35,52.41,52.07,52.15,88217.0,48.9579,49.014,48.696,48.7709,88217.0
2023-03-13 15:30:00,52.16,52.39,51.99,52.07,244790.0,48.7802,48.9953,48.6212,48.696,244790.0
2023-03-14 09:30:00,52.51,52.84,52.16,52.22,57502.0,49.1075,49.4161,48.7802,48.8363,57502.0
2023-03-14 10:00:00,52.18,52.32,52.12,52.19,31269.0,48.7989,48.9298,48.7428,48.8083,31269.0
2023-03-14 10:30:00,52.2,52.26,52.07,52.23,41394.0,48.8176,48.8737,48.696,48.8457,41394.0
2023-03-14 11:00:00,52.25,52.36,52.17,52.21,37236.0,48.8644,48.9672,48.7896,48.827,37236.0
2023-03-14 11:30:00,52.22,52.28,52.09,52.26,42314.0,48.8363,48.8924,48.7147,48.8737,42314.0
2023-03-14 12:00:00,52.27,52.31,52.16,52.17,30297.0,48.8831,48.9205,48.7802,48.7896,30297.0
2023-03-14 12:30:00,52.16,52.22,52.02,52.07,27244.0,48.7802,48.8363,48.6493,48.696,27244.0
2023-03-14 13:00:00,52.07,52.1,51.7,51.73,36691.0,48.696,48.7241,48.35,48.3781,36691.0
2023-03-14 13:30:00,51.71,51.8,51.58,51.59,31468.0,48.3594,48.4435,48.2378,48.2471,31468.0
2023-03-14 14:00:00,51.59,51.64,51.39,51.61,51071.0,48.2471,48.2939,48.0601,48.2658,51071.0
2023-03-14 14:30:00,51.6,51.71,51.43,51.43,43765.0,48.2565,48.3594,48.0975,48.0975,43765.0
2023-03-14 15:00:00,51.43,51.52,51.26,51.47,70495.0,48.0975,48.1817,47.9385,48.1349,70495.0
2023-03-14 15:30:00,51.47,51.88,51.45,51.84,227126.0,48.1349,48.5184,48.1162,48.4809,227126.0
2023-03-15 09:30:00,50.93,51.16,50.41,50.58,112782.0,47.6299,47.845,47.1436,47.3026,112782.0
2023-03-15 10:00:00,50.59,51.17,50.47,51.16,147840.0,47.3119,47.8544,47.1997,47.845,147840.0
2023-03-15 10:30:00,51.16,51.52,51.02,51.51,86216.0,47.845,48.1817,47.7141,48.1723,86216.0
2023-03-15 11:00:00,51.53,51.76,51.44,51.59,45180.0,48.191,48.4061,48.1069,48.2471,45180.0
2023-03-15 11:30:00,51.59,51.66,51.27,51.27,45381.0,48.2471,48.3126,47.9479,47.9479,45381.0
2023-03-15 12:00:00,51.28,51.34,51.15,51.21,25917.0,47.9572,48.0133,47.8357,47.8918,25917.0
2023-03-15 12:30:00,51.26,51.4,51.14,51.18,36947.0,47.9385,48.0695,47.8263,47.8637,36947.0
2023-03-15 13:00:00,51.15,51.48,51.05,51.48,53538.0,47.8357,48.1443,47.7421,48.1443,53538.0
2023-03-15 13:30:00,51.47,51.59,51.33,51.55,40155.0,48.1349,48.2471,48.004,48.2097,40155.0
2023-03-15 14:00:00,51.57,52.02,51.5,51.88,39668.0,48.2284,48.6493,48.163,48.5184,39668.0
2023-03-15 14:30:00,51.9,51.97,51.79,51.94,39870.0,48.5371,48.6025,48.4342,48.5745,39870.0
2023-03-15 15:00:00,51.95,52.07,51.79,52.01,48103.0,48.5838,48.696,48.4342,48.6399,48103.0
2023-03-15 15:30:00,52.0,52.1,51.8,52.09,173468.0,48.6306,48.7241,48.4435,48.7147,173468.0
2023-03-16 09:30:00,51.97,52.04,51.65,51.7,74928.0,48.6025,48.668,48.3033,48.35,74928.0
2023-03-16 10:00:00,51.69,51.74,51.25,51.43,42493.0,48.3407,48.3874,47.9292,48.0975,42493.0
2023-03-16 10:30:00,51.45,51.73,51.35,51.62,44836.0,48.1162,48.3781,48.0227,48.2752,44836.0
2023-03-16 11:00:00,51.61,51.62,51.28,51.31,40083.0,48.2658,48.2752,47.9572,47.9853,40083.0
2023-03-16 11:30:00,51.32,51.49,51.18,51.38,47998.0,47.9946,48.1536,47.8637,48.0508,47998.0
2023-03-16 12:00:00,51.32,51.37,51.16,51.35,42097.0,47.9946,48.0414,47.845,48.0227,42097.0
2023-03-16 12:30:00,51.35,51.4,51.19,51.33,41040.0,48.0227,48.0695,47.8731,48.004,41040.0
2023-03-16 13:00:00,51.33,51.49,51.21,51.24,55259.0,48.004,48.1536,47.8918,47.9198,55259.0
2023-03-16 13:30:00,51.23,51.46,51.2,51.43,36932.0,47.9105,48.1256,47.8824,48.0975,36932.0
2023-03-16 14:00:00,51.42,51.45,51.18,51.28,53998.0,48.0882,48.1162,47.8637,47.9572,53998.0
2023-03-16 14:30:00,51.27,51.47,51.2,51.35,50003.0,47.9479,48.1349,47.8824,48.0227,50003.0
2023-03-16 15:00:00,51.37,51.53,51.35,51.49,54238.0,48.0414,48.191,48.0227,48.1536,54238.0
2023-03-16 15:30:00,51.5,51.52,51.38,51.5,198938.0,48.163,48.1817,48.0508,48.163,198938.0
2023-03-17 09:30:00,50.98,51.15,50.36,50.47,291644.0,47.6767,47.8357,47.0968,47.1997,291644.0
2023-03-17 10:00:00,50.49,50.71,50.22,50.29,42361.0,47.2184,47.4242,46.9659,47.0314,42361.0
2023-03-17 10:30:00,50.3,50.47,50.18,50.33,65688.0,47.0407,47.1997,46.9285,47.0688,65688.0
2023-03-17 11:00:00,50.33,50.39,50.11,50.19,45452.0,47.0688,47.1249,46.863,46.9379,45452.0
2023-03-17 11:30:00,50.18,50.27,50.04,50.08,40771.0,46.9285,47.0127,46.7976,46.835,40771.0
2023-03-17 12:00:00,50.09,50.3,50.07,50.17,45962.0,46.8443,47.0407,46.8256,46.9192,45962.0
2023-03-17 12:30:00,50.18,50.28,50.13,50.16,41067.0,46.9285,47.022,46.8817,46.9098,41067.0
2023-03-17 13:00:00,50.17,50.45,50.12,50.29,102736.0,46.9192,47.181,46.8724,47.0314,102736.0
2023-03-17 13:30:00,50.3,50.38,50.0,50.09,69797.0,47.0407,47.1155,46.7602,46.8443,69797.0
2023-03-17 14:00:00,50.1,50.4,50.07,50.35,129184.0,46.8537,47.1343,46.8256,47.0875,129184.0
2023-03-17 14:30:00,50.35,50.46,50.19,50.27,120393.0,47.0875,47.1904,46.9379,47.0127,120393.0
2023-03-17 15:00:00,50.28,50.28,49.97,50.07,211713.0,47.022,47.022,46.7321,46.8256,211713.0
2023-03-17 15:30:00,50.09,50.09,49.56,49.91,589321.0,46.8443,46.8443,46.3487,46.676,589321.0
2023-03-20 09:30:00,50.3,51.12,50.27,50.96,132665.0,47.0407,47.8076,47.0127,47.658,132665.0
2023-03-20 10:00:00,50.96,51.04,50.64,50.95,77755.0,47.658,47.7328,47.3587,47.6486,77755.0
2023-03-20 10:30:00,50.95,50.99,50.83,50.89,58873.0,47.6486,47.686,47.5364,47.5925,58873.0
2023-03-20 11:00:00,50.9,51.11,50.9,51.1,51772.0,47.6019,47.7982,47.6019,47.7889,51772.0
2023-03-20 11:30:00,51.08,51.1,50.83,50.84,34045.0,47.7702,47.7889,47.5364,47.5457,34045.0
2023-03-20 12:00:00,50.84,50.84,50.56,50.76,29716.0,47.5457,47.5457,47.2839,47.4709,29716.0
2023-03-20 12:30:00,50.77,50.99,50.72,50.98,34059.0,47.4803,47.686,47.4335,47.6767,34059.0
2023-03-20 13:00:00,50.98,51.12,50.97,51.01,30420.0,47.6767,47.8076,47.6673,47.7047,30420.0
2023-03-20 13:30:00,51.0,51.07,50.79,50.79,35582.0,47.6954,47.7608,47.499,47.499,35582.0
2023-03-20 14:00:00,50.78,50.78,50.52,50.67,41139.0,47.4896,47.4896,47.2465,47.3868,41139.0
2023-03-20 14:30:00,50.68,50.75,50.5,50.66,60585.0,47.3961,47.4616,47.2278,47.3774,60585.0
2023-03-20 15:00:00,50.65,50.81,50.56,50.75,70721.0,47.3681,47.5177,47.2839,47.4616,70721.0
2023-03-20 15:30:00,50.75,50.95,50.73,50.87,217150.0,47.4616,47.6486,47.4429,47.5738,217150.0
2023-03-21 09:30:00,51.35,51.35,50.9,50.98,33127.0,48.0227,48.0227,47.6019,47.6767,33127.0
2023-03-21 10:00:00,50.98,51.04,50.7,50.85,68383.0,47.6767,47.7328,47.4148,47.5551,68383.0
2023-03-21 10:30:00,50.85,51.14,50.82,51.06,78361.0,47.5551,47.8263,47.527,47.7515,78361.0
2023-03-21 11:00:00,51.02,51.06,50.96,51.03,40406.0,47.7141,47.7515,47.658,47.7234,40406.0
2023-03-21 11:30:00,51.03,51.08,50.79,50.81,34140.0,47.7234,47.7702,47.499,47.5177,34140.0
2023-03-21 12:00:00,50.81,51.09,50.8,51.08,75191.0,47.5177,47.7795,47.5083,47.7702,75191.0
2023-03-21 12:30:00,51.06,51.11,50.77,50.78,26192.0,47.7515,47.7982,47.4803,47.4896,26192.0
2023-03-21 13:00:00,50.77,51.08,50.77,51.08,77750.0,47.4803,47.7702,47.4803,47.7702,77750.0
2023-03-21 13:30:00,51.09,51.12,51.02,51.09,74143.0,47.7795,47.8076,47.7141,47.7795,74143.0
2023-03-21 14:00:00,51.09,51.09,50.79,50.95,84062.0,47.7795,47.7795,47.499,47.6486,84062.0
2023-03-21 14:30:00,50.95,50.98,50.84,50.86,43335.0,47.6486,47.6767,47.5457,47.5644,43335.0
2023-03-21 15:00:00,50.86,50.9,50.76,50.82,58041.0,47.5644,47.6019,47.4709,47.527,58041.0
2023-03-21 15:30:00,50.81,51.02,50.74,50.92,209094.0,47.5177,47.7141,47.4522,47.6206,209094.0
2023-03-22 09:30:00,50.99,51.04,50.7,50.82,26186.0,47.686,47.7328,47.4148,47.527,26186.0
2023-03-22 10:00:00,50.77,51.06,50.75,51.06,32320.0,47.4803,47.7515,47.4616,47.7515,32320.0
2023-03-22 10:30:00,51.08,51.14,51.02,51.05,30398.0,47.7702,47.8263,47.7141,47.7421,30398.0
2023-03-22 11:00:00,51.06,51.11,50.89,51.03,30412.0,47.7515,47.7982,47.5925,47.7234,30412.0
2023-03-22 11:30:00,51.02,51.09,50.88,50.99,36796.0,47.7141,47.7795,47.5831,47.686,36796.0
2023-03-22 12:00:00,50.99,51.05,50.97,50.98,18481.0,47.686,47.7421,47.6673,47.6767,18481.0
2023-03-22 12:30:00,50.97,50.97,50.8,50.83,26481.0,47.6673,47.6673,47.5083,47.5364,26481.0
2023-03-22 13:00:00,50.83,50.89,50.77,50.87,22329.0,47.5364,47.5925,47.4803,47.5738,22329.0
2023-03-22 13:30:00,50.87,51.05,50.83,51.03,63342.0,47.5738,47.7421,47.5364,47.7234,63342.0
2023-03-22 14:00:00,51.03,51.17,50.79,50.81,40940.0,47.7234,47.8544,47.499,47.5177,40940.0
2023-03-22 14:30:00,50.82,51.07,50.67,50.73,41744.0,47.527,47.7608,47.3868,47.4429,41744.0
2023-03-22 15:00:00,50.69,50.82,50.44,50.8,38357.0,47.4055,47.527,47.1717,47.5083,38357.0
2023-03-22 15:30:00,50.8,50.83,49.98,49.99,192022.0,47.5083,47.5364,46.7415,46.7508,192022.0
2023-03-23 09:30:00,49.99,50.2,49.93,50.09,27951.0,46.7508,46.9472,46.6947,46.8443,27951.0
2023-03-23 10:00:00,50.03,50.15,49.95,50.09,27048.0,46.7882,46.9005,46.7134,46.8443,27048.0
2023-03-23 10:30:00,50.08,50.29,50.03,50.23,17860.0,46.835,47.0314,46.7882,46.9753,17860.0
2023-03-23 11:00:00,50.25,50.37,50.25,50.3,43163.0,46.994,47.1062,46.994,47.0407,43163.0
2023-03-23 11:30:00,50.3,50.4,50.29,50.33,23297.0,47.0407,47.1343,47.0314,47.0688,23297.0
2023-03-23 12:00:00,50.33,50.35,50.13,50.21,27444.0,47.0688,47.0875,46.8817,46.9566,27444.0
2023-03-23 12:30:00,50.22,50.3,50.11,50.11,19347.0,46.9659,47.0407,46.863,46.863,19347.0
2023-03-23 13:00:00,50.11,50.25,50.01,50.06,25516.0,46.863,46.994,46.7695,46.8163,25516.0
2023-03-23 13:30:00,50.05,50.15,50.05,50.06,25050.0,46.8069,46.9005,46.8069,46.8163,25050.0
2023-03-23 14:00:00,50.07,50.17,49.98,49.98,31587.0,46.8256,46.9192,46.7415,46.7415,31587.0
2023-03-23 14:30:00,50.0,50.03,49.66,49.8,40157.0,46.7602,46.7882,46.4422,46.5731,40157.0
2023-03-23 15:00:00,49.82,50.0,49.38,49.52,112306.0,46.5918,46.7602,46.1803,46.3113,112306.0
2023-03-23 15:30:00,49.5,49.81,49.45,49.55,168243.0,46.2926,46.5825,46.2458,46.3393,168243.0
2023-03-24 09:30:00,49.57,49.67,49.32,49.55,29259.0,46.358,46.4516,46.1242,46.3393,29259.0
2023-03-24 10:00:00,49.55,49.76,49.53,49.76,26621.0,46.3393,46.5357,46.3206,46.5357,26621.0
2023-03-24 10:30:00,49.76,49.79,49.55,49.56,31860.0,46.5357,46.5638,46.3393,46.3487,31860.0
2023-03-24 11:00:00,49.57,49.8,49.44,49.79,43380.0,46.358,46.5731,46.2365,46.5638,43380.0
2023-03-24 11:30:00,49.78,50.2,49.77,50.15,102231.0,46.5544,46.9472,46.5451,46.9005,102231.0
2023-03-24 12:00:00,50.16,50.28,50.13,50.21,30500.0,46.9098,47.022,46.8817,46.9566,30500.0
2023-03-24 12:30:00,50.23,50.44,50.21,50.39,22507.0,46.9753,47.1717,46.9566,47.1249,22507.0
2023-03-24 13:00:00,50.42,50.52,50.38,50.42,21349.0,47.153,47.2465,47.1155,47.153,21349.0
2023-03-24 13:30:00,50.42,50.58,50.41,50.5,20854.0,47.153,47.3026,47.1436,47.2278,20854.0
2023-03-24 14:00:00,50.51,50.62,50.42,50.5,22492.0,47.2371,47.34,47.153,47.2278,22492.0
2023-03-24 14:30:00,50.5,50.65,50.49,50.58,35992.0,47.2278,47.3681,47.2184,47.3026,35992.0
2023-03-24 15:00:00,50.58,50.65,50.51,50.63,45868.0,47.3026,47.3681,47.2371,47.3493,45868.0
2023-03-24 15:30:00,50.64,50.74,50.6,50.72,169691.0,47.3587,47.4522,47.3213,47.4335,169691.0
2023-03-27 09:30:00,51.06,51.46,51.01,51.04,56387.0,47.7515,48.1256,47.7047,47.7328,56387.0
2023-03-27 10:00:00,51.02,51.2,50.98,51.13,90095.0,47.7141,47.8824,47.6767,47.8169,90095.0
2023-03-27 10:30:00,51.11,51.31,51.05,51.22,36295.0,47.7982,47.9853,47.7421,47.9011,36295.0
2023-03-27 11:00:00,51.21,51.37,51.21,51.22,31480.0,47.8918,48.0414,47.8918,47.9011,31480.0
2023-03-27 11:30:00,51.23,51.4,51.18,51.29,30079.0,47.9105,48.0695,47.8637,47.9666,30079.0
2023-03-27 12:00:00,51.28,51.36,51.23,51.29,16772.0,47.9572,48.032,47.9105,47.9666,16772.0
2023-03-27 12:30:00,51.31,51.33,51.12,51.16,24198.0,47.9853,48.004,47.8076,47.845,24198.0
2023-03-27 13:00:00,51.18,51.35,51.17,51.33,23549.0,47.8637,48.0227,47.8544,48.004,23549.0
2023-03-27 13:30:00,51.32,51.39,51.3,51.31,21982.0,47.9946,48.0601,47.9759,47.9853,21982.0
2023-03-27 14:00:00,51.31,51.32,51.18,51.29,24301.0,47.9853,47.9946,47.8637,47.9666,24301.0
2023-03-27 14:30:00,51.28,51.35,51.26,51.34,15686.0,47.9572,48.0227,47.9385,48.0133,15686.0
2023-03-27 15:00:00,51.34,51.39,51.26,51.31,34102.0,48.0133,48.0601,47.9385,47.9853,34102.0
2023-03-27 15:30:00,51.33,51.33,51.02,51.13,188668.0,48.004,48.004,47.7141,47.8169,188668.0
2023-03-28 09:30:00,51.09,51.65,51.08,51.48,33262.0,47.7795,48.3033,47.7702,48.1443,33262.0
2023-03-28 10:00:00,51.45,51.61,51.43,51.53,22911.0,48.1162,48.2658,48.0975,48.191,22911.0
2023-03-28 10:30:00,51.53,51.6,51.46,51.52,52998.0,48.191,48.2565,48.1256,48.1817,52998.0
2023-03-28 11:00:00,51.52,51.64,51.46,51.63,23486.0,48.1817,48.2939,48.1256,48.2846,23486.0
2023-03-28 11:30:00,51.65,51.85,51.6,51.83,56323.0,48.3033,48.4903,48.2565,48.4716,56323.0
2023-03-28 12:00:00,51.84,51.87,51.62,51.64,20645.0,48.4809,48.509,48.2752,48.2939,20645.0
2023-03-28 12:30:00,51.63,51.63,51.5,51.56,11318.0,48.2846,48.2846,48.163,48.2191,11318.0
2023-03-28 13:00:00,51.57,51.59,51.48,51.51,11984.0,48.2284,48.2471,48.1443,48.1723,11984.0
2023-03-28 13:30:00,51.5,51.51,51.39,51.43,23635.0,48.163,48.1723,48.0601,48.0975,23635.0
2023-03-28 14:00:00,51.42,51.61,51.42,51.53,36093.0,48.0882,48.2658,48.0882,48.191,36093.0
2023-03-28 14:30:00,51.53,51.56,51.43,51.55,35114.0,48.191,48.2191,48.0975,48.2097,35114.0
2023-03-28 15:00:00,51.55,51.59,51.43,51.47,28826.0,48.2097,48.2471,48.0975,48.1349,28826.0
2023-03-28 15:30:00,51.46,51.54,51.39,51.39,140442.0,48.1256,48.2004,48.0601,48.0601,140442.0
2023-03-29 09:30:00,51.84,51.84,51.56,51.71,38506.0,48.4809,48.4809,48.2191,48.3594,38506.0
2023-03-29 10:00:00,51.71,51.84,51.61,51.82,39248.0,48.3594,48.4809,48.2658,48.4622,39248.0
2023-03-29 10:30:00,51.82,51.94,51.82,51.92,30520.0,48.4622,48.5745,48.4622,48.5558,30520.0
2023-03-29 11:00:00,51.93,52.03,51.85,51.86,34953.0,48.5651,48.6586,48.4903,48.4996,34953.0
2023-03-29 11:30:00,51.86,51.97,51.82,51.95,28885.0,48.4996,48.6025,48.4622,48.5838,28885.0
2023-03-29 12:00:00,51.94,51.99,51.88,51.89,28810.0,48.5745,48.6212,48.5184,48.5277,28810.0
2023-03-29 12:30:00,51.89,51.94,51.77,51.94,33711.0,48.5277,48.5745,48.4155,48.5745,33711.0
2023-03-29 13:00:00,51.95,52.0,51.9,51.97,19968.0,48.5838,48.6306,48.5371,48.6025,19968.0
2023-03-29 13:30:00,51.97,51.97,51.76,51.79,18316.0,48.6025,48.6025,48.4061,48.4342,18316.0
2023-03-29 14:00:00,51.8,51.88,51.74,51.78,45199.0,48.4435,48.5184,48.3874,48.4248,45199.0
2023-03-29 14:30:00,51.8,51.87,51.77,51.78,56696.0,48.4435,48.509,48.4155,48.4248,56696.0
2023-03-29 15:00:00,51.79,51.93,51.73,51.91,57136.0,48.4342,48.5651,48.3781,48.5464,57136.0
2023-03-29 15:30:00,51.9,51.98,51.83,51.95,143713.0,48.5371,48.6119,48.4716,48.5838,143713.0
2023-03-30 09:30:00,52.41,52.56,52.18,52.27,30668.0,49.014,49.1543,48.7989,48.8831,30668.0
2023-03-30 10:00:00,52.27,52.28,52.03,52.2,65763.0,48.8831,48.8924,48.6586,48.8176,65763.0
2023-03-30 10:30:00,52.21,52.28,51.94,51.95,35738.0,48.827,48.8924,48.5745,48.5838,35738.0
2023-03-30 11:00:00,51.94,52.0,51.73,51.86,56017.0,48.5745,48.6306,48.3781,48.4996,56017.0
2023-03-30 11:30:00,51.86,51.87,51.71,51.71,28350.0,48.4996,48.509,48.3594,48.3594,28350.0
2023-03-30 12:00:00,51.72,51.75,51.53,51.53,44326.0,48.3687,48.3968,48.191,48.191,44326.0
2023-03-30 12:30:00,51.53,51.58,51.41,51.49,55658.0,48.191,48.2378,48.0788,48.1536,55658.0
2023-03-30 13:00:00,51.47,51.64,51.47,51.53,26008.0,48.1349,48.2939,48.1349,48.191,26008.0
2023-03-30 13:30:00,51.52,51.61,51.48,51.57,35289.0,48.1817,48.2658,48.1443,48.2284,35289.0
2023-03-30 14:00:00,51.58,51.71,51.53,51.7,45025.0,48.2378,48.3594,48.191,48.35,45025.0
2023-03-30 14:30:00,51.7,51.79,51.69,51.79,47423.0,48.35,48.4342,48.3407,48.4342,47423.0
2023-03-30 15:00:00,51.77,51.89,51.67,51.69,94002.0,48.4155,48.5277,48.322,48.3407,94002.0
2023-03-30 15:30:00,51.68,51.83,51.62,51.68,215529.0,48.3313,48.4716,48.2752,48.3313,215529.0
2023-03-31 09:30:00,51.94,51.95,51.63,51.67,34284.0,48.5745,48.5838,48.2846,48.322,34284.0
2023-03-31 10:00:00,51.66,51.83,51.64,51.77,27261.0,48.3126,48.4716,48.2939,48.4155,27261.0
2023-03-31 10:30:00,51.75,51.77,51.64,51.71,21860.0,48.3968,48.4155,48.2939,48.3594,21860.0
2023-03-31 11:00:00,51.7,51.81,51.68,51.78,31750.0,48.35,48.4529,48.3313,48.4248,31750.0
2023-03-31 11:30:00,51.79,51.87,51.72,51.83,18036.0,48.4342,48.509,48.3687,48.4716,18036.0
2023-03-31 12:00:00,51.84,51.85,51.74,51.77,21239.0,48.4809,48.4903,48.3874,48.4155,21239.0
2023-03-31 12:30:00,51.77,51.81,51.59,51.64,51091.0,48.4155,48.4529,48.2471,48.2939,51091.0
2023-03-31 13:00:00,51.65,51.79,51.57,51.77,35967.0,48.3033,48.4342,48.2284,48.4155,35967.0
2023-03-31 13:30:00,51.76,51.76,51.61,51.67,30144.0,48.4061,48.4061,48.2658,48.322,30144.0
2023-03-31 14:00:00,51.68,51.74,51.52,51.53,77009.0,48.3313,48.3874,48.1817,48.191,77009.0
2023-03-31 14:30:00,51.54,51.61,51.46,51.49,43544.0,48.2004,48.2658,48.1256,48.1536,43544.0
2023-03-31 15:00:00,51.5,51.61,51.49,51.55,74040.0,48.163,48.2658,48.1536,48.2097,74040.0
2023-03-31 15:30:00,51.55,51.71,51.44,51.67,206751.0,48.2097,48.3594,48.1069,48.322,206751.0
2023-04-03 09:30:00,51.81,52.58,51.81,52.55,64828.0,48.4529,49.173,48.4529,49.1449,64828.0
2023-04-03 10:00:00,52.55,52.68,52.33,52.38,72267.0,49.1449,49.2665,48.9392,48.986,72267.0
2023-04-03 10:30:00,52.39,52.58,52.35,52.35,63345.0,48.9953,49.173,48.9579,48.9579,63345.0
2023-04-03 11:00:00,52.36,52.39,52.12,52.14,31910.0,48.9672,48.9953,48.7428,48.7615,31910.0
2023-04-03 11:30:00,52.14,52.3,52.13,52.24,50121.0,48.7615,48.9111,48.7522,48.855,50121.0
2023-04-03 12:00:00,52.24,52.35,52.2,52.3,27274.0,48.855,48.9579,48.8176,48.9111,27274.0
2023-04-03 12:30:00,52.32,52.38,52.21,52.22,23430.0,48.9298,48.986,48.827,48.8363,23430.0
2023-04-03 13:00:00,52.22,52.35,52.18,52.18,40139.0,48.8363,48.9579,48.7989,48.7989,40139.0
2023-04-03 13:30:00,52.16,52.19,52.02,52.12,22966.0,48.7802,48.8083,48.6493,48.7428,22966.0
2023-04-03 14:00:00,52.13,52.33,52.08,52.22,33384.0,48.7522,48.9392,48.7054,48.8363,33384.0
2023-04-03 14:30:00,52.24,52.31,52.17,52.19,52522.0,48.855,48.9205,48.7896,48.8083,52522.0
2023-04-03 15:00:00,52.19,52.25,52.09,52.11,58841.0,48.8083,48.8644,48.7147,48.7334,58841.0
2023-04-03 15:30:00,52.12,52.16,52.01,52.13,185729.0,48.7428,48.7802,48.6399,48.7522,185729.0
2023-04-04 09:30:00,52.4,52.55,52.01,52.11,71060.0,49.0047,49.1449,48.6399,48.7334,71060.0
2023-04-04 10:00:00,52.09,52.15,51.93,52.01,56087.0,48.7147,48.7709,48.5651,48.6399,56087.0
2023-04-04 10:30:00,52.01,52.09,51.84,51.87,67260.0,48.6399,48.7147,48.4809,48.509,67260.0
2023-04-04 11:00:00,51.86,51.91,51.66,51.71,52957.0,48.4996,48.5464,48.3126,48.3594,52957.0
2023-04-04 11:30:00,51.7,51.73,51.45,51.46,36268.0,48.35,48.3781,48.1162,48.1256,36268.0
2023-04-04 12:00:00,51.46,51.62,51.46,51.6,31019.0,48.1256,48.2752,48.1256,48.2565,31019.0
2023-04-04 12:30:00,51.6,51.72,51.52,51.68,35305.0,48.2565,48.3687,48.1817,48.3313,35305.0
2023-04-04 13:00:00,51.68,51.91,51.66,51.87,66312.0,48.3313,48.5464,48.3126,48.509,66312.0
2023-04-04 13:30:00,51.86,51.93,51.77,51.8,59588.0,48.4996,48.5651,48.4155,48.4435,59588.0
2023-04-04 14:00:00,51.8,51.91,51.67,51.68,35513.0,48.4435,48.5464,48.322,48.3313,35513.0
2023-04-04 14:30:00,51.68,51.68,51.5,51.55,38958.0,48.3313,48.3313,48.163,48.2097,38958.0
2023-04-04 15:00:00,51.55,51.67,51.55,51.6,67950.0,48.2097,48.322,48.2097,48.2565,67950.0
2023-04-04 15:30:00,51.61,51.98,51.57,51.96,307338.0,48.2658,48.6119,48.2284,48.5932,307338.0
2023-04-05 09:30:00,52.02,52.47,52.02,52.15,47486.0,48.6493,49.0701,48.6493,48.7709,47486.0
2023-04-05 10:00:00,52.14,52.15,51.96,51.98,49386.0,48.7615,48.7709,48.5932,48.6119,49386.0
2023-04-05 10:30:00,51.97,52.21,51.93,52.16,53130.0,48.6025,48.827,48.5651,48.7802,53130.0
2023-04-05 11:00:00,52.17,52.3,52.0,52.11,43014.0,48.7896,48.9111,48.6306,48.7334,43014.0
2023-04-05 11:30:00,52.11,52.2,52.08,52.14,30103.0,48.7334,48.8176,48.7054,48.7615,30103.0
2023-04-05 12:00:00,52.13,52.3,52.09,52.18,92933.0,48.7522,48.9111,48.7147,48.7989,92933.0
2023-04-05 12:30:00,52.19,52.27,52.15,52.22,27593.0,48.8083,48.8831,48.7709,48.8363,27593.0
2023-04-05 13:00:00,52.21,52.36,52.14,52.36,26592.0,48.827,48.9672,48.7615,48.9672,26592.0
2023-04-05 13:30:00,52.36,52.4,52.28,52.38,33221.0,48.9672,49.0047,48.8924,48.986,33221.0
2023-04-05 14:00:00,52.38,52.43,52.29,52.34,41890.0,48.986,49.0327,48.9018,48.9485,41890.0
2023-04-05 14:30:00,52.36,52.39,52.2,52.24,35646.0,48.9672,48.9953,48.8176,48.855,35646.0
2023-04-05 15:00:00,52.24,52.31,52.2,52.29,52176.0,48.855,48.9205,48.8176,48.9018,52176.0
2023-04-05 15:30:00,52.29,52.5,52.24,52.48,217141.0,48.9018,49.0982,48.855,49.0795,217141.0
2023-04-06 09:30:00,52.74,52.95,52.67,52.68,61655.0,49.3226,49.519,49.2572,49.2665,61655.0
2023-04-06 10:00:00,52.68,52.76,52.61,52.61,28976.0,49.2665,49.3413,49.2011,49.2011,28976.0
2023-04-06 10:30:00,52.6,52.64,52.53,52.59,27195.0,49.1917,49.2291,49.1262,49.1823,27195.0
2023-04-06 11:00:00,52.61,52.61,52.51,52.54,22198.0,49.2011,49.2011,49.1075,49.1356,22198.0
2023-04-06 11:30:00,52.55,52.57,52.38,52.47,33224.0,49.1449,49.1636,48.986,49.0701,33224.0
2023-04-06 12:00:00,52.47,52.5,52.35,52.39,21379.0,49.0701,49.0982,48.9579,48.9953,21379.0
2023-04-06 12:30:00,52.4,52.55,52.35,52.53,19556.0,49.0047,49.1449,48.9579,49.1262,19556.0
2023-04-06 13:00:00,52.52,52.58,52.48,52.48,15824.0,49.1169,49.173,49.0795,49.0795,15824.0
2023-04-06 13:30:00,52.49,52.53,52.39,52.4,19598.0,49.0888,49.1262,48.9953,49.0047,19598.0
2023-04-06 14:00:00,52.39,52.42,52.04,52.1,37028.0,48.9953,49.0234,48.668,48.7241,37028.0
2023-04-06 14:30:00,52.09,52.16,51.98,52.12,52381.0,48.7147,48.7802,48.6119,48.7428,52381.0
2023-04-06 15:00:00,52.11,52.16,52.05,52.13,36715.0,48.7334,48.7802,48.6773,48.7522,36715.0
2023-04-06 15:30:00,52.13,52.25,52.06,52.14,171400.0,48.7522,48.8644,48.6867,48.7615,171400.0
2023-04-10 09:30:00,52.02,52.3,51.9,52.22,109285.0,48.6493,48.9111,48.5371,48.8363,109285.0
2023-04-10 10:00:00,52.27,52.64,52.26,52.5,84285.0,48.8831,49.2291,48.8737,49.0982,84285.0
2023-04-10 10:30:00,52.51,52.66,52.42,52.47,51435.0,49.1075,49.2478,49.0234,49.0701,51435.0
2023-04-10 11:00:00,52.46,52.54,52.38,52.49,38970.0,49.0608,49.1356,48.986,49.0888,38970.0
2023-04-10 11:30:00,52.5,52.57,52.47,52.53,44507.0,49.0982,49.1636,49.0701,49.1262,44507.0
2023-04-10 12:00:00,52.53,52.58,52.47,52.58,33383.0,49.1262,49.173,49.0701,49.173,33383.0
2023-04-10 12:30:00,52.58,52.77,52.58,52.74,40828.0,49.173,49.3507,49.173,49.3226,40828.0
2023-04-10 13:00:00,52.74,52.88,52.73,52.85,31993.0,49.3226,49.4536,49.3133,49.4255,31993.0
2023-04-10 13:30:00,52.86,52.93,52.77,52.86,51133.0,49.4349,49.5003,49.3507,49.4349,51133.0
2023-04-10 14:00:00,52.86,52.91,52.74,52.88,50380.0,49.4349,49.4816,49.3226,49.4536,50380.0
2023-04-10 14:30:00,52.89,52.99,52.85,52.98,49942.0,49.4629,49.5564,49.4255,49.5471,49942.0
2023-04-10 15:00:00,52.99,53.01,52.9,52.91,63443.0,49.5564,49.5751,49.4723,49.4816,63443.0
2023-04-10 15:30:00,52.91,53.16,52.86,53.16,242306.0,49.4816,49.7154,49.4349,49.7154,242306.0
2023-04-11 09:30:00,53.23,53.73,53.23,53.52,72819.0,49.7809,50.2485,49.7809,50.0521,72819.0
2023-04-11 10:00:00,53.55,53.89,53.5,53.87,41837.0,50.0801,50.3981,50.0334,50.3794,41837.0
2023-04-11 10:30:00,53.88,54.19,53.8,54.17,87899.0,50.3888,50.6787,50.3139,50.66,87899.0
2023-04-11 11:00:00,54.19,54.27,54.13,54.22,36891.0,50.6787,50.7535,50.6226,50.7067,36891.0
2023-04-11 11:30:00,54.22,54.26,54.13,54.19,52344.0,50.7067,50.7441,50.6226,50.6787,52344.0
2023-04-11 12:00:00,54.2,54.26,54.14,54.18,41268.0,50.688,50.7441,50.6319,50.6693,41268.0
2023-04-11 12:30:00,54.18,54.23,54.1,54.23,35654.0,50.6693,50.7161,50.5945,50.7161,35654.0
2023-04-11 13:00:00,54.23,54.25,54.12,54.14,34185.0,50.7161,50.7348,50.6132,50.6319,34185.0
2023-04-11 13:30:00,54.14,54.14,53.96,54.01,42265.0,50.6319,50.6319,50.4636,50.5103,42265.0
2023-04-11 14:00:00,54.02,54.15,53.95,54.11,54691.0,50.5197,50.6413,50.4542,50.6039,54691.0
2023-04-11 14:30:00,54.13,54.21,54.03,54.14,42966.0,50.6226,50.6974,50.529,50.6319,42966.0
2023-04-11 15:00:00,54.14,54.26,54.06,54.12,110548.0,50.6319,50.7441,50.5571,50.6132,110548.0
2023-04-11 15:30:00,54.13,54.18,54.01,54.06,235808.0,50.6226,50.6693,50.5103,50.5571,235808.0
2023-04-12 09:30:00,54.1,54.27,53.82,54.15,89429.0,50.5945,50.7535,50.3326,50.6413,89429.0
2023-04-12 10:00:00,54.15,54.18,53.8,53.87,74541.0,50.6413,50.6693,50.3139,50.3794,74541.0
2023-04-12 10:30:00,53.89,53.96,53.75,53.84,126059.0,50.3981,50.4636,50.2672,50.3514,126059.0
2023-04-12 11:00:00,53.84,54.1,53.79,54.1,107096.0,50.3514,50.5945,50.3046,50.5945,107096.0
2023-04-12 11:30:00,54.1,54.15,53.97,54.09,67766.0,50.5945,50.6413,50.4729,50.5852,67766.0
2023-04-12 12:00:00,54.09,54.16,54.0,54.14,72051.0,50.5852,50.6506,50.501,50.6319,72051.0
2023-04-12 12:30:00,54.13,54.25,54.09,54.23,27677.0,50.6226,50.7348,50.5852,50.7161,27677.0
2023-04-12 13:00:00,54.23,54.32,54.17,54.31,126455.0,50.7161,50.8002,50.66,50.7909,126455.0
2023-04-12 13:30:00,54.32,54.42,54.27,54.37,73207.0,50.8002,50.8938,50.7535,50.847,73207.0
2023-04-12 14:00:00,54.35,54.4,54.21,54.23,55284.0,50.8283,50.8751,50.6974,50.7161,55284.0
2023-04-12 14:30:00,54.23,54.25,54.1,54.21,100979.0,50.7161,50.7348,50.5945,50.6974,100979.0
2023-04-12 15:00:00,54.21,54.24,54.1,54.16,159610.0,50.6974,50.7254,50.5945,50.6506,159610.0
2023-04-12 15:30:00,54.16,54.36,54.13,54.29,460723.0,50.6506,50.8377,50.6226,50.7722,460723.0
2023-04-13 09:30:00,54.17,55.08,54.17,55.07,181591.0,50.66,51.511,50.66,51.5017,181591.0
2023-04-13 10:00:00,55.07,55.29,54.83,55.28,194309.0,51.5017,51.7074,51.2772,51.698,194309.0
2023-04-13 10:30:00,55.28,55.3,55.04,55.18,186409.0,51.698,51.7167,51.4736,51.6045,186409.0
2023-04-13 11:00:00,55.18,55.51,55.07,55.46,150460.0,51.6045,51.9131,51.5017,51.8664,150460.0
2023-04-13 11:30:00,55.47,55.58,55.43,55.58,125418.0,51.8757,51.9786,51.8383,51.9786,125418.0
2023-04-13 12:00:00,55.59,55.97,55.58,55.94,138355.0,51.988,52.3433,51.9786,52.3153,138355.0
2023-04-13 12:30:00,55.95,56.28,55.92,56.27,118780.0,52.3246,52.6332,52.2966,52.6239,118780.0
2023-04-13 13:00:00,56.28,56.59,56.24,56.55,253572.0,52.6332,52.9232,52.5958,52.8858,253572.0
2023-04-13 13:30:00,56.55,56.96,56.52,56.93,207259.0,52.8858,53.2692,52.8577,53.2411,207259.0
2023-04-13 14:00:00,56.94,56.95,56.39,56.51,226269.0,53.2505,53.2598,52.7361,52.8483,226269.0
2023-04-13 14:30:00,56.52,56.74,56.44,56.73,131064.0,52.8577,53.0634,52.7829,53.0541,131064.0
2023-04-13 15:00:00,56.74,56.81,56.36,56.42,201977.0,53.0634,53.1289,52.7081,52.7642,201977.0
2023-04-13 15:30:00,56.42,56.42,56.11,56.2,665263.0,52.7642,52.7642,52.4743,52.5584,665263.0
2023-04-14 09:30:00,55.97,56.66,55.97,56.36,121268.0,52.3433,52.9886,52.3433,52.7081,121268.0
2023-04-14 10:00:00,56.35,56.4,56.04,56.05,58217.0,52.6987,52.7455,52.4088,52.4182,58217.0
2023-04-14 10:30:00,56.05,56.19,55.96,55.99,72960.0,52.4182,52.5491,52.334,52.362,72960.0
2023-04-14 11:00:00,55.99,56.11,55.86,55.94,72781.0,52.362,52.4743,52.2405,52.3153,72781.0
2023-04-14 11:30:00,55.93,56.32,55.88,56.32,57040.0,52.3059,52.6707,52.2592,52.6707,57040.0
2023-04-14 12:00:00,56.31,56.37,56.12,56.22,46440.0,52.6613,52.7174,52.4836,52.5771,46440.0
2023-04-14 12:30:00,56.22,56.27,56.16,56.23,50653.0,52.5771,52.6239,52.521,52.5865,50653.0
2023-04-14 13:00:00,56.24,56.43,56.24,56.29,63806.0,52.5958,52.7735,52.5958,52.6426,63806.0
2023-04-14 13:30:00,56.29,56.41,56.16,56.41,95260.0,52.6426,52.7548,52.521,52.7548,95260.0
2023-04-14 14:00:00,56.41,56.56,56.4,56.48,63110.0,52.7548,52.8951,52.7455,52.8203,63110.0
2023-04-14 14:30:00,56.48,56.51,56.23,56.23,163617.0,52.8203,52.8483,52.5865,52.5865,163617.0
2023-04-14 15:00:00,56.23,56.25,56.01,56.01,89664.0,52.5865,52.6052,52.3807,52.3807,89664.0
2023-04-14 15:30:00,56.02,56.2,56.01,56.05,252801.0,52.3901,52.5584,52.3807,52.4182,252801.0
2023-04-17 09:30:00,55.99,56.47,55.99,56.36,114981.0,52.362,52.8109,52.362,52.7081,114981.0
2023-04-17 10:00:00,56.4,56.47,56.12,56.43,90041.0,52.7455,52.8109,52.4836,52.7735,90041.0
2023-04-17 10:30:00,56.43,56.65,56.36,56.55,89300.0,52.7735,52.9793,52.7081,52.8858,89300.0
2023-04-17 11:00:00,56.55,56.86,56.48,56.86,83903.0,52.8858,53.1757,52.8203,53.1757,83903.0
2023-04-17 11:30:00,56.86,56.98,56.71,56.94,70924.0,53.1757,53.2879,53.0354,53.2505,70924.0
2023-04-17 12:00:00,56.95,56.96,56.82,56.86,44904.0,53.2598,53.2692,53.1383,53.1757,44904.0
2023-04-17 12:30:00,56.86,56.89,56.76,56.8,57242.0,53.1757,53.2037,53.0821,53.1196,57242.0
2023-04-17 13:00:00,56.8,56.86,56.71,56.82,60735.0,53.1196,53.1757,53.0354,53.1383,60735.0
2023-04-17 13:30:00,56.83,56.84,56.72,56.77,55730.0,53.1476,53.157,53.0447,53.0915,55730.0
2023-04-17 14:00:00,56.76,56.81,56.67,56.8,64522.0,53.0821,53.1289,52.998,53.1196,64522.0
2023-04-17 14:30:00,56.8,56.98,56.79,56.95,70329.0,53.1196,53.2879,53.1102,53.2598,70329.0
2023-04-17 15:00:00,56.95,57.01,56.87,56.91,91454.0,53.2598,53.3159,53.185,53.2224,91454.0
2023-04-17 15:30:00,56.92,57.0,56.8,56.97,297923.0,53.2318,53.3066,53.1196,53.2785,297923.0
2023-04-18 09:30:00,56.74,57.66,56.74,57.38,213881.0,53.0634,53.9238,53.0634,53.662,213881.0
2023-04-18 10:00:00,57.39,57.71,57.26,57.41,153160.0,53.6713,53.9706,53.5497,53.69,153160.0
2023-04-18 10:30:00,57.41,57.54,57.32,57.5,177074.0,53.69,53.8116,53.6059,53.7742,177074.0
2023-04-18 11:00:00,57.5,57.51,57.25,57.49,80693.0,53.7742,53.7835,53.5404,53.7648,80693.0
2023-04-18 11:30:00,57.5,57.5,57.07,57.28,85089.0,53.7742,53.7742,53.3721,53.5685,85089.0
2023-04-18 12:00:00,57.29,57.41,57.26,57.37,60934.0,53.5778,53.69,53.5497,53.6526,60934.0
2023-04-18 12:30:00,57.4,57.42,57.3,57.37,46597.0,53.6807,53.6994,53.5872,53.6526,46597.0
2023-04-18 13:00:00,57.38,57.42,57.25,57.34,55493.0,53.662,53.6994,53.5404,53.6246,55493.0
2023-04-18 13:30:00,57.33,57.6,57.31,57.58,56612.0,53.6152,53.8677,53.5965,53.849,56612.0
2023-04-18 14:00:00,57.59,57.63,57.46,57.6,92204.0,53.8584,53.8958,53.7368,53.8677,92204.0
2023-04-18 14:30:00,57.6,57.64,57.53,57.61,74148.0,53.8677,53.9051,53.8023,53.8771,74148.0
2023-04-18 15:00:00,57.61,57.73,57.57,57.6,95150.0,53.8771,53.9893,53.8397,53.8677,95150.0
2023-04-18 15:30:00,57.6,57.65,57.29,57.33,396655.0,53.8677,53.9145,53.5778,53.6152,396655.0
2023-04-19 09:30:00,57.03,57.65,57.03,57.17,153595.0,53.3346,53.9145,53.3346,53.4656,153595.0
2023-04-19 10:00:00,57.18,57.41,57.18,57.23,77705.0,53.4749,53.69,53.4749,53.5217,77705.0
2023-04-19 10:30:00,57.24,57.35,57.16,57.24,79434.0,53.531,53.6339,53.4562,53.531,79434.0
2023-04-19 11:00:00,57.23,57.33,57.19,57.26,52425.0,53.5217,53.6152,53.4843,53.5497,52425.0
2023-04-19 11:30:00,57.26,57.38,57.26,57.36,40409.0,53.5497,53.662,53.5497,53.6433,40409.0
2023-04-19 12:00:00,57.35,57.37,57.14,57.26,48082.0,53.6339,53.6526,53.4375,53.5497,48082.0
2023-04-19 12:30:00,57.25,57.28,57.07,57.09,65529.0,53.5404,53.5685,53.3721,53.3908,65529.0
2023-04-19 13:00:00,57.1,57.17,57.06,57.16,42991.0,53.4001,53.4656,53.3627,53.4562,42991.0
2023-04-19 13:30:00,57.18,57.21,57.08,57.2,58762.0,53.4749,53.503,53.3814,53.4936,58762.0
2023-04-19 14:00:00,57.2,57.29,57.15,57.27,63950.0,53.4936,53.5778,53.4469,53.5591,63950.0
2023-04-19 14:30:00,57.28,57.39,57.25,57.36,83355.0,53.5685,53.6713,53.5404,53.6433,83355.0
2023-04-19 15:00:00,57.36,57.47,57.29,57.43,115052.0,53.6433,53.7461,53.5778,53.7087,115052.0
2023-04-19 15:30:00,57.42,57.55,57.35,57.44,291613.0,53.6994,53.821,53.6339,53.7181,291613.0
2023-04-20 09:30:00,57.0,57.65,57.0,57.5,47090.0,53.3066,53.9145,53.3066,53.7742,47090.0
2023-04-20 10:00:00,57.51,57.73,57.48,57.69,49750.0,53.7835,53.9893,53.7555,53.9519,49750.0
2023-04-20 10:30:00,57.69,57.74,57.59,57.74,59806.0,53.9519,53.9986,53.8584,53.9986,59806.0
2023-04-20 11:00:00,57.75,57.76,57.61,57.69,55688.0,54.008,54.0173,53.8771,53.9519,55688.0
2023-04-20 11:30:00,57.69,57.71,57.6,57.64,42925.0,53.9519,53.9706,53.8677,53.9051,42925.0
2023-04-20 12:00:00,57.62,57.76,57.61,57.73,47548.0,53.8864,54.0173,53.8771,53.9893,47548.0
2023-04-20 12:30:00,57.74,57.83,57.7,57.75,44614.0,53.9986,54.0828,53.9612,54.008,44614.0
2023-04-20 13:00:00,57.75,57.87,57.74,57.83,76097.0,54.008,54.1202,53.9986,54.0828,76097.0
2023-04-20 13:30:00,57.84,57.84,57.67,57.69,83934.0,54.0922,54.0922,53.9332,53.9519,83934.0
2023-04-20 14:00:00,57.69,57.81,57.64,57.78,84106.0,53.9519,54.0641,53.9051,54.0361,84106.0
2023-04-20 14:30:00,57.78,57.78,57.39,57.41,98345.0,54.0361,54.0361,53.6713,53.69,98345.0
2023-04-20 15:00:00,57.42,57.61,57.42,57.54,134710.0,53.6994,53.8771,53.6994,53.8116,134710.0
2023-04-20 15:30:00,57.54,57.75,57.43,57.69,342779.0,53.8116,54.008,53.7087,53.9519,342779.0
2023-04-21 09:30:00,57.55,58.23,57.55,58.06,100185.0,53.821,54.4569,53.821,54.2979,100185.0
2023-04-21 10:00:00,58.08,58.32,58.01,58.29,60545.0,54.3166,54.5411,54.2511,54.513,60545.0
2023-04-21 10:30:00,58.28,58.34,58.02,58.05,144643.0,54.5037,54.5598,54.2605,54.2886,144643.0
2023-04-21 11:00:00,58.05,58.13,57.88,57.93,147408.0,54.2886,54.3634,54.1296,54.1763,147408.0
2023-04-21 11:30:00,57.94,58.05,57.87,57.96,57016.0,54.1857,54.2886,54.1202,54.2044,57016.0
2023-04-21 12:00:00,57.95,58.02,57.89,57.94,43745.0,54.195,54.2605,54.1389,54.1857,43745.0
2023-04-21 12:30:00,57.96,58.07,57.89,58.06,25165.0,54.2044,54.3073,54.1389,54.2979,25165.0
2023-04-21 13:00:00,58.07,58.2,58.07,58.16,36729.0,54.3073,54.4288,54.3073,54.3914,36729.0
2023-04-21 13:30:00,58.16,58.23,58.15,58.16,47796.0,54.3914,54.4569,54.3821,54.3914,47796.0
2023-04-21 14:00:00,58.17,58.31,58.17,58.3,36730.0,54.4008,54.5317,54.4008,54.5224,36730.0
2023-04-21 14:30:00,58.31,58.43,58.31,58.42,48187.0,54.5317,54.6439,54.5317,54.6346,48187.0
2023-04-21 15:00:00,58.43,58.46,58.35,58.36,65353.0,54.6439,54.672,54.5691,54.5785,65353.0
2023-04-21 15:30:00,58.36,58.53,58.31,58.32,385000.0,54.5785,54.7375,54.5317,54.5411,385000.0
2023-04-24 09:30:00,58.51,59.14,58.32,59.01,143413.0,54.7188,55.3079,54.5411,55.1864,143413.0
2023-04-24 10:00:00,59.03,59.26,59.03,59.23,210148.0,55.2051,55.4202,55.2051,55.3921,210148.0
2023-04-24 10:30:00,59.23,59.26,58.74,58.75,59172.0,55.3921,55.4202,54.9338,54.9432,59172.0
2023-04-24 11:00:00,58.74,58.77,58.57,58.69,61644.0,54.9338,54.9619,54.7749,54.8871,61644.0
2023-04-24 11:30:00,58.69,58.69,58.33,58.44,110129.0,54.8871,54.8871,54.5504,54.6533,110129.0
2023-04-24 12:00:00,58.43,58.57,58.4,58.5,36625.0,54.6439,54.7749,54.6159,54.7094,36625.0
2023-04-24 12:30:00,58.5,58.55,58.46,58.52,36706.0,54.7094,54.7562,54.672,54.7281,36706.0
2023-04-24 13:00:00,58.53,58.56,58.47,58.49,50983.0,54.7375,54.7655,54.6813,54.7,50983.0
2023-04-24 13:30:00,58.49,58.59,58.49,58.58,42248.0,54.7,54.7936,54.7,54.7842,42248.0
2023-04-24 14:00:00,58.59,58.6,58.45,58.5,45594.0,54.7936,54.8029,54.6626,54.7094,45594.0
2023-04-24 14:30:00,58.5,58.52,58.28,58.36,65309.0,54.7094,54.7281,54.5037,54.5785,65309.0
2023-04-24 15:00:00,58.36,58.52,58.36,58.44,90770.0,54.5785,54.7281,54.5785,54.6533,90770.0
2023-04-24 15:30:00,58.44,58.48,58.26,58.29,241357.0,54.6533,54.6907,54.4849,54.513,241357.0
2023-04-25 09:30:00,58.07,58.68,58.07,58.67,58020.0,54.3073,54.8777,54.3073,54.8684,58020.0
2023-04-25 10:00:00,58.67,58.74,58.48,58.49,40033.0,54.8684,54.9338,54.6907,54.7,40033.0
2023-04-25 10:30:00,58.48,58.55,58.37,58.54,67665.0,54.6907,54.7562,54.5878,54.7468,67665.0
2023-04-25 11:00:00,58.54,58.62,58.47,58.48,50513.0,54.7468,54.8216,54.6813,54.6907,50513.0
2023-04-25 11:30:00,58.47,58.49,58.4,58.48,35532.0,54.6813,54.7,54.6159,54.6907,35532.0
2023-04-25 12:00:00,58.48,58.69,58.47,58.62,70025.0,54.6907,54.8871,54.6813,54.8216,70025.0
2023-04-25 12:30:00,58.62,58.64,58.5,58.52,33848.0,54.8216,54.8403,54.7094,54.7281,33848.0
2023-04-25 13:00:00,58.52,58.58,58.43,58.51,55603.0,54.7281,54.7842,54.6439,54.7188,55603.0
2023-04-25 13:30:00,58.51,58.69,58.49,58.61,62323.0,54.7188,54.8871,54.7,54.8123,62323.0
2023-04-25 14:00:00,58.59,58.64,58.5,58.62,86868.0,54.7936,54.8403,54.7094,54.8216,86868.0
2023-04-25 14:30:00,58.62,58.77,58.61,58.65,62234.0,54.8216,54.9619,54.8123,54.8497,62234.0
2023-04-25 15:00:00,58.65,58.72,58.6,58.67,146674.0,54.8497,54.9151,54.8029,54.8684,146674.0
2023-04-25 15:30:00,58.67,58.75,58.56,58.69,302325.0,54.8684,54.9432,54.7655,54.8871,302325.0
2023-04-26 09:30:00,58.71,59.27,58.69,59.06,87057.0,54.9058,55.4295,54.8871,55.2331,87057.0
2023-04-26 10:00:00,59.05,59.15,58.89,58.95,76813.0,55.2238,55.3173,55.0741,55.1302,76813.0
2023-04-26 10:30:00,58.97,59.03,58.94,58.99,50274.0,55.1489,55.2051,55.1209,55.1676,50274.0
2023-04-26 11:00:00,59.0,59.08,58.97,59.05,41092.0,55.177,55.2518,55.1489,55.2238,41092.0
2023-04-26 11:30:00,59.06,59.09,58.97,59.01,66165.0,55.2331,55.2612,55.1489,55.1864,66165.0
2023-04-26 12:00:00,59.02,59.07,58.97,58.99,29372.0,55.1957,55.2425,55.1489,55.1676,29372.0
2023-04-26 12:30:00,58.99,59.16,58.98,59.13,24270.0,55.1676,55.3266,55.1583,55.2986,24270.0
2023-04-26 13:00:00,59.15,59.23,59.1,59.13,36412.0,55.3173,55.3921,55.2705,55.2986,36412.0
2023-04-26 13:30:00,59.14,59.16,58.96,58.97,32520.0,55.3079,55.3266,55.1396,55.1489,32520.0
2023-04-26 14:00:00,58.98,59.01,58.9,58.98,46363.0,55.1583,55.1864,55.0835,55.1583,46363.0
2023-04-26 14:30:00,58.98,58.99,58.9,58.96,56761.0,55.1583,55.1676,55.0835,55.1396,56761.0
2023-04-26 15:00:00,58.97,59.17,58.97,59.12,36107.0,55.1489,55.336,55.1489,55.2892,36107.0
2023-04-26 15:30:00,59.12,59.25,59.02,59.14,180110.0,55.2892,55.4108,55.1957,55.3079,180110.0
2023-04-27 09:30:00,59.16,59.47,59.06,59.47,79062.0,55.3266,55.6165,55.2331,55.6165,79062.0
2023-04-27 10:00:00,59.51,59.55,59.27,59.37,59517.0,55.654,55.6914,55.4295,55.523,59517.0
2023-04-27 10:30:00,59.38,59.44,59.09,59.17,36046.0,55.5324,55.5885,55.2612,55.336,36046.0
2023-04-27 11:00:00,59.19,59.24,59.06,59.14,46079.0,55.3547,55.4014,55.2331,55.3079,46079.0
2023-04-27 11:30:00,59.15,59.37,59.14,59.36,33902.0,55.3173,55.523,55.3079,55.5137,33902.0
2023-04-27 12:00:00,59.37,59.44,59.34,59.35,23701.0,55.523,55.5885,55.495,55.5043,23701.0
2023-04-27 12:30:00,59.36,59.37,59.18,59.32,119173.0,55.5137,55.523,55.3453,55.4763,119173.0
2023-04-27 13:00:00,59.31,59.33,59.21,59.24,25177.0,55.4669,55.4856,55.3734,55.4014,25177.0
2023-04-27 13:30:00,59.25,59.37,59.25,59.32,34321.0,55.4108,55.523,55.4108,55.4763,34321.0
2023-04-27 14:00:00,59.32,59.42,59.31,59.4,46560.0,55.4763,55.5698,55.4669,55.5511,46560.0
2023-04-27 14:30:00,59.42,59.44,59.31,59.34,40295.0,55.5698,55.5885,55.4669,55.495,40295.0
2023-04-27 15:00:00,59.36,59.39,59.11,59.13,71065.0,55.5137,55.5417,55.2799,55.2986,71065.0
2023-04-27 15:30:00,59.14,59.14,58.95,59.08,330354.0,55.3079,55.3079,55.1302,55.2518,330354.0
2023-04-28 09:30:00,58.97,59.12,58.42,58.93,118072.0,55.1489,55.2892,54.6346,55.1115,118072.0
2023-04-28 10:00:00,58.9,59.34,58.9,59.28,115845.0,55.0835,55.495,55.0835,55.4389,115845.0
2023-04-28 10:30:00,59.29,59.61,59.15,59.2,108202.0,55.4482,55.7475,55.3173,55.364,108202.0
2023-04-28 11:00:00,59.21,59.56,59.11,59.54,95333.0,55.3734,55.7007,55.2799,55.682,95333.0
2023-04-28 11:30:00,59.54,59.59,59.34,59.4,73148.0,55.682,55.7288,55.495,55.5511,73148.0
2023-04-28 12:00:00,59.39,59.42,59.28,59.37,28933.0,55.5417,55.5698,55.4389,55.523,28933.0
2023-04-28 12:30:00,59.37,59.45,59.31,59.35,37345.0,55.523,55.5978,55.4669,55.5043,37345.0
2023-04-28 13:00:00,59.35,59.5,59.35,59.48,43352.0,55.5043,55.6446,55.5043,55.6259,43352.0
2023-04-28 13:30:00,59.48,59.53,59.28,59.36,50919.0,55.6259,55.6727,55.4389,55.5137,50919.0
2023-04-28 14:00:00,59.39,59.46,59.27,59.28,32703.0,55.5417,55.6072,55.4295,55.4389,32703.0
2023-04-28 14:30:00,59.28,59.42,59.22,59.41,46335.0,55.4389,55.5698,55.3827,55.5604,46335.0
2023-04-28 15:00:00,59.4,59.49,59.38,59.44,70380.0,55.5511,55.6353,55.5324,55.5885,70380.0
2023-04-28 15:30:00,59.44,59.61,59.42,59.48,363727.0,55.5885,55.7475,55.5698,55.6259,363727.0
2023-05-01 09:30:00,59.47,60.1,59.47,59.85,128179.0,55.6165,56.2057,55.6165,55.9719,128179.0
2023-05-01 10:00:00,59.81,60.14,59.79,60.12,86759.0,55.9345,56.2431,55.9158,56.2244,86759.0
2023-05-01 10:30:00,60.13,60.37,60.09,60.35,91466.0,56.2338,56.4582,56.1964,56.4395,91466.0
2023-05-01 11:00:00,60.33,60.57,60.27,60.54,153586.0,56.4208,56.6453,56.3647,56.6172,153586.0
2023-05-01 11:30:00,60.53,60.73,60.39,60.46,91515.0,56.6079,56.7949,56.4769,56.5424,91515.0
2023-05-01 12:00:00,60.44,60.6,60.44,60.45,57750.0,56.5237,56.6733,56.5237,56.533,57750.0
2023-05-01 12:30:00,60.47,60.63,60.45,60.58,70275.0,56.5517,56.7014,56.533,56.6546,70275.0
2023-05-01 13:00:00,60.58,60.64,60.44,60.51,81687.0,56.6546,56.7107,56.5237,56.5892,81687.0
2023-05-01 13:30:00,60.49,60.6,60.44,60.59,54578.0,56.5705,56.6733,56.5237,56.664,54578.0
2023-05-01 14:00:00,60.6,60.7,60.44,60.45,147430.0,56.6733,56.7668,56.5237,56.533,147430.0
2023-05-01 14:30:00,60.45,60.48,60.25,60.44,157089.0,56.533,56.5611,56.346,56.5237,157089.0
2023-05-01 15:00:00,60.44,60.54,60.36,60.48,118757.0,56.5237,56.6172,56.4489,56.5611,118757.0
2023-05-01 15:30:00,60.49,60.55,60.39,60.44,421345.0,56.5705,56.6266,56.4769,56.5237,421345.0
2023-05-02 09:30:00,62.81,65.2,62.81,65.03,934497.0,58.7401,60.9753,58.7401,60.8163,934497.0
2023-05-02 10:00:00,65.03,65.85,64.92,65.66,581046.0,60.8163,61.5831,60.7134,61.4055,581046.0
2023-05-02 10:30:00,65.63,66.67,65.36,66.37,533347.0,61.3774,62.35,61.1249,62.0694,533347.0
2023-05-02 11:00:00,66.38,66.55,65.4,65.92,558220.0,62.0788,62.2378,61.1623,61.6486,558220.0
2023-05-02 11:30:00,65.92,66.1,65.61,65.76,472404.0,61.6486,61.8169,61.3587,61.499,472404.0
2023-05-02 12:00:00,65.77,65.94,65.24,65.63,344853.0,61.5083,61.6673,61.0127,61.3774,344853.0
2023-05-02 12:30:00,65.61,65.85,64.85,65.58,273567.0,61.3587,61.5831,60.6479,61.3306,273567.0
2023-05-02 13:00:00,65.58,65.61,65.04,65.24,381669.0,61.3306,61.3587,60.8256,61.0127,381669.0
2023-05-02 13:30:00,65.25,65.6,64.83,64.89,332966.0,61.022,61.3493,60.6292,60.6853,332966.0
2023-05-02 14:00:00,64.89,65.25,64.7,65.11,249798.0,60.6853,61.022,60.5077,60.8911,249798.0
2023-05-02 14:30:00,65.09,65.14,64.96,64.97,261549.0,60.8724,60.9191,60.7508,60.7602,261549.0
2023-05-02 15:00:00,64.97,65.13,64.94,65.0,275419.0,60.7602,60.9098,60.7321,60.7882,275419.0
2023-05-02 15:30:00,64.99,65.25,64.86,65.09,1014522.0,60.7789,61.022,60.6573,60.8724,1014522.0
2023-05-03 09:30:00,65.73,65.83,64.53,65.2,241735.0,61.4709,61.5644,60.3487,60.9753,241735.0
2023-05-03 10:00:00,65.23,65.27,64.87,64.95,255335.0,61.0033,61.0407,60.6666,60.7415,255335.0
2023-05-03 10:30:00,64.95,65.0,64.7,64.85,291206.0,60.7415,60.7882,60.5077,60.6479,291206.0
2023-05-03 11:00:00,64.86,65.26,64.82,65.2,196768.0,60.6573,61.0314,60.6199,60.9753,196768.0
2023-05-03 11:30:00,65.2,65.34,65.1,65.11,295897.0,60.9753,61.1062,60.8817,60.8911,295897.0
2023-05-03 12:00:00,65.11,65.15,64.96,65.05,327981.0,60.8911,60.9285,60.7508,60.835,327981.0
2023-05-03 12:30:00,65.05,65.25,64.97,64.97,136519.0,60.835,61.022,60.7602,60.7602,136519.0
2023-05-03 13:00:00,64.98,65.19,64.9,64.95,166374.0,60.7695,60.9659,60.6947,60.7415,166374.0
2023-05-03 13:30:00,64.94,65.87,64.94,65.34,177929.0,60.7321,61.6018,60.7321,61.1062,177929.0
2023-05-03 14:00:00,65.37,65.89,65.36,65.8,169194.0,61.1342,61.6206,61.1249,61.5364,169194.0
2023-05-03 14:30:00,65.79,65.93,65.56,65.69,111528.0,61.527,61.658,61.3119,61.4335,111528.0
2023-05-03 15:00:00,65.71,65.88,65.04,65.3,275501.0,61.4522,61.6112,60.8256,61.0688,275501.0
2023-05-03 15:30:00,65.29,65.34,64.75,64.99,782803.0,61.0594,61.1062,60.5544,60.7789,782803.0
2023-05-04 09:30:00,65.12,65.48,64.68,64.73,157439.0,60.9004,61.2371,60.489,60.5357,157439.0
2023-05-04 10:00:00,64.73,65.15,64.46,65.08,181484.0,60.5357,60.9285,60.2832,60.863,181484.0
2023-05-04 10:30:00,65.09,65.1,64.94,65.0,128321.0,60.8724,60.8817,60.7321,60.7882,128321.0
2023-05-04 11:00:00,65.01,65.04,64.52,64.63,134312.0,60.7976,60.8256,60.3393,60.4422,134312.0
2023-05-04 11:30:00,64.62,64.75,64.57,64.7,68207.0,60.4328,60.5544,60.3861,60.5077,68207.0
2023-05-04 12:00:00,64.71,64.77,64.58,64.72,50769.0,60.517,60.5731,60.3954,60.5264,50769.0
2023-05-04 12:30:00,64.72,64.89,64.64,64.77,54135.0,60.5264,60.6853,60.4515,60.5731,54135.0
2023-05-04 13:00:00,64.79,65.37,64.69,65.29,130389.0,60.5918,61.1342,60.4983,61.0594,130389.0
2023-05-04 13:30:00,65.29,65.29,64.95,65.04,81656.0,61.0594,61.0594,60.7415,60.8256,81656.0
2023-05-04 14:00:00,65.04,65.38,65.0,65.23,81352.0,60.8256,61.1436,60.7882,61.0033,81352.0
2023-05-04 14:30:00,65.23,65.3,65.1,65.11,61034.0,61.0033,61.0688,60.8817,60.8911,61034.0
2023-05-04 15:00:00,65.12,65.17,64.94,65.02,91102.0,60.9004,60.9472,60.7321,60.8069,91102.0
2023-05-04 15:30:00,65.02,65.19,64.95,65.01,401034.0,60.8069,60.9659,60.7415,60.7976,401034.0
2023-05-05 09:30:00,64.78,65.39,64.59,65.34,77760.0,60.5825,61.153,60.4048,61.1062,77760.0
2023-05-05 10:00:00,65.39,65.49,65.0,65.09,54934.0,61.153,61.2465,60.7882,60.8724,54934.0
2023-05-05 10:30:00,65.09,65.1,64.82,64.87,83105.0,60.8724,60.8817,60.6199,60.6666,83105.0
2023-05-05 11:00:00,64.89,65.24,64.86,65.24,38803.0,60.6853,61.0127,60.6573,61.0127,38803.0
2023-05-05 11:30:00,65.27,65.46,65.25,65.41,67340.0,61.0407,61.2184,61.022,61.1717,67340.0
2023-05-05 12:00:00,65.41,65.44,65.22,65.22,52992.0,61.1717,61.1997,60.994,60.994,52992.0
2023-05-05 12:30:00,65.23,65.23,65.1,65.17,31099.0,61.0033,61.0033,60.8817,60.9472,31099.0
2023-05-05 13:00:00,65.2,65.24,65.02,65.1,29410.0,60.9753,61.0127,60.8069,60.8817,29410.0
2023-05-05 13:30:00,65.08,65.09,64.77,64.99,49867.0,60.863,60.8724,60.5731,60.7789,49867.0
2023-05-05 14:00:00,64.99,65.02,64.83,64.87,43833.0,60.7789,60.8069,60.6292,60.6666,43833.0
2023-05-05 14:30:00,64.87,65.01,64.85,64.94,60458.0,60.6666,60.7976,60.6479,60.7321,60458.0
2023-05-05 15:00:00,64.94,65.18,64.93,65.02,65488.0,60.7321,60.9566,60.7228,60.8069,65488.0
2023-05-05 15:30:00,65.02,65.11,64.83,64.91,284942.0,60.8069,60.8911,60.6292,60.7041,284942.0
2023-05-08 09:30:00,64.47,64.79,64.34,64.72,85182.0,60.2926,60.5918,60.171,60.5264,85182.0
2023-05-08 10:00:00,64.77,64.87,64.68,64.8,33626.0,60.5731,60.6666,60.489,60.6012,33626.0
2023-05-08 10:30:00,64.79,64.93,64.75,64.82,36989.0,60.5918,60.7228,60.5544,60.6199,36989.0
2023-05-08 11:00:00,64.82,64.86,64.69,64.77,28941.0,60.6199,60.6573,60.4983,60.5731,28941.0
2023-05-08 11:30:00,64.76,64.82,64.65,64.7,29806.0,60.5638,60.6199,60.4609,60.5077,29806.0
2023-05-08 12:00:00,64.69,64.83,64.61,64.77,32765.0,60.4983,60.6292,60.4235,60.5731,32765.0
2023-05-08 12:30:00,64.76,64.79,64.61,64.67,25107.0,60.5638,60.5918,60.4235,60.4796,25107.0
2023-05-08 13:00:00,64.66,64.76,64.64,64.64,43595.0,60.4703,60.5638,60.4515,60.4515,43595.0
2023-05-08 13:30:00,64.64,64.67,64.44,64.51,51235.0,60.4515,60.4796,60.2645,60.33,51235.0
2023-05-08 14:00:00,64.51,64.61,64.38,64.39,58900.0,60.33,60.4235,60.2084,60.2177,58900.0
2023-05-08 14:30:00,64.4,64.59,64.4,64.47,70383.0,60.2271,60.4048,60.2271,60.2926,70383.0
2023-05-08 15:00:00,64.47,64.68,64.45,64.62,150628.0,60.2926,60.489,60.2739,60.4328,150628.0
2023-05-08 15:30:00,64.62,64.65,64.44,64.48,267032.0,60.4328,60.4609,60.2645,60.3019,267032.0
2023-05-09 09:30:00,64.21,64.52,63.9,64.47,66593.0,60.0494,60.3393,59.7595,60.2926,66593.0
2023-05-09 10:00:00,64.48,64.62,64.31,64.47,48828.0,60.3019,60.4328,60.1429,60.2926,48828.0
2023-05-09 10:30:00,64.53,64.68,64.42,64.6,42658.0,60.3487,60.489,60.2458,60.4141,42658.0
2023-05-09 11:00:00,64.61,64.75,64.55,64.64,64622.0,60.4235,60.5544,60.3674,60.4515,64622.0
2023-05-09 11:30:00,64.65,64.72,64.46,64.53,31875.0,60.4609,60.5264,60.2832,60.3487,31875.0
2023-05-09 12:00:00,64.54,64.6,64.47,64.57,25699.0,60.358,60.4141,60.2926,60.3861,25699.0
2023-05-09 12:30:00,64.59,64.62,64.47,64.56,32946.0,60.4048,60.4328,60.2926,60.3767,32946.0
2023-05-09 13:00:00,64.55,64.69,64.54,64.67,31810.0,60.3674,60.4983,60.358,60.4796,31810.0
2023-05-09 13:30:00,64.68,64.85,64.66,64.78,37498.0,60.489,60.6479,60.4703,60.5825,37498.0
2023-05-09 14:00:00,64.79,64.81,64.66,64.66,19097.0,60.5918,60.6105,60.4703,60.4703,19097.0
2023-05-09 14:30:00,64.65,64.67,64.51,64.54,111950.0,60.4609,60.4796,60.33,60.358,111950.0
2023-05-09 15:00:00,64.53,64.63,64.53,64.61,30751.0,60.3487,60.4422,60.3487,60.4235,30751.0
2023-05-09 15:30:00,64.59,64.62,64.44,64.52,209973.0,60.4048,60.4328,60.2645,60.3393,209973.0
2023-05-10 09:30:00,64.48,64.95,64.35,64.67,112105.0,60.3019,60.7415,60.1803,60.4796,112105.0
2023-05-10 10:00:00,64.72,64.82,64.45,64.67,62046.0,60.5264,60.6199,60.2739,60.4796,62046.0
2023-05-10 10:30:00,64.65,64.71,64.49,64.54,275267.0,60.4609,60.517,60.3113,60.358,275267.0
2023-05-10 11:00:00,64.52,64.76,64.52,64.66,110708.0,60.3393,60.5638,60.3393,60.4703,110708.0
2023-05-10 11:30:00,64.66,64.74,64.55,64.56,302202.0,60.4703,60.5451,60.3674,60.3767,302202.0
2023-05-10 12:00:00,64.56,64.67,64.42,64.44,41834.0,60.3767,60.4796,60.2458,60.2645,41834.0
2023-05-10 12:30:00,64.45,64.5,64.22,64.27,37825.0,60.2739,60.3206,60.0588,60.1055,37825.0
2023-05-10 13:00:00,64.25,64.51,64.25,64.44,34750.0,60.0868,60.33,60.0868,60.2645,34750.0
2023-05-10 13:30:00,64.43,64.48,64.29,64.44,34204.0,60.2552,60.3019,60.1242,60.2645,34204.0
2023-05-10 14:00:00,64.45,64.68,64.44,64.59,104117.0,60.2739,60.489,60.2645,60.4048,104117.0
2023-05-10 14:30:00,64.6,64.68,64.54,64.67,179805.0,60.4141,60.489,60.358,60.4796,179805.0
2023-05-10 15:00:00,64.67,64.84,64.57,64.73,93081.0,60.4796,60.6386,60.3861,60.5357,93081.0
2023-05-10 15:30:00,64.73,64.74,64.42,64.44,235600.0,60.5357,60.5451,60.2458,60.2645,235600.0
2023-05-11 09:30:00,64.15,64.23,63.91,63.97,65855.0,59.9933,60.0681,59.7688,59.825,65855.0
2023-05-11 10:00:00,63.95,64.38,63.93,64.34,61983.0,59.8063,60.2084,59.7876,60.171,61983.0
2023-05-11 10:30:00,64.32,64.46,64.24,64.41,105977.0,60.1523,60.2832,60.0775,60.2365,105977.0
2023-05-11 11:00:00,64.39,64.44,64.09,64.13,105750.0,60.2177,60.2645,59.9372,59.9746,105750.0
2023-05-11 11:30:00,64.11,64.34,64.01,64.3,50972.0,59.9559,60.171,59.8624,60.1336,50972.0
2023-05-11 12:00:00,64.3,64.3,63.86,63.97,201626.0,60.1336,60.1336,59.7221,59.825,201626.0
2023-05-11 12:30:00,63.98,64.1,63.98,64.04,42468.0,59.8343,59.9465,59.8343,59.8904,42468.0
2023-05-11 13:00:00,64.03,64.03,63.8,63.84,94657.0,59.8811,59.8811,59.666,59.7034,94657.0
2023-05-11 13:30:00,63.85,63.93,63.75,63.9,65514.0,59.7127,59.7876,59.6192,59.7595,65514.0
2023-05-11 14:00:00,63.9,64.03,63.79,63.96,117710.0,59.7595,59.8811,59.6566,59.8156,117710.0
2023-05-11 14:30:00,63.96,64.2,63.9,64.13,172225.0,59.8156,60.0401,59.7595,59.9746,172225.0
2023-05-11 15:00:00,64.13,64.26,63.91,63.98,83743.0,59.9746,60.0962,59.7688,59.8343,83743.0
2023-05-11 15:30:00,63.98,64.07,63.89,63.99,460733.0,59.8343,59.9185,59.7501,59.8437,460733.0
2023-05-12 09:30:00,64.02,64.4,63.97,64.01,60774.0,59.8717,60.2271,59.825,59.8624,60774.0
2023-05-12 10:00:00,64.01,64.33,63.99,64.22,51047.0,59.8624,60.1616,59.8437,60.0588,51047.0
2023-05-12 10:30:00,64.24,64.3,64.04,64.17,33855.0,60.0775,60.1336,59.8904,60.012,33855.0
2023-05-12 11:00:00,64.19,64.23,64.1,64.11,24196.0,60.0307,60.0681,59.9465,59.9559,24196.0
2023-05-12 11:30:00,64.12,64.24,63.95,64.14,120552.0,59.9652,60.0775,59.8063,59.9839,120552.0
2023-05-12 12:00:00,64.16,64.17,64.02,64.13,22000.0,60.0026,60.012,59.8717,59.9746,22000.0
2023-05-12 12:30:00,64.1,64.2,64.05,64.11,38786.0,59.9465,60.0401,59.8998,59.9559,38786.0
2023-05-12 13:00:00,64.1,64.26,64.08,64.23,53150.0,59.9465,60.0962,59.9278,60.0681,53150.0
2023-05-12 13:30:00,64.23,64.23,64.02,64.08,168197.0,60.0681,60.0681,59.8717,59.9278,168197.0
2023-05-12 14:00:00,64.08,64.15,64.06,64.13,72648.0,59.9278,59.9933,59.9091,59.9746,72648.0
2023-05-12 14:30:00,64.13,64.21,64.1,64.12,97901.0,59.9746,60.0494,59.9465,59.9652,97901.0
2023-05-12 15:00:00,64.12,64.24,64.0,64.12,201329.0,59.9652,60.0775,59.853,59.9652,201329.0
2023-05-12 15:30:00,64.12,64.3,64.08,64.26,211339.0,59.9652,60.1336,59.9278,60.0962,211339.0
2023-05-15 09:30:00,64.58,64.95,64.31,64.42,66331.0,60.3954,60.7415,60.1429,60.2458,66331.0
2023-05-15 10:00:00,64.42,64.66,64.36,64.42,73992.0,60.2458,60.4703,60.1897,60.2458,73992.0
2023-05-15 10:30:00,64.44,64.46,64.14,64.2,65945.0,60.2645,60.2832,59.9839,60.0401,65945.0
2023-05-15 11:00:00,64.21,64.3,63.97,64.01,141259.0,60.0494,60.1336,59.825,59.8624,141259.0
2023-05-15 11:30:00,64.0,64.07,63.85,63.86,39469.0,59.853,59.9185,59.7127,59.7221,39469.0
2023-05-15 12:00:00,63.86,63.9,63.77,63.83,60303.0,59.7221,59.7595,59.6379,59.694,60303.0
2023-05-15 12:30:00,63.82,63.9,63.71,63.87,101220.0,59.6847,59.7595,59.5818,59.7314,101220.0
2023-05-15 13:00:00,63.86,63.92,63.82,63.84,61794.0,59.7221,59.7782,59.6847,59.7034,61794.0
2023-05-15 13:30:00,63.83,64.12,63.83,64.01,73127.0,59.694,59.9652,59.694,59.8624,73127.0
2023-05-15 14:00:00,64.01,64.08,63.87,63.89,62461.0,59.8624,59.9278,59.7314,59.7501,62461.0
2023-05-15 14:30:00,63.91,64.05,63.81,63.92,191318.0,59.7688,59.8998,59.6753,59.7782,191318.0
2023-05-15 15:00:00,63.92,63.96,63.78,63.82,218525.0,59.7782,59.8156,59.6473,59.6847,218525.0
2023-05-15 15:30:00,63.82,63.83,63.59,63.73,294326.0,59.6847,59.694,59.4696,59.6005,294326.0
2023-05-16 09:30:00,63.15,63.38,62.59,63.03,395338.0,59.0581,59.2732,58.5344,58.9459,395338.0
2023-05-16 10:00:00,63.03,63.66,63.02,63.51,133016.0,58.9459,59.535,58.9365,59.3948,133016.0
2023-05-16 10:30:00,63.52,63.66,63.27,63.35,108367.0,59.4041,59.535,59.1703,59.2451,108367.0
2023-05-16 11:00:00,63.35,63.52,63.23,63.32,71736.0,59.2451,59.4041,59.1329,59.2171,71736.0
2023-05-16 11:30:00,63.32,63.52,63.31,63.47,53454.0,59.2171,59.4041,59.2077,59.3574,53454.0
2023-05-16 12:00:00,63.48,63.82,63.46,63.8,121827.0,59.3667,59.6847,59.348,59.666,121827.0
2023-05-16 12:30:00,63.82,63.82,63.68,63.73,45213.0,59.6847,59.6847,59.5538,59.6005,45213.0
2023-05-16 13:00:00,63.72,63.88,63.7,63.78,51653.0,59.5912,59.7408,59.5725,59.6473,51653.0
2023-05-16 13:30:00,63.79,63.8,63.44,63.52,45033.0,59.6566,59.666,59.3293,59.4041,45033.0
2023-05-16 14:00:00,63.53,63.55,63.33,63.35,75366.0,59.4135,59.4322,59.2264,59.2451,75366.0
2023-05-16 14:30:00,63.33,63.63,63.33,63.55,207410.0,59.2264,59.507,59.2264,59.4322,207410.0
2023-05-16 15:00:00,63.56,63.62,63.35,63.36,104421.0,59.4415,59.4976,59.2451,59.2545,104421.0
2023-05-16 15:30:00,63.36,63.46,63.18,63.18,429060.0,59.2545,59.348,59.0862,59.0862,429060.0
2023-05-17 09:30:00,63.1,63.1,62.02,62.2,340862.0,59.0113,59.0113,58.0013,58.1697,340862.0
2023-05-17 10:00:00,62.21,62.35,62.07,62.1,191478.0,58.179,58.3099,58.0481,58.0761,191478.0
2023-05-17 10:30:00,62.1,62.17,61.68,61.85,221092.0,58.0761,58.1416,57.6833,57.8423,221092.0
2023-05-17 11:00:00,61.85,61.93,61.57,61.71,148049.0,57.8423,57.9171,57.5805,57.7114,148049.0
2023-05-17 11:30:00,61.72,61.85,61.48,61.77,125669.0,57.7208,57.8423,57.4963,57.7675,125669.0
2023-05-17 12:00:00,61.76,61.91,61.7,61.78,80206.0,57.7582,57.8984,57.702,57.7769,80206.0
2023-05-17 12:30:00,61.79,61.88,61.72,61.86,181616.0,57.7862,57.8704,57.7208,57.8517,181616.0
2023-05-17 13:00:00,61.85,62.23,61.85,62.01,120965.0,57.8423,58.1977,57.8423,57.992,120965.0
2023-05-17 13:30:00,62.0,62.23,61.98,62.13,140387.0,57.9826,58.1977,57.9639,58.1042,140387.0
2023-05-17 14:00:00,62.15,62.3,62.09,62.14,107541.0,58.1229,58.2632,58.0668,58.1135,107541.0
2023-05-17 14:30:00,62.14,62.27,62.09,62.16,173391.0,58.1135,58.2351,58.0668,58.1322,173391.0
2023-05-17 15:00:00,62.16,62.2,61.9,61.97,192865.0,58.1322,58.1697,57.8891,57.9546,192865.0
2023-05-17 15:30:00,61.97,62.24,61.89,62.15,668580.0,57.9546,58.2071,57.8797,58.1229,668580.0
2023-05-18 09:30:00,61.74,62.01,61.59,61.9,188889.0,57.7395,57.992,57.5992,57.8891,188889.0
2023-05-18 10:00:00,61.91,62.04,61.74,61.81,121414.0,57.8984,58.02,57.7395,57.8049,121414.0
2023-05-18 10:30:00,61.8,61.93,61.72,61.72,255129.0,57.7956,57.9171,57.7208,57.7208,255129.0
2023-05-18 11:00:00,61.71,61.84,61.52,61.59,86199.0,57.7114,57.833,57.5337,57.5992,86199.0
2023-05-18 11:30:00,61.59,61.69,61.5,61.57,63726.0,57.5992,57.6927,57.515,57.5805,63726.0
2023-05-18 12:00:00,61.55,61.57,61.37,61.46,75411.0,57.5618,57.5805,57.3934,57.4776,75411.0
2023-05-18 12:30:00,61.46,61.6,61.38,61.47,72304.0,57.4776,57.6085,57.4028,57.487,72304.0
2023-05-18 13:00:00,61.45,61.52,61.32,61.45,50473.0,57.4682,57.5337,57.3467,57.4682,50473.0
2023-05-18 13:30:00,61.46,61.6,61.44,61.6,44818.0,57.4776,57.6085,57.4589,57.6085,44818.0
2023-05-18 14:00:00,61.61,61.88,61.59,61.86,62515.0,57.6179,57.8704,57.5992,57.8517,62515.0
2023-05-18 14:30:00,61.86,61.92,61.78,61.81,73680.0,57.8517,57.9078,57.7769,57.8049,73680.0
2023-05-18 15:00:00,61.82,61.89,61.76,61.79,96976.0,57.8143,57.8797,57.7582,57.7862,96976.0
2023-05-18 15:30:00,61.79,61.98,61.73,61.88,361165.0,57.7862,57.9639,57.7301,57.8704,361165.0
2023-05-19 09:30:00,62.06,62.26,61.89,61.9,113618.0,58.0387,58.2258,57.8797,57.8891,113618.0
2023-05-19 10:00:00,61.93,62.27,61.93,62.23,58302.0,57.9171,58.2351,57.9171,58.1977,58302.0
2023-05-19 10:30:00,62.23,62.42,62.18,62.37,91507.0,58.1977,58.3754,58.1509,58.3286,91507.0
2023-05-19 11:00:00,62.37,62.39,62.16,62.16,55757.0,58.3286,58.3473,58.1322,58.1322,55757.0
2023-05-19 11:30:00,62.16,62.39,62.13,62.29,62573.0,58.1322,58.3473,58.1042,58.2538,62573.0
2023-05-19 12:00:00,62.29,62.32,62.18,62.29,44801.0,58.2538,58.2819,58.1509,58.2538,44801.0
2023-05-19 12:30:00,62.29,62.53,62.2,62.5,62582.0,58.2538,58.4783,58.1697,58.4502,62582.0
2023-05-19 13:00:00,62.51,62.56,62.46,62.55,49893.0,58.4596,58.5063,58.4128,58.497,49893.0
2023-05-19 13:30:00,62.55,62.74,62.51,62.52,80722.0,58.497,58.6747,58.4596,58.4689,80722.0
2023-05-19 14:00:00,62.52,62.65,62.48,62.62,113698.0,58.4689,58.5905,58.4315,58.5624,113698.0
2023-05-19 14:30:00,62.62,62.99,62.61,62.98,204769.0,58.5624,58.9085,58.5531,58.8991,204769.0
2023-05-19 15:00:00,62.97,62.98,62.51,62.55,131066.0,58.8898,58.8991,58.4596,58.497,131066.0
2023-05-19 15:30:00,62.54,62.68,62.49,62.62,314946.0,58.4876,58.6185,58.4409,58.5624,314946.0
2023-05-22 09:30:00,62.88,63.0,62.4,62.48,72045.0,58.8056,58.9178,58.3567,58.4315,72045.0
2023-05-22 10:00:00,62.48,62.69,62.47,62.55,60466.0,58.4315,58.6279,58.4222,58.497,60466.0
2023-05-22 10:30:00,62.56,62.68,62.45,62.61,111814.0,58.5063,58.6185,58.4035,58.5531,111814.0
2023-05-22 11:00:00,62.62,62.85,62.62,62.63,82992.0,58.5624,58.7775,58.5624,58.5718,82992.0
2023-05-22 11:30:00,62.62,62.67,62.48,62.56,61619.0,58.5624,58.6092,58.4315,58.5063,61619.0
2023-05-22 12:00:00,62.56,62.75,62.48,62.73,75247.0,58.5063,58.684,58.4315,58.6653,75247.0
2023-05-22 12:30:00,62.74,62.8,62.56,62.66,38063.0,58.6747,58.7308,58.5063,58.5998,38063.0
2023-05-22 13:00:00,62.66,62.75,62.55,62.59,40070.0,58.5998,58.684,58.497,58.5344,40070.0
2023-05-22 13:30:00,62.59,62.63,62.43,62.6,47917.0,58.5344,58.5718,58.3847,58.5437,47917.0
2023-05-22 14:00:00,62.59,62.69,62.53,62.56,43666.0,58.5344,58.6279,58.4783,58.5063,43666.0
2023-05-22 14:30:00,62.55,62.65,62.55,62.62,48012.0,58.497,58.5905,58.497,58.5624,48012.0
2023-05-22 15:00:00,62.62,62.66,62.53,62.53,62345.0,58.5624,58.5998,58.4783,58.4783,62345.0
2023-05-22 15:30:00,62.54,62.67,62.44,62.45,290702.0,58.4876,58.6092,58.3941,58.4035,290702.0
2023-05-23 09:30:00,62.38,62.39,61.97,62.02,67770.0,58.338,58.3473,57.9546,58.0013,67770.0
2023-05-23 10:00:00,62.02,62.28,61.77,62.19,123170.0,58.0013,58.2445,57.7675,58.1603,123170.0
2023-05-23 10:30:00,62.19,62.21,62.05,62.18,93480.0,58.1603,58.179,58.0294,58.1509,93480.0
2023-05-23 11:00:00,62.18,62.26,62.0,62.11,82002.0,58.1509,58.2258,57.9826,58.0855,82002.0
2023-05-23 11:30:00,62.11,62.11,61.92,61.92,77010.0,58.0855,58.0855,57.9078,57.9078,77010.0
2023-05-23 12:00:00,61.92,62.12,61.87,62.07,52668.0,57.9078,58.0948,57.861,58.0481,52668.0
2023-05-23 12:30:00,62.04,62.12,61.98,62.03,51630.0,58.02,58.0948,57.9639,58.0107,51630.0
2023-05-23 13:00:00,62.02,62.12,61.92,61.92,63984.0,58.0013,58.0948,57.9078,57.9078,63984.0
2023-05-23 13:30:00,61.92,61.97,61.81,61.85,41009.0,57.9078,57.9546,57.8049,57.8423,41009.0
2023-05-23 14:00:00,61.85,62.0,61.75,61.78,61023.0,57.8423,57.9826,57.7488,57.7769,61023.0
2023-05-23 14:30:00,61.77,61.81,61.65,61.7,36053.0,57.7675,57.8049,57.6553,57.702,36053.0
2023-05-23 15:00:00,61.69,61.78,61.59,61.72,64855.0,57.6927,57.7769,57.5992,57.7208,64855.0
2023-05-23 15:30:00,61.72,61.81,61.59,61.62,243617.0,57.7208,57.8049,57.5992,57.6272,243617.0
2023-05-24 09:30:00,61.62,61.65,60.92,61.36,213533.0,57.6272,57.6553,56.9726,57.3841,213533.0
2023-05-24 10:00:00,61.36,61.45,61.19,61.28,107968.0,57.3841,57.4682,57.2251,57.3093,107968.0
2023-05-24 10:30:00,61.28,61.34,60.91,60.98,126937.0,57.3093,57.3654,56.9632,57.0287,126937.0
2023-05-24 11:00:00,60.98,61.06,60.81,60.94,212056.0,57.0287,57.1035,56.8697,56.9913,212056.0
2023-05-24 11:30:00,60.93,61.03,60.76,60.78,65371.0,56.9819,57.0755,56.823,56.8417,65371.0
2023-05-24 12:00:00,60.77,60.85,60.64,60.65,67815.0,56.8323,56.9071,56.7107,56.7201,67815.0
2023-05-24 12:30:00,60.65,60.87,60.65,60.8,62933.0,56.7201,56.9258,56.7201,56.8604,62933.0
2023-05-24 13:00:00,60.81,61.04,60.79,61.02,80565.0,56.8697,57.0848,56.851,57.0661,80565.0
2023-05-24 13:30:00,61.02,61.06,60.94,61.0,43898.0,57.0661,57.1035,56.9913,57.0474,43898.0
2023-05-24 14:00:00,61.0,61.06,60.94,61.03,69404.0,57.0474,57.1035,56.9913,57.0755,69404.0
2023-05-24 14:30:00,61.03,61.17,60.96,60.98,71046.0,57.0755,57.2064,57.01,57.0287,71046.0
2023-05-24 15:00:00,60.99,61.19,60.95,61.17,96846.0,57.0381,57.2251,57.0006,57.2064,96846.0
2023-05-24 15:30:00,61.17,61.26,60.86,60.91,298368.0,57.2064,57.2906,56.9165,56.9632,298368.0
2023-05-25 09:30:00,60.55,60.82,60.26,60.48,85585.0,56.6266,56.8791,56.3554,56.5611,85585.0
2023-05-25 10:00:00,60.48,60.57,60.36,60.49,80211.0,56.5611,56.6453,56.4489,56.5705,80211.0
2023-05-25 10:30:00,60.49,60.53,60.37,60.48,68429.0,56.5705,56.6079,56.4582,56.5611,68429.0
2023-05-25 11:00:00,60.5,60.63,60.32,60.37,80181.0,56.5798,56.7014,56.4115,56.4582,80181.0
2023-05-25 11:30:00,60.38,60.39,60.03,60.12,73525.0,56.4676,56.4769,56.1403,56.2244,73525.0
2023-05-25 12:00:00,60.14,60.56,60.14,60.44,46912.0,56.2431,56.6359,56.2431,56.5237,46912.0
2023-05-25 12:30:00,60.45,60.47,60.36,60.38,41152.0,56.533,56.5517,56.4489,56.4676,41152.0
2023-05-25 13:00:00,60.39,60.69,60.36,60.68,48790.0,56.4769,56.7575,56.4489,56.7481,48790.0
2023-05-25 13:30:00,60.68,60.8,60.57,60.79,52724.0,56.7481,56.8604,56.6453,56.851,52724.0
2023-05-25 14:00:00,60.8,60.88,60.67,60.81,47401.0,56.8604,56.9352,56.7388,56.8697,47401.0
2023-05-25 14:30:00,60.82,60.84,60.68,60.73,125419.0,56.8791,56.8978,56.7481,56.7949,125419.0
2023-05-25 15:00:00,60.75,60.81,60.56,60.78,172336.0,56.8136,56.8697,56.6359,56.8417,172336.0
2023-05-25 15:30:00,60.79,61.11,60.7,60.73,326282.0,56.851,57.1503,56.7668,56.7949,326282.0
2023-05-26 09:30:00,60.71,60.82,59.9,60.53,93149.0,56.7762,56.8791,56.0187,56.6079,93149.0
2023-05-26 10:00:00,60.55,60.85,60.5,60.54,99175.0,56.6266,56.9071,56.5798,56.6172,99175.0
2023-05-26 10:30:00,60.55,60.59,60.33,60.48,84642.0,56.6266,56.664,56.4208,56.5611,84642.0
2023-05-26 11:00:00,60.5,60.59,60.25,60.3,107464.0,56.5798,56.664,56.346,56.3928,107464.0
2023-05-26 11:30:00,60.3,60.31,60.14,60.19,55395.0,56.3928,56.4021,56.2431,56.2899,55395.0
2023-05-26 12:00:00,60.18,60.46,60.16,60.44,53857.0,56.2805,56.5424,56.2618,56.5237,53857.0
2023-05-26 12:30:00,60.43,60.45,60.21,60.23,38253.0,56.5143,56.533,56.3086,56.3273,38253.0
2023-05-26 13:00:00,60.23,60.3,60.19,60.24,39303.0,56.3273,56.3928,56.2899,56.3367,39303.0
2023-05-26 13:30:00,60.23,60.26,60.11,60.23,49388.0,56.3273,56.3554,56.2151,56.3273,49388.0
2023-05-26 14:00:00,60.24,60.26,60.12,60.21,49522.0,56.3367,56.3554,56.2244,56.3086,49522.0
2023-05-26 14:30:00,60.21,60.34,60.21,60.25,51391.0,56.3086,56.4302,56.3086,56.346,51391.0
2023-05-26 15:00:00,60.26,60.43,60.26,60.39,67882.0,56.3554,56.5143,56.3554,56.4769,67882.0
2023-05-26 15:30:00,60.39,60.73,60.39,60.63,333019.0,56.4769,56.7949,56.4769,56.7014,333019.0
2023-05-30 09:30:00,59.56,60.64,59.5,59.82,250092.0,55.7007,56.7107,55.6446,55.9439,250092.0
2023-05-30 10:00:00,59.86,60.36,59.86,60.21,90819.0,55.9813,56.4489,55.9813,56.3086,90819.0
2023-05-30 10:30:00,60.2,60.25,59.93,60.0,96892.0,56.2992,56.346,56.0467,56.1122,96892.0
2023-05-30 11:00:00,59.98,60.13,59.89,59.92,63561.0,56.0935,56.2338,56.0093,56.0374,63561.0
2023-05-30 11:30:00,59.94,60.43,59.94,60.39,53579.0,56.0561,56.5143,56.0561,56.4769,53579.0
2023-05-30 12:00:00,60.4,60.57,60.35,60.52,75041.0,56.4863,56.6453,56.4395,56.5985,75041.0
2023-05-30 12:30:00,60.52,60.64,60.47,60.62,45110.0,56.5985,56.7107,56.5517,56.692,45110.0
2023-05-30 13:00:00,60.62,60.62,60.29,60.32,42323.0,56.692,56.692,56.3834,56.4115,42323.0
2023-05-30 13:30:00,60.32,60.4,60.27,60.38,46102.0,56.4115,56.4863,56.3647,56.4676,46102.0
2023-05-30 14:00:00,60.38,60.48,60.24,60.47,51498.0,56.4676,56.5611,56.3367,56.5517,51498.0
2023-05-30 14:30:00,60.47,60.54,60.37,60.45,93955.0,56.5517,56.6172,56.4582,56.533,93955.0
2023-05-30 15:00:00,60.45,60.48,60.29,60.4,109452.0,56.533,56.5611,56.3834,56.4863,109452.0
2023-05-30 15:30:00,60.4,60.45,60.25,60.4,398887.0,56.4863,56.533,56.346,56.4863,398887.0
2023-05-31 09:30:00,60.93,61.46,60.77,61.36,262214.0,56.9819,57.4776,56.8323,57.3841,262214.0
2023-05-31 10:00:00,61.32,61.9,61.32,61.7,233450.0,57.3467,57.8891,57.3467,57.702,233450.0
2023-05-31 10:30:00,61.69,61.74,61.49,61.65,139761.0,57.6927,57.7395,57.5057,57.6553,139761.0
2023-05-31 11:00:00,61.63,62.08,61.54,61.84,157484.0,57.6366,58.0574,57.5524,57.833,157484.0
2023-05-31 11:30:00,61.85,61.96,61.58,61.62,106420.0,57.8423,57.9452,57.5898,57.6272,106420.0
2023-05-31 12:00:00,61.62,61.93,61.59,61.7,139739.0,57.6272,57.9171,57.5992,57.702,139739.0
2023-05-31 12:30:00,61.7,61.71,61.5,61.61,50462.0,57.702,57.7114,57.515,57.6179,50462.0
2023-05-31 13:00:00,61.62,61.7,61.6,61.65,43917.0,57.6272,57.702,57.6085,57.6553,43917.0
2023-05-31 13:30:00,61.66,61.67,61.49,61.65,44123.0,57.6646,57.674,57.5057,57.6553,44123.0
2023-05-31 14:00:00,61.64,61.65,61.49,61.61,50152.0,57.6459,57.6553,57.5057,57.6179,50152.0
2023-05-31 14:30:00,61.6,61.74,61.5,61.73,79290.0,57.6085,57.7395,57.515,57.7301,79290.0
2023-05-31 15:00:00,61.74,62.0,61.69,61.9,151161.0,57.7395,57.9826,57.6927,57.8891,151161.0
2023-05-31 15:30:00,61.9,62.05,61.72,61.85,511966.0,57.8891,58.0294,57.7208,57.8423,511966.0
2023-06-01 09:30:00,61.53,61.79,61.24,61.47,82622.0,57.9216,58.1663,57.6486,57.8651,82622.0
2023-06-01 10:00:00,61.52,62.0,61.48,61.78,119014.0,57.9122,58.364,57.8745,58.1569,119014.0
2023-06-01 10:30:00,61.79,61.87,61.69,61.8,65496.0,58.1663,58.2416,58.0722,58.1757,65496.0
2023-06-01 11:00:00,61.82,62.04,61.74,61.96,84373.0,58.1946,58.4017,58.1193,58.3264,84373.0
2023-06-01 11:30:00,61.96,61.98,61.69,61.83,34900.0,58.3264,58.3452,58.0722,58.204,34900.0
2023-06-01 12:00:00,61.84,61.92,61.71,61.9,33926.0,58.2134,58.2887,58.091,58.2699,33926.0
2023-06-01 12:30:00,61.91,61.92,61.8,61.84,47548.0,58.2793,58.2887,58.1757,58.2134,47548.0
2023-06-01 13:00:00,61.86,62.0,61.81,62.0,45188.0,58.2322,58.364,58.1852,58.364,45188.0
2023-06-01 13:30:00,62.0,62.03,61.86,62.03,41850.0,58.364,58.3923,58.2322,58.3923,41850.0
2023-06-01 14:00:00,62.04,62.16,61.96,62.13,48294.0,58.4017,58.5146,58.3264,58.4864,48294.0
2023-06-01 14:30:00,62.14,62.2,62.08,62.14,48885.0,58.4958,58.5523,58.4393,58.4958,48885.0
2023-06-01 15:00:00,62.14,62.44,62.09,62.35,567409.0,58.4958,58.7782,58.4487,58.6935,567409.0
2023-06-01 15:30:00,62.34,62.39,62.15,62.33,609299.0,58.6841,58.7311,58.5052,58.6747,609299.0
2023-06-02 09:30:00,62.68,64.08,62.54,64.01,164534.0,59.0041,60.322,58.8723,60.2561,164534.0
2023-06-02 10:00:00,64.01,64.18,63.68,63.91,113431.0,60.2561,60.4162,59.9455,60.162,113431.0
2023-06-02 10:30:00,63.92,64.26,63.88,64.17,98543.0,60.1714,60.4915,60.1338,60.4068,98543.0
2023-06-02 11:00:00,64.17,64.27,63.99,64.0,161208.0,60.4068,60.5009,60.2373,60.2467,161208.0
2023-06-02 11:30:00,64.01,64.13,63.93,64.09,181532.0,60.2561,60.3691,60.1808,60.3314,181532.0
2023-06-02 12:00:00,64.11,64.31,64.07,64.08,56596.0,60.3503,60.5385,60.3126,60.322,56596.0
2023-06-02 12:30:00,64.06,64.27,64.06,64.18,51541.0,60.3032,60.5009,60.3032,60.4162,51541.0
2023-06-02 13:00:00,64.19,64.2,64.03,64.06,40766.0,60.4256,60.435,60.275,60.3032,40766.0
2023-06-02 13:30:00,64.05,64.18,63.91,64.17,52049.0,60.2938,60.4162,60.162,60.4068,52049.0
2023-06-02 14:00:00,64.17,64.2,63.84,63.88,96543.0,60.4068,60.435,60.0961,60.1338,96543.0
2023-06-02 14:30:00,63.88,63.89,63.75,63.77,46944.0,60.1338,60.1432,60.0114,60.0302,46944.0
2023-06-02 15:00:00,63.78,63.85,63.74,63.81,80106.0,60.0396,60.1055,60.002,60.0679,80106.0
2023-06-02 15:30:00,63.81,64.0,63.8,63.88,372856.0,60.0679,60.2467,60.0585,60.1338,372856.0
2023-06-05 09:30:00,63.74,64.21,63.35,64.13,56233.0,60.002,60.4444,59.6348,60.3691,56233.0
2023-06-05 10:00:00,64.06,64.41,64.03,64.23,87948.0,60.3032,60.6327,60.275,60.4632,87948.0
2023-06-05 10:30:00,64.24,64.33,64.09,64.12,70239.0,60.4726,60.5574,60.3314,60.3597,70239.0
2023-06-05 11:00:00,64.11,64.22,64.0,64.07,54028.0,60.3503,60.4538,60.2467,60.3126,54028.0
2023-06-05 11:30:00,64.05,64.1,63.88,63.9,48587.0,60.2938,60.3409,60.1338,60.1526,48587.0
2023-06-05 12:00:00,63.92,64.01,63.88,63.95,47039.0,60.1714,60.2561,60.1338,60.1997,47039.0
2023-06-05 12:30:00,63.97,63.99,63.79,63.83,60313.0,60.2185,60.2373,60.049,60.0867,60313.0
2023-06-05 13:00:00,63.86,63.92,63.77,63.81,57338.0,60.1149,60.1714,60.0302,60.0679,57338.0
2023-06-05 13:30:00,63.8,64.02,63.66,64.0,68538.0,60.0585,60.2656,59.9267,60.2467,68538.0
2023-06-05 14:00:00,63.99,63.99,63.79,63.82,82004.0,60.2373,60.2373,60.049,60.0773,82004.0
2023-06-05 14:30:00,63.82,63.85,63.68,63.75,83725.0,60.0773,60.1055,59.9455,60.0114,83725.0
2023-06-05 15:00:00,63.75,63.86,63.66,63.83,91410.0,60.0114,60.1149,59.9267,60.0867,91410.0
2023-06-05 15:30:00,63.83,64.0,63.8,63.8,315808.0,60.0867,60.2467,60.0585,60.0585,315808.0
2023-06-06 09:30:00,65.68,65.88,64.54,64.59,418068.0,61.8282,62.0165,60.7551,60.8021,418068.0
2023-06-06 10:00:00,64.59,65.15,64.53,64.9,346724.0,60.8021,61.3293,60.7456,61.0939,346724.0
2023-06-06 10:30:00,64.91,65.21,64.76,64.98,143531.0,61.1034,61.3858,60.9622,61.1693,143531.0
2023-06-06 11:00:00,65.0,65.07,64.74,64.91,95141.0,61.1881,61.254,60.9433,61.1034,95141.0
2023-06-06 11:30:00,64.92,65.04,64.47,64.49,185559.0,61.1128,61.2257,60.6892,60.708,185559.0
2023-06-06 12:00:00,64.48,64.53,64.39,64.39,114314.0,60.6986,60.7456,60.6139,60.6139,114314.0
2023-06-06 12:30:00,64.38,64.47,64.18,64.47,74235.0,60.6044,60.6892,60.4162,60.6892,74235.0
2023-06-06 13:00:00,64.49,64.55,64.27,64.33,78295.0,60.708,60.7645,60.5009,60.5574,78295.0
2023-06-06 13:30:00,64.33,64.5,64.3,64.48,70812.0,60.5574,60.7174,60.5291,60.6986,70812.0
2023-06-06 14:00:00,64.47,64.76,64.45,64.69,117361.0,60.6892,60.9622,60.6703,60.8963,117361.0
2023-06-06 14:30:00,64.7,64.92,64.68,64.91,161107.0,60.9057,61.1128,60.8868,61.1034,161107.0
2023-06-06 15:00:00,64.92,65.18,64.91,65.06,142127.0,61.1128,61.3575,61.1034,61.2446,142127.0
2023-06-06 15:30:00,65.05,65.36,65.03,65.13,626884.0,61.2351,61.527,61.2163,61.3105,626884.0
2023-06-07 09:30:00,65.0,65.22,64.75,65.16,150929.0,61.1881,61.3952,60.9527,61.3387,150929.0
2023-06-07 10:00:00,65.15,65.38,65.02,65.25,127701.0,61.3293,61.5458,61.2069,61.4234,127701.0
2023-06-07 10:30:00,65.24,65.47,65.11,65.38,116960.0,61.414,61.6305,61.2916,61.5458,116960.0
2023-06-07 11:00:00,65.37,65.47,65.27,65.44,76685.0,61.5364,61.6305,61.4422,61.6023,76685.0
2023-06-07 11:30:00,65.46,65.87,65.42,65.8,289502.0,61.6211,62.0071,61.5834,61.9412,289502.0
2023-06-07 12:00:00,65.84,66.01,65.73,65.97,169504.0,61.9788,62.1388,61.8753,62.1012,169504.0
2023-06-07 12:30:00,65.95,66.24,65.93,66.07,167088.0,62.0824,62.3554,62.0635,62.1953,167088.0
2023-06-07 13:00:00,66.08,66.14,65.9,65.9,56332.0,62.2047,62.2612,62.0353,62.0353,56332.0
2023-06-07 13:30:00,65.9,66.28,65.84,66.21,121832.0,62.0353,62.393,61.9788,62.3271,121832.0
2023-06-07 14:00:00,66.2,66.27,66.1,66.24,58880.0,62.3177,62.3836,62.2236,62.3554,58880.0
2023-06-07 14:30:00,66.25,66.29,66.14,66.17,91018.0,62.3648,62.4024,62.2612,62.2895,91018.0
2023-06-07 15:00:00,66.17,66.36,66.13,66.36,76544.0,62.2895,62.4683,62.2518,62.4683,76544.0
2023-06-07 15:30:00,66.35,66.51,66.07,66.15,477644.0,62.4589,62.6095,62.1953,62.2706,477644.0
2023-06-08 09:30:00,66.59,66.65,66.1,66.41,96727.0,62.6848,62.7413,62.2236,62.5154,96727.0
2023-06-08 10:00:00,66.41,66.56,66.4,66.48,85531.0,62.5154,62.6566,62.506,62.5813,85531.0
2023-06-08 10:30:00,66.48,66.5,66.09,66.15,63863.0,62.5813,62.6001,62.2142,62.2706,63863.0
2023-06-08 11:00:00,66.15,66.19,65.87,65.93,39663.0,62.2706,62.3083,62.0071,62.0635,39663.0
2023-06-08 11:30:00,65.93,65.98,65.86,65.87,29080.0,62.0635,62.1106,61.9976,62.0071,29080.0
2023-06-08 12:00:00,65.86,65.97,65.84,65.97,25485.0,61.9976,62.1012,61.9788,62.1012,25485.0
2023-06-08 12:30:00,65.95,66.03,65.86,66.0,30688.0,62.0824,62.1577,61.9976,62.1294,30688.0
2023-06-08 13:00:00,65.99,66.04,65.92,66.03,38222.0,62.12,62.1671,62.0541,62.1577,38222.0
2023-06-08 13:30:00,66.03,66.27,66.02,66.2,54914.0,62.1577,62.3836,62.1483,62.3177,54914.0
2023-06-08 14:00:00,66.2,66.45,66.15,66.45,112352.0,62.3177,62.553,62.2706,62.553,112352.0
2023-06-08 14:30:00,66.46,66.53,66.38,66.52,183682.0,62.5625,62.6284,62.4871,62.6189,183682.0
2023-06-08 15:00:00,66.54,66.61,66.45,66.53,130110.0,62.6378,62.7037,62.553,62.6284,130110.0
2023-06-08 15:30:00,66.53,66.66,66.38,66.39,370798.0,62.6284,62.7507,62.4871,62.4966,370798.0
2023-06-09 09:30:00,66.5,66.94,66.47,66.91,80261.0,62.6001,63.0143,62.5719,62.9861,80261.0
2023-06-09 10:00:00,66.87,67.11,66.86,66.94,117604.0,62.9484,63.1743,62.939,63.0143,117604.0
2023-06-09 10:30:00,66.94,66.95,66.55,66.62,145404.0,63.0143,63.0237,62.6472,62.7131,145404.0
2023-06-09 11:00:00,66.62,66.66,66.37,66.45,84443.0,62.7131,62.7507,62.4777,62.553,84443.0
2023-06-09 11:30:00,66.46,66.48,66.33,66.39,40924.0,62.5625,62.5813,62.4401,62.4966,40924.0
2023-06-09 12:00:00,66.4,66.4,66.25,66.3,30316.0,62.506,62.506,62.3648,62.4118,30316.0
2023-06-09 12:30:00,66.3,66.34,66.24,66.28,42120.0,62.4118,62.4495,62.3554,62.393,42120.0
2023-06-09 13:00:00,66.28,66.39,66.25,66.38,102110.0,62.393,62.4966,62.3648,62.4871,102110.0
2023-06-09 13:30:00,66.38,66.64,66.34,66.45,64476.0,62.4871,62.7319,62.4495,62.553,64476.0
2023-06-09 14:00:00,66.47,66.62,66.47,66.59,41828.0,62.5719,62.7131,62.5719,62.6848,41828.0
2023-06-09 14:30:00,66.57,66.67,66.44,66.47,66620.0,62.666,62.7601,62.5436,62.5719,66620.0
2023-06-09 15:00:00,66.48,66.76,66.48,66.67,69304.0,62.5813,62.8449,62.5813,62.7601,69304.0
2023-06-09 15:30:00,66.67,66.77,66.44,66.45,407098.0,62.7601,62.8543,62.5436,62.553,407098.0
2023-06-12 09:30:00,66.8,67.0,66.69,66.86,143194.0,62.8825,63.0708,62.779,62.939,143194.0
2023-06-12 10:00:00,66.88,66.97,66.66,66.7,77092.0,62.9578,63.0425,62.7507,62.7884,77092.0
2023-06-12 10:30:00,66.7,66.84,66.69,66.82,51404.0,62.7884,62.9202,62.779,62.9013,51404.0
2023-06-12 11:00:00,66.83,66.96,66.78,66.95,65768.0,62.9108,63.0331,62.8637,63.0237,65768.0
2023-06-12 11:30:00,66.95,67.1,66.83,66.88,68429.0,63.0237,63.1649,62.9108,62.9578,68429.0
2023-06-12 12:00:00,66.89,67.19,66.88,67.03,77411.0,62.9672,63.2496,62.9578,63.099,77411.0
2023-06-12 12:30:00,67.03,67.21,66.98,67.12,46989.0,63.099,63.2685,63.052,63.1838,46989.0
2023-06-12 13:00:00,67.12,67.22,67.03,67.03,99312.0,63.1838,63.2779,63.099,63.099,99312.0
2023-06-12 13:30:00,67.03,67.09,66.98,67.07,70347.0,63.099,63.1555,63.052,63.1367,70347.0
2023-06-12 14:00:00,67.08,67.1,66.97,67.09,62866.0,63.1461,63.1649,63.0425,63.1555,62866.0
2023-06-12 14:30:00,67.09,67.2,67.05,67.16,62956.0,63.1555,63.2591,63.1179,63.2214,62956.0
2023-06-12 15:00:00,67.16,67.33,67.15,67.23,123511.0,63.2214,63.3814,63.212,63.2873,123511.0
2023-06-12 15:30:00,67.23,67.29,67.06,67.11,535073.0,63.2873,63.3438,63.1273,63.1743,535073.0
2023-06-13 09:30:00,66.98,67.59,66.95,67.3,130030.0,63.052,63.6262,63.0237,63.3532,130030.0
2023-06-13 10:00:00,67.33,67.59,67.27,67.59,122707.0,63.3814,63.6262,63.325,63.6262,122707.0
2023-06-13 10:30:00,67.59,67.85,67.51,67.82,91321.0,63.6262,63.8709,63.5509,63.8427,91321.0
2023-06-13 11:00:00,67.82,67.86,67.73,67.8,56857.0,63.8427,63.8804,63.758,63.8239,56857.0
2023-06-13 11:30:00,67.81,68.01,67.71,67.9,96537.0,63.8333,64.0216,63.7392,63.918,96537.0
2023-06-13 12:00:00,67.9,68.11,67.87,68.07,45698.0,63.918,64.1157,63.8898,64.078,45698.0
2023-06-13 12:30:00,68.08,68.13,67.93,68.01,45262.0,64.0875,64.1345,63.9462,64.0216,45262.0
2023-06-13 13:00:00,67.99,67.99,67.69,67.83,337179.0,64.0027,64.0027,63.7203,63.8521,337179.0
2023-06-13 13:30:00,67.83,67.83,67.55,67.6,52493.0,63.8521,63.8521,63.5885,63.6356,52493.0
2023-06-13 14:00:00,67.59,67.66,67.53,67.6,54672.0,63.6262,63.6921,63.5697,63.6356,54672.0
2023-06-13 14:30:00,67.6,67.61,67.47,67.54,61676.0,63.6356,63.645,63.5132,63.5791,61676.0
2023-06-13 15:00:00,67.55,67.73,67.54,67.7,109445.0,63.5885,63.758,63.5791,63.7297,109445.0
2023-06-13 15:30:00,67.72,67.79,67.66,67.75,488798.0,63.7486,63.8145,63.6921,63.7768,488798.0
2023-06-14 09:30:00,67.63,67.88,67.45,67.48,85601.0,63.6638,63.8992,63.4944,63.5226,85601.0
2023-06-14 10:00:00,67.48,67.77,67.48,67.69,46603.0,63.5226,63.7956,63.5226,63.7203,46603.0
2023-06-14 10:30:00,67.67,67.87,67.65,67.79,50343.0,63.7015,63.8898,63.6827,63.8145,50343.0
2023-06-14 11:00:00,67.8,67.87,67.68,67.68,53448.0,63.8239,63.8898,63.7109,63.7109,53448.0
2023-06-14 11:30:00,67.68,67.75,67.59,67.7,40565.0,63.7109,63.7768,63.6262,63.7297,40565.0
2023-06-14 12:00:00,67.7,67.87,67.59,67.8,61180.0,63.7297,63.8898,63.6262,63.8239,61180.0
2023-06-14 12:30:00,67.79,67.8,67.73,67.79,22115.0,63.8145,63.8239,63.758,63.8145,22115.0
2023-06-14 13:00:00,67.8,67.83,67.75,67.82,22651.0,63.8239,63.8521,63.7768,63.8427,22651.0
2023-06-14 13:30:00,67.82,67.85,67.72,67.73,37903.0,63.8427,63.8709,63.7486,63.758,37903.0
2023-06-14 14:00:00,67.72,67.73,67.34,67.4,77465.0,63.7486,63.758,63.3909,63.4473,77465.0
2023-06-14 14:30:00,67.39,67.71,67.29,67.65,72542.0,63.4379,63.7392,63.3438,63.6827,72542.0
2023-06-14 15:00:00,67.66,67.75,67.39,67.52,63966.0,63.6921,63.7768,63.4379,63.5603,63966.0
2023-06-14 15:30:00,67.5,67.65,67.38,67.46,280890.0,63.5415,63.6827,63.4285,63.5038,280890.0
2023-06-15 09:30:00,67.5,67.71,67.38,67.64,44945.0,63.5415,63.7392,63.4285,63.6733,44945.0
2023-06-15 10:00:00,67.64,67.76,67.4,67.41,40646.0,63.6733,63.7862,63.4473,63.4567,40646.0
2023-06-15 10:30:00,67.4,67.43,67.05,67.23,53054.0,63.4473,63.4756,63.1179,63.2873,53054.0
2023-06-15 11:00:00,67.24,67.28,67.15,67.23,28995.0,63.2967,63.3344,63.212,63.2873,28995.0
2023-06-15 11:30:00,67.22,67.22,66.73,66.73,52911.0,63.2779,63.2779,62.8166,62.8166,52911.0
2023-06-15 12:00:00,66.74,66.94,66.69,66.93,44439.0,62.826,63.0143,62.779,63.0049,44439.0
2023-06-15 12:30:00,66.93,66.97,66.81,66.81,29825.0,63.0049,63.0425,62.8919,62.8919,29825.0
2023-06-15 13:00:00,66.81,66.81,66.65,66.66,34220.0,62.8919,62.8919,62.7413,62.7507,34220.0
2023-06-15 13:30:00,66.66,66.72,66.54,66.65,56878.0,62.7507,62.8072,62.6378,62.7413,56878.0
2023-06-15 14:00:00,66.65,66.67,66.5,66.59,37711.0,62.7413,62.7601,62.6001,62.6848,37711.0
2023-06-15 14:30:00,66.6,66.78,66.54,66.76,42518.0,62.6942,62.8637,62.6378,62.8449,42518.0
2023-06-15 15:00:00,66.76,66.8,66.51,66.53,71009.0,62.8449,62.8825,62.6095,62.6284,71009.0
2023-06-15 15:30:00,66.53,66.66,66.45,66.6,229860.0,62.6284,62.7507,62.553,62.6942,229860.0
2023-06-16 09:30:00,66.84,66.91,66.57,66.77,221995.0,62.9202,62.9861,62.666,62.8543,221995.0
2023-06-16 10:00:00,66.82,66.96,66.81,66.88,52323.0,62.9013,63.0331,62.8919,62.9578,52323.0
2023-06-16 10:30:00,66.88,66.9,66.69,66.78,69500.0,62.9578,62.9767,62.779,62.8637,69500.0
2023-06-16 11:00:00,66.79,66.79,66.62,66.66,46884.0,62.8731,62.8731,62.7131,62.7507,46884.0
2023-06-16 11:30:00,66.66,66.66,66.5,66.56,35442.0,62.7507,62.7507,62.6001,62.6566,35442.0
2023-06-16 12:00:00,66.57,66.62,66.53,66.58,35591.0,62.666,62.7131,62.6284,62.6754,35591.0
2023-06-16 12:30:00,66.59,66.59,66.43,66.43,37798.0,62.6848,62.6848,62.5342,62.5342,37798.0
2023-06-16 13:00:00,66.44,66.53,66.42,66.46,70547.0,62.5436,62.6284,62.5248,62.5625,70547.0
2023-06-16 13:30:00,66.45,66.45,66.34,66.42,39757.0,62.553,62.553,62.4495,62.5248,39757.0
2023-06-16 14:00:00,66.41,66.42,66.23,66.3,54971.0,62.5154,62.5248,62.3459,62.4118,54971.0
2023-06-16 14:30:00,66.29,66.31,66.05,66.07,46950.0,62.4024,62.4213,62.1765,62.1953,46950.0
2023-06-16 15:00:00,66.08,66.33,66.08,66.33,75366.0,62.2047,62.4401,62.2047,62.4401,75366.0
2023-06-16 15:30:00,66.33,66.42,66.24,66.28,378076.0,62.4401,62.5248,62.3554,62.393,378076.0
2023-06-20 09:30:00,66.31,66.58,66.2,66.41,94153.0,62.4213,62.6754,62.3177,62.5154,94153.0
2023-06-20 10:00:00,66.42,66.82,66.39,66.82,95511.0,62.5248,62.9013,62.4966,62.9013,95511.0
2023-06-20 10:30:00,66.83,66.83,66.64,66.73,45739.0,62.9108,62.9108,62.7319,62.8166,45739.0
2023-06-20 11:00:00,66.73,66.75,66.56,66.59,34436.0,62.8166,62.8355,62.6566,62.6848,34436.0
2023-06-20 11:30:00,66.58,66.7,66.52,66.63,49570.0,62.6754,62.7884,62.6189,62.7225,49570.0
2023-06-20 12:00:00,66.63,66.65,66.52,66.56,53989.0,62.7225,62.7413,62.6189,62.6566,53989.0
2023-06-20 12:30:00,66.55,66.66,66.5,66.62,32960.0,62.6472,62.7507,62.6001,62.7131,32960.0
2023-06-20 13:00:00,66.63,66.75,66.61,66.75,24029.0,62.7225,62.8355,62.7037,62.8355,24029.0
2023-06-20 13:30:00,66.75,66.88,66.68,66.68,52312.0,62.8355,62.9578,62.7696,62.7696,52312.0
2023-06-20 14:00:00,66.67,66.73,66.62,66.71,29066.0,62.7601,62.8166,62.7131,62.7978,29066.0
2023-06-20 14:30:00,66.72,66.84,66.7,66.83,22950.0,62.8072,62.9202,62.7884,62.9108,22950.0
2023-06-20 15:00:00,66.84,66.86,66.71,66.78,44869.0,62.9202,62.939,62.7978,62.8637,44869.0
2023-06-20 15:30:00,66.78,66.8,66.59,66.6,173339.0,62.8637,62.8825,62.6848,62.6942,173339.0
2023-06-21 09:30:00,66.87,66.9,66.25,66.55,213131.0,62.9484,62.9767,62.3648,62.6472,213131.0
2023-06-21 10:00:00,66.57,66.69,66.48,66.68,106118.0,62.666,62.779,62.5813,62.7696,106118.0
2023-06-21 10:30:00,66.67,66.68,66.5,66.59,120996.0,62.7601,62.7696,62.6001,62.6848,120996.0
2023-06-21 11:00:00,66.6,66.69,66.43,66.57,112489.0,62.6942,62.779,62.5342,62.666,112489.0
2023-06-21 11:30:00,66.55,66.57,66.42,66.49,52138.0,62.6472,62.666,62.5248,62.5907,52138.0
2023-06-21 12:00:00,66.52,66.6,66.44,66.51,47473.0,62.6189,62.6942,62.5436,62.6095,47473.0
2023-06-21 12:30:00,66.52,66.56,66.45,66.53,36565.0,62.6189,62.6566,62.553,62.6284,36565.0
2023-06-21 13:00:00,66.53,66.58,66.43,66.53,54180.0,62.6284,62.6754,62.5342,62.6284,54180.0
2023-06-21 13:30:00,66.54,66.57,66.49,66.53,50681.0,62.6378,62.666,62.5907,62.6284,50681.0
2023-06-21 14:00:00,66.56,66.59,66.5,66.54,143226.0,62.6566,62.6848,62.6001,62.6378,143226.0
2023-06-21 14:30:00,66.54,66.58,66.5,66.53,121052.0,62.6378,62.6754,62.6001,62.6284,121052.0
2023-06-21 15:00:00,66.53,66.58,66.39,66.43,68944.0,62.6284,62.6754,62.4966,62.5342,68944.0
2023-06-21 15:30:00,66.44,66.57,66.42,66.54,234809.0,62.5436,62.666,62.5248,62.6378,234809.0
2023-06-22 09:30:00,66.85,66.87,66.35,66.48,81477.0,62.9296,62.9484,62.4589,62.5813,81477.0
2023-06-22 10:00:00,66.51,66.76,66.46,66.63,43760.0,62.6095,62.8449,62.5625,62.7225,43760.0
2023-06-22 10:30:00,66.63,66.66,66.53,66.57,36842.0,62.7225,62.7507,62.6284,62.666,36842.0
2023-06-22 11:00:00,66.58,66.61,66.4,66.4,29032.0,62.6754,62.7037,62.506,62.506,29032.0
2023-06-22 11:30:00,66.4,66.45,66.3,66.33,33928.0,62.506,62.553,62.4118,62.4401,33928.0
2023-06-22 12:00:00,66.33,66.45,66.33,66.35,35391.0,62.4401,62.553,62.4401,62.4589,35391.0
2023-06-22 12:30:00,66.37,66.37,66.19,66.23,29193.0,62.4777,62.4777,62.3083,62.3459,29193.0
2023-06-22 13:00:00,66.24,66.35,66.23,66.34,19362.0,62.3554,62.4589,62.3459,62.4495,19362.0
2023-06-22 13:30:00,66.34,66.43,66.25,66.43,25258.0,62.4495,62.5342,62.3648,62.5342,25258.0
2023-06-22 14:00:00,66.43,66.52,66.41,66.47,34049.0,62.5342,62.6189,62.5154,62.5719,34049.0
2023-06-22 14:30:00,66.47,66.53,66.45,66.47,19000.0,62.5719,62.6284,62.553,62.5719,19000.0
2023-06-22 15:00:00,66.47,66.49,66.42,66.45,25837.0,62.5719,62.5907,62.5248,62.553,25837.0
2023-06-22 15:30:00,66.45,66.5,66.35,66.46,182182.0,62.553,62.6001,62.4589,62.5625,182182.0
2023-06-23 09:30:00,66.61,66.88,66.43,66.77,82505.0,62.7037,62.9578,62.5342,62.8543,82505.0
2023-06-23 10:00:00,66.77,66.98,66.77,66.81,76994.0,62.8543,63.052,62.8543,62.8919,76994.0
2023-06-23 10:30:00,66.81,67.0,66.76,66.89,67035.0,62.8919,63.0708,62.8449,62.9672,67035.0
2023-06-23 11:00:00,66.87,66.94,66.78,66.84,43559.0,62.9484,63.0143,62.8637,62.9202,43559.0
2023-06-23 11:30:00,66.82,66.85,66.54,66.6,64043.0,62.9013,62.9296,62.6378,62.6942,64043.0
2023-06-23 12:00:00,66.58,66.63,66.53,66.6,27231.0,62.6754,62.7225,62.6284,62.6942,27231.0
2023-06-23 12:30:00,66.59,66.6,66.38,66.4,23932.0,62.6848,62.6942,62.4871,62.506,23932.0
2023-06-23 13:00:00,66.39,66.39,66.26,66.3,17511.0,62.4966,62.4966,62.3742,62.4118,17511.0
2023-06-23 13:30:00,66.28,66.45,66.27,66.41,28688.0,62.393,62.553,62.3836,62.5154,28688.0
2023-06-23 14:00:00,66.39,66.39,66.22,66.23,27897.0,62.4966,62.4966,62.3365,62.3459,27897.0
2023-06-23 14:30:00,66.22,66.27,66.12,66.13,36874.0,62.3365,62.3836,62.2424,62.2518,36874.0
2023-06-23 15:00:00,66.14,66.23,66.1,66.22,38880.0,62.2612,62.3459,62.2236,62.3365,38880.0
2023-06-23 15:30:00,66.23,66.39,66.08,66.23,284944.0,62.3459,62.4966,62.2047,62.3459,284944.0
2023-06-26 09:30:00,66.3,66.41,65.44,65.48,136702.0,62.4118,62.5154,61.6023,61.6399,136702.0
2023-06-26 10:00:00,65.48,65.79,65.47,65.65,75439.0,61.6399,61.9317,61.6305,61.8,75439.0
2023-06-26 10:30:00,65.64,65.67,65.35,65.4,80144.0,61.7905,61.8188,61.5176,61.5646,80144.0
2023-06-26 11:00:00,65.4,65.58,65.31,65.46,74058.0,61.5646,61.7341,61.4799,61.6211,74058.0
2023-06-26 11:30:00,65.46,65.66,65.46,65.65,102980.0,61.6211,61.8094,61.6211,61.8,102980.0
2023-06-26 12:00:00,65.67,65.76,65.61,65.73,75899.0,61.8188,61.9035,61.7623,61.8753,75899.0
2023-06-26 12:30:00,65.73,65.79,65.66,65.74,57630.0,61.8753,61.9317,61.8094,61.8847,57630.0
2023-06-26 13:00:00,65.74,65.76,65.61,65.7,106825.0,61.8847,61.9035,61.7623,61.847,106825.0
2023-06-26 13:30:00,65.71,65.78,65.64,65.69,61837.0,61.8564,61.9223,61.7905,61.8376,61837.0
2023-06-26 14:00:00,65.7,65.72,65.44,65.49,77275.0,61.847,61.8659,61.6023,61.6493,77275.0
2023-06-26 14:30:00,65.49,65.68,65.49,65.59,80626.0,61.6493,61.8282,61.6493,61.7435,80626.0
2023-06-26 15:00:00,65.6,65.64,65.55,65.56,93027.0,61.7529,61.7905,61.7058,61.7152,93027.0
2023-06-26 15:30:00,65.57,65.7,65.48,65.7,456752.0,61.7247,61.847,61.6399,61.847,456752.0
2023-06-27 09:30:00,65.58,65.96,65.3,65.72,78465.0,61.7341,62.0918,61.4705,61.8659,78465.0
2023-06-27 10:00:00,65.7,65.94,65.62,65.85,116754.0,61.847,62.073,61.7717,61.9882,116754.0
2023-06-27 10:30:00,65.83,65.9,65.75,65.78,53276.0,61.9694,62.0353,61.8941,61.9223,53276.0
2023-06-27 11:00:00,65.8,65.88,65.73,65.77,35605.0,61.9412,62.0165,61.8753,61.9129,35605.0
2023-06-27 11:30:00,65.78,65.8,65.67,65.72,24568.0,61.9223,61.9412,61.8188,61.8659,24568.0
2023-06-27 12:00:00,65.71,65.76,65.66,65.73,22197.0,61.8564,61.9035,61.8094,61.8753,22197.0
2023-06-27 12:30:00,65.73,65.83,65.68,65.82,37860.0,61.8753,61.9694,61.8282,61.96,37860.0
2023-06-27 13:00:00,65.83,65.93,65.8,65.92,25998.0,61.9694,62.0635,61.9412,62.0541,25998.0
2023-06-27 13:30:00,65.91,65.95,65.81,65.84,53934.0,62.0447,62.0824,61.9506,61.9788,53934.0
2023-06-27 14:00:00,65.83,65.91,65.82,65.83,47891.0,61.9694,62.0447,61.96,61.9694,47891.0
2023-06-27 14:30:00,65.83,65.85,65.72,65.77,38261.0,61.9694,61.9882,61.8659,61.9129,38261.0
2023-06-27 15:00:00,65.77,65.79,65.63,65.66,52699.0,61.9129,61.9317,61.7811,61.8094,52699.0
2023-06-27 15:30:00,65.66,65.83,65.63,65.81,394450.0,61.8094,61.9694,61.7811,61.9506,394450.0
2023-06-28 09:30:00,65.51,65.82,65.49,65.66,104075.0,61.6682,61.96,61.6493,61.8094,104075.0
2023-06-28 10:00:00,65.66,65.7,65.49,65.55,65967.0,61.8094,61.847,61.6493,61.7058,65967.0
2023-06-28 10:30:00,65.57,65.62,65.41,65.51,43869.0,61.7247,61.7717,61.574,61.6682,43869.0
2023-06-28 11:00:00,65.53,65.81,65.47,65.78,43177.0,61.687,61.9506,61.6305,61.9223,43177.0
2023-06-28 11:30:00,65.77,65.78,65.64,65.7,40147.0,61.9129,61.9223,61.7905,61.847,40147.0
2023-06-28 12:00:00,65.7,65.74,65.65,65.74,35504.0,61.847,61.8847,61.8,61.8847,35504.0
2023-06-28 12:30:00,65.73,65.73,65.59,65.64,29200.0,61.8753,61.8753,61.7435,61.7905,29200.0
2023-06-28 13:00:00,65.63,65.71,65.62,65.68,26831.0,61.7811,61.8564,61.7717,61.8282,26831.0
2023-06-28 13:30:00,65.66,65.68,65.62,65.68,35480.0,61.8094,61.8282,61.7717,61.8282,35480.0
2023-06-28 14:00:00,65.68,65.69,65.62,65.69,38178.0,61.8282,61.8376,61.7717,61.8376,38178.0
2023-06-28 14:30:00,65.69,65.69,65.63,65.66,114132.0,61.8376,61.8376,61.7811,61.8094,114132.0
2023-06-28 15:00:00,65.67,65.69,65.62,65.63,68370.0,61.8188,61.8376,61.7717,61.7811,68370.0
2023-06-28 15:30:00,65.64,65.67,65.59,65.65,318197.0,61.7905,61.8188,61.7435,61.8,318197.0
2023-06-29 09:30:00,65.6,65.97,65.57,65.82,105089.0,61.7529,62.1012,61.7247,61.96,105089.0
2023-06-29 10:00:00,65.83,65.93,65.77,65.88,109475.0,61.9694,62.0635,61.9129,62.0165,109475.0
2023-06-29 10:30:00,65.88,65.94,65.76,65.84,112782.0,62.0165,62.073,61.9035,61.9788,112782.0
2023-06-29 11:00:00,65.85,65.88,65.81,65.84,56457.0,61.9882,62.0165,61.9506,61.9788,56457.0
2023-06-29 11:30:00,65.85,65.9,65.71,65.76,46570.0,61.9882,62.0353,61.8564,61.9035,46570.0
2023-06-29 12:00:00,65.75,65.77,65.7,65.77,32110.0,61.8941,61.9129,61.847,61.9129,32110.0
2023-06-29 12:30:00,65.78,65.78,65.72,65.75,32499.0,61.9223,61.9223,61.8659,61.8941,32499.0
2023-06-29 13:00:00,65.74,65.76,65.61,65.65,34292.0,61.8847,61.9035,61.7623,61.8,34292.0
2023-06-29 13:30:00,65.65,65.65,65.41,65.46,48838.0,61.8,61.8,61.574,61.6211,48838.0
2023-06-29 14:00:00,65.46,65.53,65.42,65.43,60262.0,61.6211,61.687,61.5834,61.5929,60262.0
2023-06-29 14:30:00,65.42,65.67,65.41,65.63,108994.0,61.5834,61.8188,61.574,61.7811,108994.0
2023-06-29 15:00:00,65.63,65.67,65.54,65.62,94246.0,61.7811,61.8188,61.6964,61.7717,94246.0
2023-06-29 15:30:00,65.62,65.73,65.57,65.63,258586.0,61.7717,61.8753,61.7247,61.7811,258586.0
2023-06-30 09:30:00,65.5,65.78,65.38,65.58,81726.0,61.6588,61.9223,61.5458,61.7341,81726.0
2023-06-30 10:00:00,65.58,65.65,65.47,65.5,61551.0,61.7341,61.8,61.6305,61.6588,61551.0
2023-06-30 10:30:00,65.51,65.59,65.38,65.57,71241.0,61.6682,61.7435,61.5458,61.7247,71241.0
2023-06-30 11:00:00,65.58,65.76,65.5,65.63,141043.0,61.7341,61.9035,61.6588,61.7811,141043.0
2023-06-30 11:30:00,65.62,65.7,65.55,65.62,69102.0,61.7717,61.847,61.7058,61.7717,69102.0
2023-06-30 12:00:00,65.63,65.67,65.56,65.64,40533.0,61.7811,61.8188,61.7152,61.7905,40533.0
2023-06-30 12:30:00,65.64,65.8,65.62,65.76,63974.0,61.7905,61.9412,61.7717,61.9035,63974.0
2023-06-30 13:00:00,65.75,65.85,65.69,65.82,90407.0,61.8941,61.9882,61.8376,61.96,90407.0
2023-06-30 13:30:00,65.81,65.87,65.71,65.72,44360.0,61.9506,62.0071,61.8564,61.8659,44360.0
2023-06-30 14:00:00,65.71,65.85,65.7,65.78,111203.0,61.8564,61.9882,61.847,61.9223,111203.0
2023-06-30 14:30:00,65.79,65.89,65.76,65.87,79793.0,61.9317,62.0259,61.9035,62.0071,79793.0
2023-06-30 15:00:00,65.88,65.93,65.83,65.88,83836.0,62.0165,62.0635,61.9694,62.0165,83836.0
2023-06-30 15:30:00,65.88,65.91,65.71,65.8,435610.0,62.0165,62.0447,61.8564,61.9412,435610.0
2023-07-03 09:30:00,65.64,66.49,65.63,66.35,320549.0,61.7905,62.5907,61.7811,62.4589,320549.0
2023-07-03 10:00:00,66.36,66.55,66.32,66.53,223858.0,62.4683,62.6472,62.4307,62.6284,223858.0
2023-07-03 10:30:00,66.53,66.67,66.41,66.51,308547.0,62.6284,62.7601,62.5154,62.6095,308547.0
2023-07-03 11:00:00,66.5,66.54,66.38,66.53,139065.0,62.6001,62.6378,62.4871,62.6284,139065.0
2023-07-03 11:30:00,66.53,66.75,66.44,66.71,140766.0,62.6284,62.8355,62.5436,62.7978,140766.0
2023-07-03 12:00:00,66.73,66.82,66.66,66.7,73316.0,62.8166,62.9013,62.7507,62.7884,73316.0
2023-07-03 12:30:00,66.7,66.73,66.55,66.58,171300.0,62.7884,62.8166,62.6472,62.6754,171300.0
2023-07-05 09:30:00,66.36,66.64,66.25,66.63,88448.0,62.4683,62.7319,62.3648,62.7225,88448.0
2023-07-05 10:00:00,66.62,66.71,66.51,66.55,108740.0,62.7131,62.7978,62.6095,62.6472,108740.0
2023-07-05 10:30:00,66.56,66.59,66.48,66.54,81484.0,62.6566,62.6848,62.5813,62.6378,81484.0
2023-07-05 11:00:00,66.54,66.7,66.48,66.63,88191.0,62.6378,62.7884,62.5813,62.7225,88191.0
2023-07-05 11:30:00,66.64,66.82,66.59,66.69,153451.0,62.7319,62.9013,62.6848,62.779,153451.0
2023-07-05 12:00:00,66.7,66.76,66.54,66.67,53584.0,62.7884,62.8449,62.6378,62.7601,53584.0
2023-07-05 12:30:00,66.67,66.75,66.62,66.69,54751.0,62.7601,62.8355,62.7131,62.779,54751.0
2023-07-05 13:00:00,66.68,66.72,66.62,66.65,34876.0,62.7696,62.8072,62.7131,62.7413,34876.0
2023-07-05 13:30:00,66.65,66.7,66.62,66.65,57655.0,62.7413,62.7884,62.7131,62.7413,57655.0
2023-07-05 14:00:00,66.65,66.66,66.59,66.64,39047.0,62.7413,62.7507,62.6848,62.7319,39047.0
2023-07-05 14:30:00,66.64,66.74,66.58,66.72,61476.0,62.7319,62.826,62.6754,62.8072,61476.0
2023-07-05 15:00:00,66.72,66.82,66.69,66.77,81040.0,62.8072,62.9013,62.779,62.8543,81040.0
2023-07-05 15:30:00,66.78,66.8,66.59,66.6,395981.0,62.8637,62.8825,62.6848,62.6942,395981.0
2023-07-06 09:30:00,66.51,66.51,66.06,66.16,70977.0,62.6095,62.6095,62.1859,62.2801,70977.0
2023-07-06 10:00:00,66.12,66.25,66.02,66.05,33615.0,62.2424,62.3648,62.1483,62.1765,33615.0
2023-07-06 10:30:00,66.03,66.35,65.95,66.32,58086.0,62.1577,62.4589,62.0824,62.4307,58086.0
2023-07-06 11:00:00,66.33,66.34,66.1,66.17,40804.0,62.4401,62.4495,62.2236,62.2895,40804.0
2023-07-06 11:30:00,66.16,66.25,66.11,66.22,32405.0,62.2801,62.3648,62.233,62.3365,32405.0
2023-07-06 12:00:00,66.22,66.25,66.17,66.22,35185.0,62.3365,62.3648,62.2895,62.3365,35185.0
2023-07-06 12:30:00,66.23,66.25,66.14,66.2,25894.0,62.3459,62.3648,62.2612,62.3177,25894.0
2023-07-06 13:00:00,66.2,66.22,66.13,66.19,31069.0,62.3177,62.3365,62.2518,62.3083,31069.0
2023-07-06 13:30:00,66.19,66.22,66.11,66.13,34353.0,62.3083,62.3365,62.233,62.2518,34353.0
2023-07-06 14:00:00,66.12,66.24,66.1,66.19,164062.0,62.2424,62.3554,62.2236,62.3083,164062.0
2023-07-06 14:30:00,66.19,66.23,66.16,66.2,71504.0,62.3083,62.3459,62.2801,62.3177,71504.0
2023-07-06 15:00:00,66.21,66.21,66.13,66.16,96140.0,62.3271,62.3271,62.2518,62.2801,96140.0
2023-07-06 15:30:00,66.16,66.18,66.07,66.08,417685.0,62.2801,62.2989,62.1953,62.2047,417685.0
2023-07-07 09:30:00,66.0,66.2,65.93,66.05,144880.0,62.1294,62.3177,62.0635,62.1765,144880.0
2023-07-07 10:00:00,66.06,66.23,66.05,66.2,410522.0,62.1859,62.3459,62.1765,62.3177,410522.0
2023-07-07 10:30:00,66.2,66.21,66.11,66.21,54811.0,62.3177,62.3271,62.233,62.3271,54811.0
2023-07-07 11:00:00,66.22,66.24,66.09,66.15,42658.0,62.3365,62.3554,62.2142,62.2706,42658.0
2023-07-07 11:30:00,66.14,66.2,66.12,66.15,46605.0,62.2612,62.3177,62.2424,62.2706,46605.0
2023-07-07 12:00:00,66.16,66.3,66.13,66.3,55985.0,62.2801,62.4118,62.2518,62.4118,55985.0
2023-07-07 12:30:00,66.28,66.31,66.2,66.24,48177.0,62.393,62.4213,62.3177,62.3554,48177.0
2023-07-07 13:00:00,66.24,66.36,66.19,66.25,45215.0,62.3554,62.4683,62.3083,62.3648,45215.0
2023-07-07 13:30:00,66.26,66.28,66.17,66.2,58792.0,62.3742,62.393,62.2895,62.3177,58792.0
2023-07-07 14:00:00,66.19,66.21,66.15,66.17,37371.0,62.3083,62.3271,62.2706,62.2895,37371.0
2023-07-07 14:30:00,66.17,66.2,66.14,66.16,40428.0,62.2895,62.3177,62.2612,62.2801,40428.0
2023-07-07 15:00:00,66.16,66.2,66.13,66.16,44782.0,62.2801,62.3177,62.2518,62.2801,44782.0
2023-07-07 15:30:00,66.16,66.17,65.78,65.92,200949.0,62.2801,62.2895,61.9223,62.0541,200949.0
2023-07-10 09:30:00,65.79,65.95,65.74,65.76,72804.0,61.9317,62.0824,61.8847,61.9035,72804.0
2023-07-10 10:00:00,65.73,65.9,65.69,65.83,47968.0,61.8753,62.0353,61.8376,61.9694,47968.0
2023-07-10 10:30:00,65.82,65.85,65.55,65.64,52392.0,61.96,61.9882,61.7058,61.7905,52392.0
2023-07-10 11:00:00,65.65,65.68,65.53,65.62,64553.0,61.8,61.8282,61.687,61.7717,64553.0
2023-07-10 11:30:00,65.63,65.76,65.63,65.75,60740.0,61.7811,61.9035,61.7811,61.8941,60740.0
2023-07-10 12:00:00,65.75,65.78,65.63,65.71,48318.0,61.8941,61.9223,61.7811,61.8564,48318.0
2023-07-10 12:30:00,65.72,65.77,65.71,65.74,27966.0,61.8659,61.9129,61.8564,61.8847,27966.0
2023-07-10 13:00:00,65.75,65.8,65.69,65.72,32540.0,61.8941,61.9412,61.8376,61.8659,32540.0
2023-07-10 13:30:00,65.73,65.74,65.62,65.63,37991.0,61.8753,61.8847,61.7717,61.7811,37991.0
2023-07-10 14:00:00,65.64,65.64,65.49,65.49,36063.0,61.7905,61.7905,61.6493,61.6493,36063.0
2023-07-10 14:30:00,65.49,65.5,65.33,65.42,41654.0,61.6493,61.6588,61.4987,61.5834,41654.0
2023-07-10 15:00:00,65.42,65.43,65.31,65.35,52544.0,61.5834,61.5929,61.4799,61.5176,52544.0
2023-07-10 15:30:00,65.35,65.53,65.29,65.53,254992.0,61.5176,61.687,61.4611,61.687,254992.0
2023-07-11 09:30:00,65.64,65.73,65.22,65.35,100108.0,61.7905,61.8753,61.3952,61.5176,100108.0
2023-07-11 10:00:00,65.35,65.42,65.13,65.2,82008.0,61.5176,61.5834,61.3105,61.3764,82008.0
2023-07-11 10:30:00,65.2,65.2,64.72,64.78,85947.0,61.3764,61.3764,60.9245,60.981,85947.0
2023-07-11 11:00:00,64.79,64.79,64.53,64.69,71527.0,60.9904,60.9904,60.7456,60.8963,71527.0
2023-07-11 11:30:00,64.68,64.68,64.36,64.37,46638.0,60.8868,60.8868,60.5856,60.595,46638.0
2023-07-11 12:00:00,64.39,64.47,64.13,64.16,58028.0,60.6139,60.6892,60.3691,60.3973,58028.0
2023-07-11 12:30:00,64.15,64.21,64.03,64.04,68550.0,60.3879,60.4444,60.275,60.2844,68550.0
2023-07-11 13:00:00,64.05,64.05,63.91,63.96,62376.0,60.2938,60.2938,60.162,60.2091,62376.0
2023-07-11 13:30:00,63.96,64.11,63.95,63.97,66070.0,60.2091,60.3503,60.1997,60.2185,66070.0
2023-07-11 14:00:00,63.99,64.0,63.74,63.98,115783.0,60.2373,60.2467,60.002,60.2279,115783.0
2023-07-11 14:30:00,63.99,64.08,63.94,64.07,51472.0,60.2373,60.322,60.1902,60.3126,51472.0
2023-07-11 15:00:00,64.08,64.11,63.96,64.03,145907.0,60.322,60.3503,60.2091,60.275,145907.0
2023-07-11 15:30:00,64.03,64.45,63.95,64.44,432572.0,60.275,60.6703,60.1997,60.6609,432572.0
2023-07-12 09:30:00,64.62,65.86,64.51,65.77,449789.0,60.8304,61.9976,60.7268,61.9129,449789.0
2023-07-12 10:00:00,65.78,65.78,65.47,65.5,140082.0,61.9223,61.9223,61.6305,61.6588,140082.0
2023-07-12 10:30:00,65.5,65.57,65.36,65.4,206245.0,61.6588,61.7247,61.527,61.5646,206245.0
2023-07-12 11:00:00,65.42,65.65,65.35,65.59,130245.0,61.5834,61.8,61.5176,61.7435,130245.0
2023-07-12 11:30:00,65.59,65.66,65.41,65.45,281622.0,61.7435,61.8094,61.574,61.6117,281622.0
2023-07-12 12:00:00,65.45,65.54,65.4,65.45,60742.0,61.6117,61.6964,61.5646,61.6117,60742.0
2023-07-12 12:30:00,65.45,65.6,65.4,65.54,38368.0,61.6117,61.7529,61.5646,61.6964,38368.0
2023-07-12 13:00:00,65.55,65.72,65.54,65.7,60825.0,61.7058,61.8659,61.6964,61.847,60825.0
2023-07-12 13:30:00,65.7,65.77,65.62,65.77,271724.0,61.847,61.9129,61.7717,61.9129,271724.0
2023-07-12 14:00:00,65.78,65.8,65.64,65.7,46995.0,61.9223,61.9412,61.7905,61.847,46995.0
2023-07-12 14:30:00,65.7,65.73,65.67,65.72,39159.0,61.847,61.8753,61.8188,61.8659,39159.0
2023-07-12 15:00:00,65.72,65.73,65.6,65.66,94184.0,61.8659,61.8753,61.7529,61.8094,94184.0
2023-07-12 15:30:00,65.66,66.02,65.65,66.0,330818.0,61.8094,62.1483,61.8,62.1294,330818.0
2023-07-13 09:30:00,65.92,66.41,65.92,66.25,553242.0,62.0541,62.5154,62.0541,62.3648,553242.0
2023-07-13 10:00:00,66.25,66.39,66.19,66.25,58010.0,62.3648,62.4966,62.3083,62.3648,58010.0
2023-07-13 10:30:00,66.25,66.31,66.21,66.27,66176.0,62.3648,62.4213,62.3271,62.3836,66176.0
2023-07-13 11:00:00,66.29,66.34,66.24,66.31,127191.0,62.4024,62.4495,62.3554,62.4213,127191.0
2023-07-13 11:30:00,66.31,66.32,66.23,66.27,123830.0,62.4213,62.4307,62.3459,62.3836,123830.0
2023-07-13 12:00:00,66.27,66.29,66.17,66.2,36141.0,62.3836,62.4024,62.2895,62.3177,36141.0
2023-07-13 12:30:00,66.21,66.26,66.16,66.24,29405.0,62.3271,62.3742,62.2801,62.3554,29405.0
2023-07-13 13:00:00,66.25,66.28,66.17,66.22,34139.0,62.3648,62.393,62.2895,62.3365,34139.0
2023-07-13 13:30:00,66.23,66.23,66.14,66.19,33188.0,62.3459,62.3459,62.2612,62.3083,33188.0
2023-07-13 14:00:00,66.19,66.31,66.17,66.28,94508.0,62.3083,62.4213,62.2895,62.393,94508.0
2023-07-13 14:30:00,66.27,66.48,66.24,66.47,194451.0,62.3836,62.5813,62.3554,62.5719,194451.0
2023-07-13 15:00:00,66.47,66.73,66.46,66.7,159512.0,62.5719,62.8166,62.5625,62.7884,159512.0
2023-07-13 15:30:00,66.7,66.85,66.59,66.69,585351.0,62.7884,62.9296,62.6848,62.779,585351.0
2023-07-14 09:30:00,66.68,66.83,66.51,66.66,72922.0,62.7696,62.9108,62.6095,62.7507,72922.0
2023-07-14 10:00:00,66.64,66.67,66.5,66.65,124019.0,62.7319,62.7601,62.6001,62.7413,124019.0
2023-07-14 10:30:00,66.66,67.15,66.66,67.07,54678.0,62.7507,63.212,62.7507,63.1367,54678.0
2023-07-14 11:00:00,67.08,67.15,67.01,67.12,32716.0,63.1461,63.212,63.0802,63.1838,32716.0
2023-07-14 11:30:00,67.12,67.2,67.09,67.13,34170.0,63.1838,63.2591,63.1555,63.1932,34170.0
2023-07-14 12:00:00,67.14,67.2,67.07,67.1,28937.0,63.2026,63.2591,63.1367,63.1649,28937.0
2023-07-14 12:30:00,67.08,67.29,67.08,67.28,22729.0,63.1461,63.3438,63.1461,63.3344,22729.0
2023-07-14 13:00:00,67.3,67.35,67.26,67.31,44698.0,63.3532,63.4003,63.3155,63.3626,44698.0
2023-07-14 13:30:00,67.31,67.35,67.29,67.31,43783.0,63.3626,63.4003,63.3438,63.3626,43783.0
2023-07-14 14:00:00,67.31,67.35,67.29,67.33,120348.0,63.3626,63.4003,63.3438,63.3814,120348.0
2023-07-14 14:30:00,67.34,67.35,67.27,67.32,41409.0,63.3909,63.4003,63.325,63.372,41409.0
2023-07-14 15:00:00,67.32,67.34,67.25,67.27,79112.0,63.372,63.3909,63.3061,63.325,79112.0
2023-07-14 15:30:00,67.28,67.33,67.22,67.28,315771.0,63.3344,63.3814,63.2779,63.3344,315771.0
2023-07-17 09:30:00,67.27,67.5,66.96,66.96,197648.0,63.325,63.5415,63.0331,63.0331,197648.0
2023-07-17 10:00:00,66.97,67.17,66.8,67.15,219219.0,63.0425,63.2308,62.8825,63.212,219219.0
2023-07-17 10:30:00,67.16,67.23,67.01,67.02,90185.0,63.2214,63.2873,63.0802,63.0896,90185.0
2023-07-17 11:00:00,67.03,67.5,67.03,67.43,253036.0,63.099,63.5415,63.099,63.4756,253036.0
2023-07-17 11:30:00,67.45,67.51,67.35,67.47,60441.0,63.4944,63.5509,63.4003,63.5132,60441.0
2023-07-17 12:00:00,67.47,67.49,67.15,67.26,292868.0,63.5132,63.5321,63.212,63.3155,292868.0
2023-07-17 12:30:00,67.25,67.26,67.06,67.17,39445.0,63.3061,63.3155,63.1273,63.2308,39445.0
2023-07-17 13:00:00,67.15,67.18,67.02,67.17,62303.0,63.212,63.2402,63.0896,63.2308,62303.0
2023-07-17 13:30:00,67.18,67.34,67.18,67.31,40882.0,63.2402,63.3909,63.2402,63.3626,40882.0
2023-07-17 14:00:00,67.3,67.79,67.3,67.75,98684.0,63.3532,63.8145,63.3532,63.7768,98684.0
2023-07-17 14:30:00,67.74,67.77,67.64,67.72,62560.0,63.7674,63.7956,63.6733,63.7486,62560.0
2023-07-17 15:00:00,67.72,67.93,67.7,67.91,82646.0,63.7486,63.9462,63.7297,63.9274,82646.0
2023-07-17 15:30:00,67.91,68.0,67.81,67.99,476415.0,63.9274,64.0121,63.8333,64.0027,476415.0
2023-07-18 09:30:00,68.41,69.05,68.25,68.67,248746.0,64.3981,65.0006,64.2475,64.6429,248746.0
2023-07-18 10:00:00,68.67,68.69,68.33,68.33,51680.0,64.6429,64.6617,64.3228,64.3228,51680.0
2023-07-18 10:30:00,68.33,68.58,68.22,68.49,95923.0,64.3228,64.5581,64.2192,64.4734,95923.0
2023-07-18 11:00:00,68.48,68.49,68.22,68.32,37238.0,64.464,64.4734,64.2192,64.3134,37238.0
2023-07-18 11:30:00,68.34,68.48,68.11,68.18,55842.0,64.3322,64.464,64.1157,64.1816,55842.0
2023-07-18 12:00:00,68.19,68.21,67.82,67.86,37391.0,64.191,64.2098,63.8427,63.8804,37391.0
2023-07-18 12:30:00,67.85,67.9,67.72,67.9,22333.0,63.8709,63.918,63.7486,63.918,22333.0
2023-07-18 13:00:00,67.88,67.98,67.82,67.9,28613.0,63.8992,63.9933,63.8427,63.918,28613.0
2023-07-18 13:30:00,67.88,67.88,67.56,67.67,59780.0,63.8992,63.8992,63.5979,63.7015,59780.0
2023-07-18 14:00:00,67.66,67.88,67.65,67.88,77699.0,63.6921,63.8992,63.6827,63.8992,77699.0
2023-07-18 14:30:00,67.89,67.94,67.83,67.85,35038.0,63.9086,63.9557,63.8521,63.8709,35038.0
2023-07-18 15:00:00,67.86,68.03,67.8,67.98,68730.0,63.8804,64.0404,63.8239,63.9933,68730.0
2023-07-18 15:30:00,67.98,68.01,67.81,67.9,211565.0,63.9933,64.0216,63.8333,63.918,211565.0
2023-07-19 09:30:00,68.26,68.45,68.05,68.4,99253.0,64.2569,64.4358,64.0592,64.3887,99253.0
2023-07-19 10:00:00,68.4,68.74,68.37,68.57,84810.0,64.3887,64.7087,64.3604,64.5487,84810.0
2023-07-19 10:30:00,68.56,68.64,68.45,68.49,74209.0,64.5393,64.6146,64.4358,64.4734,74209.0
2023-07-19 11:00:00,68.5,68.64,68.49,68.62,55862.0,64.4828,64.6146,64.4734,64.5958,55862.0
2023-07-19 11:30:00,68.62,68.77,68.57,68.68,49102.0,64.5958,64.737,64.5487,64.6523,49102.0
2023-07-19 12:00:00,68.68,68.97,68.57,68.94,77320.0,64.6523,64.9253,64.5487,64.897,77320.0
2023-07-19 12:30:00,68.95,68.95,68.79,68.91,36407.0,64.9064,64.9064,64.7558,64.8688,36407.0
2023-07-19 13:00:00,68.92,69.03,68.87,69.03,82917.0,64.8782,64.9817,64.8311,64.9817,82917.0
2023-07-19 13:30:00,69.02,69.22,69.01,69.21,51412.0,64.9723,65.1606,64.9629,65.1512,51412.0
2023-07-19 14:00:00,69.21,69.29,69.17,69.24,79748.0,65.1512,65.2265,65.1135,65.1794,79748.0
2023-07-19 14:30:00,69.24,69.25,69.09,69.13,115768.0,65.1794,65.1888,65.0382,65.0759,115768.0
2023-07-19 15:00:00,69.11,69.17,69.03,69.16,87888.0,65.057,65.1135,64.9817,65.1041,87888.0
2023-07-19 15:30:00,69.16,69.24,69.12,69.16,287188.0,65.1041,65.1794,65.0665,65.1041,287188.0
2023-07-20 09:30:00,69.37,69.68,69.3,69.56,78809.0,65.3018,65.5936,65.2359,65.4807,78809.0
2023-07-20 10:00:00,69.58,69.92,69.58,69.88,52088.0,65.4995,65.8195,65.4995,65.7819,52088.0
2023-07-20 10:30:00,69.88,69.93,69.58,69.78,62347.0,65.7819,65.829,65.4995,65.6878,62347.0
2023-07-20 11:00:00,69.78,69.86,69.71,69.78,35509.0,65.6878,65.7631,65.6219,65.6878,35509.0
2023-07-20 11:30:00,69.77,69.77,69.61,69.67,42271.0,65.6783,65.6783,65.5277,65.5842,42271.0
2023-07-20 12:00:00,69.69,70.19,69.67,70.19,57414.0,65.603,66.0737,65.5842,66.0737,57414.0
2023-07-20 12:30:00,70.18,70.22,70.01,70.09,26142.0,66.0643,66.102,65.9043,65.9796,26142.0
2023-07-20 13:00:00,70.09,70.16,69.75,69.84,140891.0,65.9796,66.0455,65.6595,65.7442,140891.0
2023-07-20 13:30:00,69.81,70.0,69.77,69.82,40421.0,65.716,65.8949,65.6783,65.7254,40421.0
2023-07-20 14:00:00,69.83,69.88,69.8,69.83,20915.0,65.7348,65.7819,65.7066,65.7348,20915.0
2023-07-20 14:30:00,69.83,69.97,69.8,69.97,27318.0,65.7348,65.8666,65.7066,65.8666,27318.0
2023-07-20 15:00:00,69.96,69.96,69.78,69.81,32788.0,65.8572,65.8572,65.6878,65.716,32788.0
2023-07-20 15:30:00,69.82,70.06,69.82,70.06,188561.0,65.7254,65.9513,65.7254,65.9513,188561.0
2023-07-21 09:30:00,70.2,70.33,70.0,70.26,72690.0,66.0831,66.2055,65.8949,66.1396,72690.0
2023-07-21 10:00:00,70.27,70.5,70.26,70.41,46324.0,66.149,66.3655,66.1396,66.2808,46324.0
2023-07-21 10:30:00,70.42,70.45,70.28,70.35,36790.0,66.2902,66.3185,66.1584,66.2243,36790.0
2023-07-21 11:00:00,70.38,70.41,70.16,70.22,47890.0,66.2526,66.2808,66.0455,66.102,47890.0
2023-07-21 11:30:00,70.22,70.23,70.03,70.08,36785.0,66.102,66.1114,65.9231,65.9702,36785.0
2023-07-21 12:00:00,70.08,70.19,70.07,70.19,23582.0,65.9702,66.0737,65.9607,66.0737,23582.0
2023-07-21 12:30:00,70.19,70.28,69.98,70.06,24004.0,66.0737,66.1584,65.876,65.9513,24004.0
2023-07-21 13:00:00,70.06,70.11,70.02,70.07,21403.0,65.9513,65.9984,65.9137,65.9607,21403.0
2023-07-21 13:30:00,70.06,70.09,69.96,69.99,18830.0,65.9513,65.9796,65.8572,65.8854,18830.0
2023-07-21 14:00:00,69.99,69.99,69.93,69.96,21013.0,65.8854,65.8854,65.829,65.8572,21013.0
2023-07-21 14:30:00,69.97,69.99,69.9,69.92,24360.0,65.8666,65.8854,65.8007,65.8195,24360.0
2023-07-21 15:00:00,69.93,69.93,69.85,69.9,39724.0,65.829,65.829,65.7537,65.8007,39724.0
2023-07-21 15:30:00,69.9,70.03,69.87,69.94,192722.0,65.8007,65.9231,65.7725,65.8384,192722.0
2023-07-24 09:30:00,69.95,70.37,69.95,70.31,49800.0,65.8478,66.2432,65.8478,66.1867,49800.0
2023-07-24 10:00:00,70.31,70.71,70.31,70.33,70707.0,66.1867,66.5632,66.1867,66.2055,70707.0
2023-07-24 10:30:00,70.34,70.4,70.09,70.13,27705.0,66.2149,66.2714,65.9796,66.0172,27705.0
2023-07-24 11:00:00,70.13,70.37,70.11,70.37,29832.0,66.0172,66.2432,65.9984,66.2432,29832.0
2023-07-24 11:30:00,70.38,70.39,70.12,70.15,34538.0,66.2526,66.262,66.0078,66.0361,34538.0
2023-07-24 12:00:00,70.16,70.2,70.04,70.09,37777.0,66.0455,66.0831,65.9325,65.9796,37777.0
2023-07-24 12:30:00,70.09,70.19,70.08,70.15,19418.0,65.9796,66.0737,65.9702,66.0361,19418.0
2023-07-24 13:00:00,70.15,70.18,70.05,70.17,23814.0,66.0361,66.0643,65.9419,66.0549,23814.0
2023-07-24 13:30:00,70.18,70.2,69.89,69.96,74820.0,66.0643,66.0831,65.7913,65.8572,74820.0
2023-07-24 14:00:00,69.94,69.98,69.8,69.85,50321.0,65.8384,65.876,65.7066,65.7537,50321.0
2023-07-24 14:30:00,69.86,69.9,69.83,69.86,33370.0,65.7631,65.8007,65.7348,65.7631,33370.0
2023-07-24 15:00:00,69.87,69.9,69.78,69.81,31122.0,65.7725,65.8007,65.6878,65.716,31122.0
2023-07-24 15:30:00,69.81,69.95,69.81,69.85,160264.0,65.716,65.8478,65.716,65.7537,160264.0
2023-07-25 09:30:00,69.79,69.79,69.32,69.58,45702.0,65.6972,65.6972,65.2547,65.4995,45702.0
2023-07-25 10:00:00,69.59,69.85,69.56,69.81,46671.0,65.5089,65.7537,65.4807,65.716,46671.0
2023-07-25 10:30:00,69.82,69.98,69.8,69.95,49913.0,65.7254,65.876,65.7066,65.8478,49913.0
2023-07-25 11:00:00,69.97,69.98,69.79,69.89,81857.0,65.8666,65.876,65.6972,65.7913,81857.0
2023-07-25 11:30:00,69.86,69.91,69.81,69.84,31289.0,65.7631,65.8101,65.716,65.7442,31289.0
2023-07-25 12:00:00,69.85,69.91,69.82,69.85,29678.0,65.7537,65.8101,65.7254,65.7537,29678.0
2023-07-25 12:30:00,69.85,69.93,69.79,69.91,41551.0,65.7537,65.829,65.6972,65.8101,41551.0
2023-07-25 13:00:00,69.94,69.97,69.89,69.89,21520.0,65.8384,65.8666,65.7913,65.7913,21520.0
2023-07-25 13:30:00,69.9,70.1,69.9,70.07,30625.0,65.8007,65.989,65.8007,65.9607,30625.0
2023-07-25 14:00:00,70.08,70.49,70.04,70.48,30463.0,65.9702,66.3561,65.9325,66.3467,30463.0
2023-07-25 14:30:00,70.49,70.64,70.48,70.62,55595.0,66.3561,66.4973,66.3467,66.4785,55595.0
2023-07-25 15:00:00,70.63,70.74,70.53,70.56,63268.0,66.4879,66.5915,66.3938,66.422,63268.0
2023-07-25 15:30:00,70.56,70.71,70.54,70.65,300788.0,66.422,66.5632,66.4032,66.5067,300788.0
2023-07-26 09:30:00,70.67,70.9,70.11,70.16,55120.0,66.5256,66.7421,65.9984,66.0455,55120.0
2023-07-26 10:00:00,70.15,70.48,70.15,70.43,57853.0,66.0361,66.3467,66.0361,66.2996,57853.0
2023-07-26 10:30:00,70.45,70.45,70.17,70.35,39803.0,66.3185,66.3185,66.0549,66.2243,39803.0
2023-07-26 11:00:00,70.33,70.35,70.16,70.19,35928.0,66.2055,66.2243,66.0455,66.0737,35928.0
2023-07-26 11:30:00,70.19,70.23,70.13,70.19,44627.0,66.0737,66.1114,66.0172,66.0737,44627.0
2023-07-26 12:00:00,70.18,70.26,70.06,70.18,35059.0,66.0643,66.1396,65.9513,66.0643,35059.0
2023-07-26 12:30:00,70.19,70.2,70.12,70.13,18642.0,66.0737,66.0831,66.0078,66.0172,18642.0
2023-07-26 13:00:00,70.14,70.38,70.12,70.19,48138.0,66.0266,66.2526,66.0078,66.0737,48138.0
2023-07-26 13:30:00,70.2,70.23,70.13,70.19,23559.0,66.0831,66.1114,66.0172,66.0737,23559.0
2023-07-26 14:00:00,70.18,70.3,70.12,70.27,41318.0,66.0643,66.1773,66.0078,66.149,41318.0
2023-07-26 14:30:00,70.28,70.55,70.21,70.51,55639.0,66.1584,66.4126,66.0925,66.3749,55639.0
2023-07-26 15:00:00,70.53,70.56,70.33,70.39,33833.0,66.3938,66.422,66.2055,66.262,33833.0
2023-07-26 15:30:00,70.38,70.6,70.35,70.49,218235.0,66.2526,66.4597,66.2243,66.3561,218235.0
2023-07-27 09:30:00,70.68,70.72,69.55,69.67,116420.0,66.535,66.5726,65.4712,65.5842,116420.0
2023-07-27 10:00:00,69.69,70.05,69.58,69.96,88379.0,65.603,65.9419,65.4995,65.8572,88379.0
2023-07-27 10:30:00,70.01,70.02,69.56,69.61,113891.0,65.9043,65.9137,65.4807,65.5277,113891.0
2023-07-27 11:00:00,69.62,69.64,69.35,69.41,59196.0,65.5371,65.556,65.283,65.3395,59196.0
2023-07-27 11:30:00,69.42,69.7,69.41,69.63,54015.0,65.3489,65.6124,65.3395,65.5466,54015.0
2023-07-27 12:00:00,69.65,69.65,69.5,69.53,44752.0,65.5654,65.5654,65.4242,65.4524,44752.0
2023-07-27 12:30:00,69.54,69.64,69.54,69.61,27678.0,65.4618,65.556,65.4618,65.5277,27678.0
2023-07-27 13:00:00,69.61,69.63,69.11,69.11,49219.0,65.5277,65.5466,65.057,65.057,49219.0
2023-07-27 13:30:00,69.1,69.14,68.77,68.8,84105.0,65.0476,65.0853,64.737,64.7652,84105.0
2023-07-27 14:00:00,68.8,69.23,68.7,69.08,95157.0,64.7652,65.17,64.6711,65.0288,95157.0
2023-07-27 14:30:00,69.08,69.11,68.87,69.08,70278.0,65.0288,65.057,64.8311,65.0288,70278.0
2023-07-27 15:00:00,69.08,69.21,69.0,69.02,105307.0,65.0288,65.1512,64.9535,64.9723,105307.0
2023-07-27 15:30:00,69.02,69.31,68.88,69.26,309636.0,64.9723,65.2453,64.8405,65.1983,309636.0
2023-07-28 09:30:00,69.91,70.36,69.61,70.01,106286.0,65.8101,66.2337,65.5277,65.9043,106286.0
2023-07-28 10:00:00,69.98,70.45,69.98,70.39,111837.0,65.876,66.3185,65.876,66.262,111837.0
2023-07-28 10:30:00,70.4,70.67,70.37,70.44,223155.0,66.2714,66.5256,66.2432,66.3091,223155.0
2023-07-28 11:00:00,70.43,70.89,70.38,70.67,204959.0,66.2996,66.7327,66.2526,66.5256,204959.0
2023-07-28 11:30:00,70.67,70.69,70.48,70.54,47767.0,66.5256,66.5444,66.3467,66.4032,47767.0
2023-07-28 12:00:00,70.54,70.69,70.45,70.68,104139.0,66.4032,66.5444,66.3185,66.535,104139.0
2023-07-28 12:30:00,70.68,70.79,70.58,70.75,119946.0,66.535,66.6385,66.4408,66.6009,119946.0
2023-07-28 13:00:00,70.75,70.75,70.57,70.66,39315.0,66.6009,66.6009,66.4314,66.5161,39315.0
2023-07-28 13:30:00,70.66,70.72,70.42,70.44,55578.0,66.5161,66.5726,66.2902,66.3091,55578.0
2023-07-28 14:00:00,70.44,70.58,70.37,70.57,84467.0,66.3091,66.4408,66.2432,66.4314,84467.0
2023-07-28 14:30:00,70.57,70.57,70.47,70.48,70489.0,66.4314,66.4314,66.3373,66.3467,70489.0
2023-07-28 15:00:00,70.49,70.62,70.47,70.54,161780.0,66.3561,66.4785,66.3373,66.4032,161780.0
2023-07-28 15:30:00,70.55,70.63,70.43,70.54,343766.0,66.4126,66.4879,66.2996,66.4032,343766.0
2023-07-31 09:30:00,70.11,70.41,69.9,70.26,193400.0,65.9984,66.2808,65.8007,66.1396,193400.0
2023-07-31 10:00:00,70.27,70.37,69.95,69.97,213252.0,66.149,66.2432,65.8478,65.8666,213252.0
2023-07-31 10:30:00,69.97,70.09,69.9,70.03,134977.0,65.8666,65.9796,65.8007,65.9231,134977.0
2023-07-31 11:00:00,70.03,70.04,69.81,69.85,105850.0,65.9231,65.9325,65.716,65.7537,105850.0
2023-07-31 11:30:00,69.84,69.89,69.6,69.61,70444.0,65.7442,65.7913,65.5183,65.5277,70444.0
2023-07-31 12:00:00,69.61,69.81,69.53,69.73,120587.0,65.5277,65.716,65.4524,65.6407,120587.0
2023-07-31 12:30:00,69.73,69.74,69.48,69.5,98977.0,65.6407,65.6501,65.4053,65.4242,98977.0
2023-07-31 13:00:00,69.5,69.67,69.31,69.59,212912.0,65.4242,65.5842,65.2453,65.5089,212912.0
2023-07-31 13:30:00,69.59,69.75,69.5,69.71,126925.0,65.5089,65.6595,65.4242,65.6219,126925.0
2023-07-31 14:00:00,69.72,69.79,69.27,69.29,131759.0,65.6313,65.6972,65.2077,65.2265,131759.0
2023-07-31 14:30:00,69.3,69.45,69.2,69.41,115332.0,65.2359,65.3771,65.1418,65.3395,115332.0
2023-07-31 15:00:00,69.43,69.56,69.3,69.52,127678.0,65.3583,65.4807,65.2359,65.443,127678.0
2023-07-31 15:30:00,69.5,69.78,69.4,69.77,527650.0,65.4242,65.6878,65.33,65.6783,527650.0
2023-08-01 09:30:00,65.15,66.2,64.05,65.28,825345.0,61.3293,62.3177,60.2938,61.4517,825345.0
2023-08-01 10:00:00,65.32,66.33,65.32,65.49,528059.0,61.4893,62.4401,61.4893,61.6493,528059.0
2023-08-01 10:30:00,65.45,66.33,65.1,66.07,361670.0,61.6117,62.4401,61.2822,62.1953,361670.0
2023-08-01 11:00:00,66.08,66.79,65.5,65.89,351375.0,62.2047,62.8731,61.6588,62.0259,351375.0
2023-08-01 11:30:00,65.86,66.66,65.46,66.66,213042.0,61.9976,62.7507,61.6211,62.7507,213042.0
2023-08-01 12:00:00,66.65,67.49,66.64,67.01,344865.0,62.7413,63.5321,62.7319,63.0802,344865.0
2023-08-01 12:30:00,67.01,67.24,66.56,66.68,174188.0,63.0802,63.2967,62.6566,62.7696,174188.0
2023-08-01 13:00:00,66.68,67.3,66.68,67.06,128610.0,62.7696,63.3532,62.7696,63.1273,128610.0
2023-08-01 13:30:00,67.06,67.32,66.8,66.95,118730.0,63.1273,63.372,62.8825,63.0237,118730.0
2023-08-01 14:00:00,66.97,67.24,66.86,66.93,84579.0,63.0425,63.2967,62.939,63.0049,84579.0
2023-08-01 14:30:00,66.95,66.99,66.73,66.95,102408.0,63.0237,63.0614,62.8166,63.0237,102408.0
2023-08-01 15:00:00,66.96,67.1,66.69,66.91,160162.0,63.0331,63.1649,62.779,62.9861,160162.0
2023-08-01 15:30:00,66.91,67.06,66.45,66.52,595204.0,62.9861,63.1273,62.553,62.6189,595204.0
2023-08-02 09:30:00,66.3,66.97,66.0,66.87,264108.0,62.4118,63.0425,62.1294,62.9484,264108.0
2023-08-02 10:00:00,66.89,67.2,66.69,67.08,213820.0,62.9672,63.2591,62.779,63.1461,213820.0
2023-08-02 10:30:00,67.1,67.25,66.96,67.09,149280.0,63.1649,63.3061,63.0331,63.1555,149280.0
2023-08-02 11:00:00,67.09,68.13,67.08,68.09,252630.0,63.1555,64.1345,63.1461,64.0969,252630.0
2023-08-02 11:30:00,68.09,68.44,67.93,68.32,174129.0,64.0969,64.4263,63.9462,64.3134,174129.0
2023-08-02 12:00:00,68.32,68.64,68.31,68.53,125859.0,64.3134,64.6146,64.304,64.5111,125859.0
2023-08-02 12:30:00,68.52,68.55,68.12,68.33,98711.0,64.5016,64.5299,64.1251,64.3228,98711.0
2023-08-02 13:00:00,68.31,68.35,68.11,68.11,82752.0,64.304,64.3416,64.1157,64.1157,82752.0
2023-08-02 13:30:00,68.12,68.35,68.02,68.03,113505.0,64.1251,64.3416,64.031,64.0404,113505.0
2023-08-02 14:00:00,68.01,68.1,67.87,68.05,117798.0,64.0216,64.1063,63.8898,64.0592,117798.0
2023-08-02 14:30:00,68.04,68.07,67.73,67.74,95967.0,64.0498,64.078,63.758,63.7674,95967.0
2023-08-02 15:00:00,67.74,67.81,67.48,67.54,119530.0,63.7674,63.8333,63.5226,63.5791,119530.0
2023-08-02 15:30:00,67.54,67.7,67.22,67.32,416955.0,63.5791,63.7297,63.2779,63.372,416955.0
2023-08-03 09:30:00,67.05,67.15,65.44,65.61,131183.0,63.1179,63.212,61.6023,61.7623,131183.0
2023-08-03 10:00:00,65.61,65.73,65.5,65.55,136829.0,61.7623,61.8753,61.6588,61.7058,136829.0
2023-08-03 10:30:00,65.53,65.68,65.41,65.51,133760.0,61.687,61.8282,61.574,61.6682,133760.0
2023-08-03 11:00:00,65.51,65.83,65.39,65.74,194672.0,61.6682,61.9694,61.5552,61.8847,194672.0
2023-08-03 11:30:00,65.73,66.07,65.73,65.91,82046.0,61.8753,62.1953,61.8753,62.0447,82046.0
2023-08-03 12:00:00,65.89,65.99,65.84,65.92,54569.0,62.0259,62.12,61.9788,62.0541,54569.0
2023-08-03 12:30:00,65.92,66.1,65.67,65.81,94342.0,62.0541,62.2236,61.8188,61.9506,94342.0
2023-08-03 13:00:00,65.81,65.83,65.68,65.71,55853.0,61.9506,61.9694,61.8282,61.8564,55853.0
2023-08-03 13:30:00,65.7,65.84,65.68,65.75,62737.0,61.847,61.9788,61.8282,61.8941,62737.0
2023-08-03 14:00:00,65.76,65.76,65.29,65.32,59500.0,61.9035,61.9035,61.4611,61.4893,59500.0
2023-08-03 14:30:00,65.32,65.39,65.14,65.37,68590.0,61.4893,61.5552,61.3199,61.5364,68590.0
2023-08-03 15:00:00,65.37,65.39,65.11,65.16,95494.0,61.5364,61.5552,61.2916,61.3387,95494.0
2023-08-03 15:30:00,65.16,65.22,65.02,65.11,354628.0,61.3387,61.3952,61.2069,61.2916,354628.0
2023-08-04 09:30:00,65.33,66.39,65.19,66.21,120410.0,61.4987,62.4966,61.3669,62.3271,120410.0
2023-08-04 10:00:00,66.23,66.47,66.01,66.42,133352.0,62.3459,62.5719,62.1388,62.5248,133352.0
2023-08-04 10:30:00,66.42,66.49,66.03,66.16,85769.0,62.5248,62.5907,62.1577,62.2801,85769.0
2023-08-04 11:00:00,66.13,66.32,66.02,66.3,102272.0,62.2518,62.4307,62.1483,62.4118,102272.0
2023-08-04 11:30:00,66.31,66.51,66.06,66.11,117835.0,62.4213,62.6095,62.1859,62.233,117835.0
2023-08-04 12:00:00,66.09,66.16,65.86,66.01,65341.0,62.2142,62.2801,61.9976,62.1388,65341.0
2023-08-04 12:30:00,66.02,66.18,65.97,66.15,48451.0,62.1483,62.2989,62.1012,62.2706,48451.0
2023-08-04 13:00:00,66.16,66.26,65.99,66.0,59368.0,62.2801,62.3742,62.12,62.1294,59368.0
2023-08-04 13:30:00,66.0,66.07,65.77,65.77,56292.0,62.1294,62.1953,61.9129,61.9129,56292.0
2023-08-04 14:00:00,65.77,65.77,65.55,65.59,58458.0,61.9129,61.9129,61.7058,61.7435,58458.0
2023-08-04 14:30:00,65.58,65.61,65.38,65.45,60767.0,61.7341,61.7623,61.5458,61.6117,60767.0
2023-08-04 15:00:00,65.44,65.54,65.37,65.48,85002.0,61.6023,61.6964,61.5364,61.6399,85002.0
2023-08-04 15:30:00,65.48,65.53,65.26,65.31,271817.0,61.6399,61.687,61.4328,61.4799,271817.0
2023-08-07 09:30:00,65.5,65.69,65.16,65.27,70140.0,61.6588,61.8376,61.3387,61.4422,70140.0
2023-08-07 10:00:00,65.28,65.28,65.0,65.09,62532.0,61.4517,61.4517,61.1881,61.2728,62532.0
2023-08-07 10:30:00,65.13,65.16,64.91,65.0,51432.0,61.3105,61.3387,61.1034,61.1881,51432.0
2023-08-07 11:00:00,65.01,65.2,64.99,64.99,31886.0,61.1975,61.3764,61.1787,61.1787,31886.0
2023-08-07 11:30:00,64.98,65.2,64.94,65.15,54811.0,61.1693,61.3764,61.1316,61.3293,54811.0
2023-08-07 12:00:00,65.16,65.17,64.82,64.85,38578.0,61.3387,61.3481,61.0186,61.0469,38578.0
2023-08-07 12:30:00,64.84,65.0,64.83,64.97,58902.0,61.0375,61.1881,61.028,61.1598,58902.0
2023-08-07 13:00:00,64.97,65.03,64.94,65.0,22000.0,61.1598,61.2163,61.1316,61.1881,22000.0
2023-08-07 13:30:00,65.01,65.08,64.99,65.02,41561.0,61.1975,61.2634,61.1787,61.2069,41561.0
2023-08-07 14:00:00,65.02,65.09,64.92,65.09,71958.0,61.2069,61.2728,61.1128,61.2728,71958.0
2023-08-07 14:30:00,65.11,65.11,64.73,64.79,63730.0,61.2916,61.2916,60.9339,60.9904,63730.0
2023-08-07 15:00:00,64.78,64.78,64.63,64.64,73665.0,60.981,60.981,60.8398,60.8492,73665.0
2023-08-07 15:30:00,64.64,65.02,64.64,65.02,272720.0,60.8492,61.2069,60.8492,61.2069,272720.0
2023-08-08 09:30:00,65.17,65.29,64.89,64.94,162565.0,61.3481,61.4611,61.0845,61.1316,162565.0
2023-08-08 10:00:00,64.94,65.01,64.27,64.28,64025.0,61.1316,61.1975,60.5009,60.5103,64025.0
2023-08-08 10:30:00,64.25,64.57,63.85,64.52,124826.0,60.4821,60.7833,60.1055,60.7362,124826.0
2023-08-08 11:00:00,64.5,64.65,64.38,64.39,80939.0,60.7174,60.8586,60.6044,60.6139,80939.0
2023-08-08 11:30:00,64.38,64.49,64.35,64.39,56366.0,60.6044,60.708,60.5762,60.6139,56366.0
2023-08-08 12:00:00,64.39,64.89,64.39,64.84,63501.0,60.6139,61.0845,60.6139,61.0375,63501.0
2023-08-08 12:30:00,64.84,64.94,64.78,64.81,43682.0,61.0375,61.1316,60.981,61.0092,43682.0
2023-08-08 13:00:00,64.81,64.9,64.67,64.69,45722.0,61.0092,61.0939,60.8774,60.8963,45722.0
2023-08-08 13:30:00,64.69,64.95,64.67,64.94,40090.0,60.8963,61.141,60.8774,61.1316,40090.0
2023-08-08 14:00:00,64.95,64.95,64.7,64.72,43872.0,61.141,61.141,60.9057,60.9245,43872.0
2023-08-08 14:30:00,64.72,64.84,64.69,64.79,44163.0,60.9245,61.0375,60.8963,60.9904,44163.0
2023-08-08 15:00:00,64.79,64.97,64.74,64.97,56822.0,60.9904,61.1598,60.9433,61.1598,56822.0
2023-08-08 15:30:00,64.97,65.03,64.8,64.84,231168.0,61.1598,61.2163,60.9998,61.0375,231168.0
2023-08-09 09:30:00,65.08,65.2,64.79,65.05,31349.0,61.2634,61.3764,60.9904,61.2351,31349.0
2023-08-09 10:00:00,65.06,65.12,64.81,64.87,42529.0,61.2446,61.301,61.0092,61.0657,42529.0
2023-08-09 10:30:00,64.86,64.95,64.61,64.72,80596.0,61.0563,61.141,60.821,60.9245,80596.0
2023-08-09 11:00:00,64.72,64.72,64.22,64.25,57466.0,60.9245,60.9245,60.4538,60.4821,57466.0
2023-08-09 11:30:00,64.27,64.28,64.07,64.09,58246.0,60.5009,60.5103,60.3126,60.3314,58246.0
2023-08-09 12:00:00,64.09,64.16,63.91,64.15,51329.0,60.3314,60.3973,60.162,60.3879,51329.0
2023-08-09 12:30:00,64.12,64.48,64.11,64.37,36277.0,60.3597,60.6986,60.3503,60.595,36277.0
2023-08-09 13:00:00,64.34,64.66,64.3,64.64,39103.0,60.5668,60.868,60.5291,60.8492,39103.0
2023-08-09 13:30:00,64.64,64.73,64.57,64.68,34440.0,60.8492,60.9339,60.7833,60.8868,34440.0
2023-08-09 14:00:00,64.67,64.75,64.56,64.67,102573.0,60.8774,60.9527,60.7739,60.8774,102573.0
2023-08-09 14:30:00,64.65,64.7,64.54,64.67,38592.0,60.8586,60.9057,60.7551,60.8774,38592.0
2023-08-09 15:00:00,64.67,64.74,64.58,64.69,53180.0,60.8774,60.9433,60.7927,60.8963,53180.0
2023-08-09 15:30:00,64.68,64.7,64.45,64.62,282102.0,60.8868,60.9057,60.6703,60.8304,282102.0
2023-08-10 09:30:00,64.5,64.92,64.02,64.68,38038.0,60.7174,61.1128,60.2656,60.8868,38038.0
2023-08-10 10:00:00,64.69,64.75,64.57,64.61,37418.0,60.8963,60.9527,60.7833,60.821,37418.0
2023-08-10 10:30:00,64.61,64.7,64.53,64.55,70658.0,60.821,60.9057,60.7456,60.7645,70658.0
2023-08-10 11:00:00,64.58,64.61,64.43,64.59,32730.0,60.7927,60.821,60.6515,60.8021,32730.0
2023-08-10 11:30:00,64.61,64.64,64.37,64.47,75086.0,60.821,60.8492,60.595,60.6892,75086.0
2023-08-10 12:00:00,64.48,64.65,64.46,64.63,25924.0,60.6986,60.8586,60.6797,60.8398,25924.0
2023-08-10 12:30:00,64.64,64.75,64.51,64.54,24365.0,60.8492,60.9527,60.7268,60.7551,24365.0
2023-08-10 13:00:00,64.53,64.56,64.41,64.5,35603.0,60.7456,60.7739,60.6327,60.7174,35603.0
2023-08-10 13:30:00,64.51,64.55,64.37,64.37,38776.0,60.7268,60.7645,60.595,60.595,38776.0
2023-08-10 14:00:00,64.37,64.62,64.32,64.5,44132.0,60.595,60.8304,60.548,60.7174,44132.0
2023-08-10 14:30:00,64.51,64.53,64.46,64.51,39918.0,60.7268,60.7456,60.6797,60.7268,39918.0
2023-08-10 15:00:00,64.5,64.55,64.19,64.23,70155.0,60.7174,60.7645,60.4256,60.4632,70155.0
2023-08-10 15:30:00,64.23,64.41,64.06,64.32,268972.0,60.4632,60.6327,60.3032,60.548,268972.0
2023-08-11 09:30:00,64.17,64.29,63.77,64.06,184292.0,60.4068,60.5197,60.0302,60.3032,184292.0
2023-08-11 10:00:00,64.08,64.18,64.03,64.07,56090.0,60.322,60.4162,60.275,60.3126,56090.0
2023-08-11 10:30:00,64.09,64.12,63.95,63.99,63861.0,60.3314,60.3597,60.1997,60.2373,63861.0
2023-08-11 11:00:00,63.98,64.04,63.85,63.91,32967.0,60.2279,60.2844,60.1055,60.162,32967.0
2023-08-11 11:30:00,63.91,64.25,63.91,64.24,44559.0,60.162,60.4821,60.162,60.4726,44559.0
2023-08-11 12:00:00,64.24,64.26,64.01,64.04,34146.0,60.4726,60.4915,60.2561,60.2844,34146.0
2023-08-11 12:30:00,64.06,64.11,63.91,63.91,19645.0,60.3032,60.3503,60.162,60.162,19645.0
2023-08-11 13:00:00,63.91,64.07,63.91,64.04,34364.0,60.162,60.3126,60.162,60.2844,34364.0
2023-08-11 13:30:00,64.05,64.11,64.01,64.06,26404.0,60.2938,60.3503,60.2561,60.3032,26404.0
2023-08-11 14:00:00,64.06,64.19,64.05,64.17,54351.0,60.3032,60.4256,60.2938,60.4068,54351.0
2023-08-11 14:30:00,64.15,64.2,64.12,64.16,39697.0,60.3879,60.435,60.3597,60.3973,39697.0
2023-08-11 15:00:00,64.16,64.25,64.07,64.2,41624.0,60.3973,60.4821,60.3126,60.435,41624.0
2023-08-11 15:30:00,64.18,64.27,64.16,64.24,261138.0,60.4162,60.5009,60.3973,60.4726,261138.0
2023-08-14 09:30:00,64.37,64.64,64.27,64.5,45730.0,60.595,60.8492,60.5009,60.7174,45730.0
2023-08-14 10:00:00,64.5,64.79,64.49,64.63,69705.0,60.7174,60.9904,60.708,60.8398,69705.0
2023-08-14 10:30:00,64.62,64.68,64.47,64.58,60872.0,60.8304,60.8868,60.6892,60.7927,60872.0
2023-08-14 11:00:00,64.59,64.69,64.54,64.66,44525.0,60.8021,60.8963,60.7551,60.868,44525.0
2023-08-14 11:30:00,64.66,64.69,64.58,64.69,45351.0,60.868,60.8963,60.7927,60.8963,45351.0
2023-08-14 12:00:00,64.7,64.73,64.5,64.61,34721.0,60.9057,60.9339,60.7174,60.821,34721.0
2023-08-14 12:30:00,64.61,64.64,64.5,64.58,19484.0,60.821,60.8492,60.7174,60.7927,19484.0
2023-08-14 13:00:00,64.59,64.63,64.48,64.53,19158.0,60.8021,60.8398,60.6986,60.7456,19158.0
2023-08-14 13:30:00,64.53,64.53,64.3,64.39,50955.0,60.7456,60.7456,60.5291,60.6139,50955.0
2023-08-14 14:00:00,64.41,64.45,64.38,64.41,28588.0,60.6327,60.6703,60.6044,60.6327,28588.0
2023-08-14 14:30:00,64.41,64.48,64.36,64.36,25666.0,60.6327,60.6986,60.5856,60.5856,25666.0
2023-08-14 15:00:00,64.37,64.42,64.23,64.38,56567.0,60.595,60.6421,60.4632,60.6044,56567.0
2023-08-14 15:30:00,64.39,64.57,64.37,64.5,204025.0,60.6139,60.7833,60.595,60.7174,204025.0
2023-08-15 09:30:00,64.22,64.36,64.1,64.22,41418.0,60.4538,60.5856,60.3409,60.4538,41418.0
2023-08-15 10:00:00,64.2,64.22,63.73,63.87,45412.0,60.435,60.4538,59.9926,60.1243,45412.0
2023-08-15 10:30:00,63.87,63.94,63.81,63.89,43545.0,60.1243,60.1902,60.0679,60.1432,43545.0
2023-08-15 11:00:00,63.89,63.99,63.72,63.86,34668.0,60.1432,60.2373,59.9831,60.1149,34668.0
2023-08-15 11:30:00,63.86,63.9,63.76,63.88,24025.0,60.1149,60.1526,60.0208,60.1338,24025.0
2023-08-15 12:00:00,63.86,63.88,63.71,63.79,20680.0,60.1149,60.1338,59.9737,60.049,20680.0
2023-08-15 12:30:00,63.78,63.85,63.74,63.8,19703.0,60.0396,60.1055,60.002,60.0585,19703.0
2023-08-15 13:00:00,63.8,63.84,63.75,63.84,46091.0,60.0585,60.0961,60.0114,60.0961,46091.0
2023-08-15 13:30:00,63.83,63.89,63.77,63.79,35607.0,60.0867,60.1432,60.0302,60.049,35607.0
2023-08-15 14:00:00,63.8,63.82,63.58,63.76,123921.0,60.0585,60.0773,59.8514,60.0208,123921.0
2023-08-15 14:30:00,63.78,63.79,63.63,63.69,67241.0,60.0396,60.049,59.8984,59.9549,67241.0
2023-08-15 15:00:00,63.69,63.74,63.54,63.54,111722.0,59.9549,60.002,59.8137,59.8137,111722.0
2023-08-15 15:30:00,63.54,63.68,63.5,63.66,206536.0,59.8137,59.9455,59.776,59.9267,206536.0
2023-08-16 09:30:00,63.61,63.73,63.27,63.38,47572.0,59.8796,59.9926,59.5595,59.6631,47572.0
2023-08-16 10:00:00,63.37,63.43,63.13,63.19,24638.0,59.6537,59.7102,59.4277,59.4842,24638.0
2023-08-16 10:30:00,63.18,63.34,63.08,63.24,44316.0,59.4748,59.6254,59.3807,59.5313,44316.0
2023-08-16 11:00:00,63.24,63.31,63.06,63.08,117341.0,59.5313,59.5972,59.3619,59.3807,117341.0
2023-08-16 11:30:00,63.07,63.23,63.06,63.13,40067.0,59.3713,59.5219,59.3619,59.4277,40067.0
2023-08-16 12:00:00,63.12,63.17,63.06,63.07,25852.0,59.4183,59.4654,59.3619,59.3713,25852.0
2023-08-16 12:30:00,63.05,63.24,63.04,63.07,40271.0,59.3524,59.5313,59.343,59.3713,40271.0
2023-08-16 13:00:00,63.06,63.08,62.86,62.9,29775.0,59.3619,59.3807,59.1736,59.2112,29775.0
2023-08-16 13:30:00,62.89,63.02,62.86,62.93,22504.0,59.2018,59.3242,59.1736,59.2395,22504.0
2023-08-16 14:00:00,62.92,62.94,62.73,62.91,84399.0,59.2301,59.2489,59.0512,59.2206,84399.0
2023-08-16 14:30:00,62.88,62.9,62.71,62.74,47499.0,59.1924,59.2112,59.0324,59.0606,47499.0
2023-08-16 15:00:00,62.72,62.72,62.36,62.45,123331.0,59.0418,59.0418,58.7029,58.7876,123331.0
2023-08-16 15:30:00,62.46,62.47,62.33,62.46,243075.0,58.797,58.8065,58.6747,58.797,243075.0
2023-08-17 09:30:00,62.4,62.71,62.39,62.71,83078.0,58.7406,59.0324,58.7311,59.0324,83078.0
2023-08-17 10:00:00,62.67,62.71,62.49,62.58,82100.0,58.9947,59.0324,58.8253,58.91,82100.0
2023-08-17 10:30:00,62.6,62.64,62.5,62.6,43755.0,58.9288,58.9665,58.8347,58.9288,43755.0
2023-08-17 11:00:00,62.6,62.61,62.39,62.45,41453.0,58.9288,58.9382,58.7311,58.7876,41453.0
2023-08-17 11:30:00,62.46,62.64,62.39,62.57,27966.0,58.797,58.9665,58.7311,58.9006,27966.0
2023-08-17 12:00:00,62.57,62.59,62.44,62.54,33783.0,58.9006,58.9194,58.7782,58.8723,33783.0
2023-08-17 12:30:00,62.55,62.56,62.45,62.55,22239.0,58.8818,58.8912,58.7876,58.8818,22239.0
2023-08-17 13:00:00,62.55,62.56,62.44,62.49,18285.0,58.8818,58.8912,58.7782,58.8253,18285.0
2023-08-17 13:30:00,62.49,62.51,62.39,62.41,26713.0,58.8253,58.8441,58.7311,58.75,26713.0
2023-08-17 14:00:00,62.41,62.48,62.38,62.4,24860.0,58.75,58.8159,58.7217,58.7406,24860.0
2023-08-17 14:30:00,62.4,62.41,62.27,62.3,30361.0,58.7406,58.75,58.6182,58.6464,30361.0
2023-08-17 15:00:00,62.28,62.28,62.15,62.23,70979.0,58.6276,58.6276,58.5052,58.5805,70979.0
2023-08-17 15:30:00,62.24,62.3,62.17,62.17,229080.0,58.5899,58.6464,58.524,58.524,229080.0
2023-08-18 09:30:00,62.0,62.74,61.97,62.71,71413.0,58.364,59.0606,58.3358,59.0324,71413.0
2023-08-18 10:00:00,62.69,62.88,62.62,62.83,118398.0,59.0135,59.1924,58.9477,59.1453,118398.0
2023-08-18 10:30:00,62.83,62.84,62.63,62.7,174753.0,59.1453,59.1548,58.9571,59.023,174753.0
2023-08-18 11:00:00,62.71,62.84,62.62,62.68,145736.0,59.0324,59.1548,58.9477,59.0041,145736.0
2023-08-18 11:30:00,62.69,62.83,62.64,62.71,67708.0,59.0135,59.1453,58.9665,59.0324,67708.0
2023-08-18 12:00:00,62.71,62.77,62.69,62.74,28569.0,59.0324,59.0889,59.0135,59.0606,28569.0
2023-08-18 12:30:00,62.73,62.83,62.73,62.75,23804.0,59.0512,59.1453,59.0512,59.07,23804.0
2023-08-18 13:00:00,62.72,62.78,62.64,62.73,32118.0,59.0418,59.0983,58.9665,59.0512,32118.0
2023-08-18 13:30:00,62.74,62.81,62.73,62.78,36924.0,59.0606,59.1265,59.0512,59.0983,36924.0
2023-08-18 14:00:00,62.78,62.92,62.77,62.87,32366.0,59.0983,59.2301,59.0889,59.183,32366.0
2023-08-18 14:30:00,62.88,62.92,62.75,62.78,35549.0,59.1924,59.2301,59.07,59.0983,35549.0
2023-08-18 15:00:00,62.77,62.88,62.73,62.88,70614.0,59.0889,59.1924,59.0512,59.1924,70614.0
2023-08-18 15:30:00,62.88,63.08,62.88,63.03,238109.0,59.1924,59.3807,59.1924,59.3336,238109.0
2023-08-21 09:30:00,63.01,63.16,62.71,62.76,27669.0,59.3148,59.456,59.0324,59.0794,27669.0
2023-08-21 10:00:00,62.77,62.78,62.42,62.52,29845.0,59.0889,59.0983,58.7594,58.8535,29845.0
2023-08-21 10:30:00,62.5,62.59,62.41,62.55,28434.0,58.8347,58.9194,58.75,58.8818,28434.0
2023-08-21 11:00:00,62.54,62.62,62.47,62.57,25343.0,58.8723,58.9477,58.8065,58.9006,25343.0
2023-08-21 11:30:00,62.58,62.65,62.42,62.51,29843.0,58.91,58.9759,58.7594,58.8441,29843.0
2023-08-21 12:00:00,62.5,62.66,62.45,62.57,27323.0,58.8347,58.9853,58.7876,58.9006,27323.0
2023-08-21 12:30:00,62.58,62.6,62.48,62.53,16087.0,58.91,58.9288,58.8159,58.8629,16087.0
2023-08-21 13:00:00,62.54,62.54,62.37,62.37,18524.0,58.8723,58.8723,58.7123,58.7123,18524.0
2023-08-21 13:30:00,62.38,62.42,62.34,62.39,18747.0,58.7217,58.7594,58.6841,58.7311,18747.0
2023-08-21 14:00:00,62.39,62.56,62.35,62.42,47222.0,58.7311,58.8912,58.6935,58.7594,47222.0
2023-08-21 14:30:00,62.43,62.66,62.4,62.66,46982.0,58.7688,58.9853,58.7406,58.9853,46982.0
2023-08-21 15:00:00,62.68,62.78,62.63,62.75,53529.0,59.0041,59.0983,58.9571,59.07,53529.0
2023-08-21 15:30:00,62.75,62.85,62.72,62.78,132257.0,59.07,59.1642,59.0418,59.0983,132257.0
2023-08-22 09:30:00,62.71,62.83,62.48,62.54,26366.0,59.0324,59.1453,58.8159,58.8723,26366.0
2023-08-22 10:00:00,62.51,62.89,62.43,62.89,72738.0,58.8441,59.2018,58.7688,59.2018,72738.0
2023-08-22 10:30:00,62.87,62.87,62.62,62.69,31024.0,59.183,59.183,58.9477,59.0135,31024.0
2023-08-22 11:00:00,62.7,62.74,62.57,62.67,21927.0,59.023,59.0606,58.9006,58.9947,21927.0
2023-08-22 11:30:00,62.67,62.67,62.55,62.63,13578.0,58.9947,58.9947,58.8818,58.9571,13578.0
2023-08-22 12:00:00,62.61,62.69,62.59,62.67,15139.0,58.9382,59.0135,58.9194,58.9947,15139.0
2023-08-22 12:30:00,62.68,62.7,62.58,62.6,18272.0,59.0041,59.023,58.91,58.9288,18272.0
2023-08-22 13:00:00,62.6,62.6,62.39,62.44,24114.0,58.9288,58.9288,58.7311,58.7782,24114.0
2023-08-22 13:30:00,62.44,62.44,62.3,62.32,25770.0,58.7782,58.7782,58.6464,58.6652,25770.0
2023-08-22 14:00:00,62.31,62.31,62.11,62.18,36487.0,58.6558,58.6558,58.4676,58.5335,36487.0
2023-08-22 14:30:00,62.18,62.24,62.04,62.08,75949.0,58.5335,58.5899,58.4017,58.4393,75949.0
2023-08-22 15:00:00,62.09,62.55,62.07,62.52,76220.0,58.4487,58.8818,58.4299,58.8535,76220.0
2023-08-22 15:30:00,62.51,62.55,62.3,62.47,205077.0,58.8441,58.8818,58.6464,58.8065,205077.0
2023-08-23 09:30:00,62.74,63.17,62.61,62.7,57395.0,59.0606,59.4654,58.9382,59.023,57395.0
2023-08-23 10:00:00,62.68,62.84,62.42,62.44,51080.0,59.0041,59.1548,58.7594,58.7782,51080.0
2023-08-23 10:30:00,62.44,62.56,62.35,62.48,57614.0,58.7782,58.8912,58.6935,58.8159,57614.0
2023-08-23 11:00:00,62.49,62.56,62.39,62.54,53465.0,58.8253,58.8912,58.7311,58.8723,53465.0
2023-08-23 11:30:00,62.56,62.63,62.47,62.6,30839.0,58.8912,58.9571,58.8065,58.9288,30839.0
2023-08-23 12:00:00,62.58,62.6,62.54,62.54,23885.0,58.91,58.9288,58.8723,58.8723,23885.0
2023-08-23 12:30:00,62.54,62.67,62.53,62.66,22742.0,58.8723,58.9947,58.8629,58.9853,22742.0
2023-08-23 13:00:00,62.67,62.85,62.67,62.75,27526.0,58.9947,59.1642,58.9947,59.07,27526.0
2023-08-23 13:30:00,62.75,62.82,62.7,62.77,60975.0,59.07,59.1359,59.023,59.0889,60975.0
2023-08-23 14:00:00,62.76,62.87,62.74,62.85,47638.0,59.0794,59.183,59.0606,59.1642,47638.0
2023-08-23 14:30:00,62.85,62.85,62.72,62.77,32858.0,59.1642,59.1642,59.0418,59.0889,32858.0
2023-08-23 15:00:00,62.78,62.8,62.57,62.57,56718.0,59.0983,59.1171,58.9006,58.9006,56718.0
2023-08-23 15:30:00,62.57,62.83,62.49,62.81,221093.0,58.9006,59.1453,58.8253,59.1265,221093.0
2023-08-24 09:30:00,62.82,63.43,62.75,63.37,30612.0,59.1359,59.7102,59.07,59.6537,30612.0
2023-08-24 10:00:00,63.36,63.36,63.08,63.24,46511.0,59.6443,59.6443,59.3807,59.5313,46511.0
2023-08-24 10:30:00,63.22,63.22,62.99,63.05,20067.0,59.5125,59.5125,59.296,59.3524,20067.0
2023-08-24 11:00:00,63.04,63.05,62.87,63.0,32792.0,59.343,59.3524,59.183,59.3054,32792.0
2023-08-24 11:30:00,62.98,63.09,62.82,62.9,185531.0,59.2865,59.3901,59.1359,59.2112,185531.0
2023-08-24 12:00:00,62.9,62.93,62.67,62.68,44360.0,59.2112,59.2395,58.9947,59.0041,44360.0
2023-08-24 12:30:00,62.64,62.84,62.63,62.75,33131.0,58.9665,59.1548,58.9571,59.07,33131.0
2023-08-24 13:00:00,62.77,62.8,62.66,62.7,26814.0,59.0889,59.1171,58.9853,59.023,26814.0
2023-08-24 13:30:00,62.7,62.8,62.61,62.64,31233.0,59.023,59.1171,58.9382,58.9665,31233.0
2023-08-24 14:00:00,62.65,62.66,62.48,62.52,34370.0,58.9759,58.9853,58.8159,58.8535,34370.0
2023-08-24 14:30:00,62.51,62.54,62.47,62.51,23245.0,58.8441,58.8723,58.8065,58.8441,23245.0
2023-08-24 15:00:00,62.51,62.58,62.47,62.54,30153.0,58.8441,58.91,58.8065,58.8723,30153.0
2023-08-24 15:30:00,62.55,62.63,62.45,62.55,160837.0,58.8818,58.9571,58.7876,58.8818,160837.0
2023-08-25 09:30:00,62.67,62.95,62.61,62.69,91039.0,58.9947,59.2583,58.9382,59.0135,91039.0
2023-08-25 10:00:00,62.69,62.73,62.37,62.41,25624.0,59.0135,59.0512,58.7123,58.75,25624.0
2023-08-25 10:30:00,62.41,62.42,62.27,62.39,17635.0,58.75,58.7594,58.6182,58.7311,17635.0
2023-08-25 11:00:00,62.41,62.72,62.38,62.72,19208.0,58.75,59.0418,58.7217,59.0418,19208.0
2023-08-25 11:30:00,62.72,62.82,62.66,62.68,20261.0,59.0418,59.1359,58.9853,59.0041,20261.0
2023-08-25 12:00:00,62.66,62.71,62.59,62.66,17965.0,58.9853,59.0324,58.9194,58.9853,17965.0
2023-08-25 12:30:00,62.66,62.73,62.5,62.55,15145.0,58.9853,59.0512,58.8347,58.8818,15145.0
2023-08-25 13:00:00,62.55,62.57,62.39,62.41,14444.0,58.8818,58.9006,58.7311,58.75,14444.0
2023-08-25 13:30:00,62.43,62.51,62.36,62.49,16556.0,58.7688,58.8441,58.7029,58.8253,16556.0
2023-08-25 14:00:00,62.52,62.62,62.5,62.62,15339.0,58.8535,58.9477,58.8347,58.9477,15339.0
2023-08-25 14:30:00,62.64,62.73,62.62,62.69,29373.0,58.9665,59.0512,58.9477,59.0135,29373.0
2023-08-25 15:00:00,62.7,62.9,62.68,62.87,27845.0,59.023,59.2112,59.0041,59.183,27845.0
2023-08-25 15:30:00,62.86,62.88,62.74,62.85,183525.0,59.1736,59.1924,59.0606,59.1642,183525.0
2023-08-28 09:30:00,63.04,63.58,62.9,63.39,35481.0,59.343,59.8514,59.2112,59.6725,35481.0
2023-08-28 10:00:00,63.38,63.48,63.3,63.33,96905.0,59.6631,59.7572,59.5878,59.616,96905.0
2023-08-28 10:30:00,63.34,63.43,63.03,63.07,99817.0,59.6254,59.7102,59.3336,59.3713,99817.0
2023-08-28 11:00:00,63.07,63.08,62.91,63.02,87173.0,59.3713,59.3807,59.2206,59.3242,87173.0
2023-08-28 11:30:00,63.02,63.06,62.84,62.86,19073.0,59.3242,59.3619,59.1548,59.1736,19073.0
2023-08-28 12:00:00,62.85,62.91,62.83,62.88,24230.0,59.1642,59.2206,59.1453,59.1924,24230.0
2023-08-28 12:30:00,62.88,62.98,62.8,62.97,24023.0,59.1924,59.2865,59.1171,59.2771,24023.0
2023-08-28 13:00:00,62.98,63.01,62.86,62.99,44168.0,59.2865,59.3148,59.1736,59.296,44168.0
2023-08-28 13:30:00,63.0,63.02,62.8,62.82,26950.0,59.3054,59.3242,59.1171,59.1359,26950.0
2023-08-28 14:00:00,62.81,62.85,62.62,62.74,57719.0,59.1265,59.1642,58.9477,59.0606,57719.0
2023-08-28 14:30:00,62.74,62.82,62.66,62.72,37505.0,59.0606,59.1359,58.9853,59.0418,37505.0
2023-08-28 15:00:00,62.72,62.87,62.68,62.83,46380.0,59.0418,59.183,59.0041,59.1453,46380.0
2023-08-28 15:30:00,62.82,62.94,62.78,62.9,177722.0,59.1359,59.2489,59.0983,59.2112,177722.0
2023-08-29 09:30:00,63.06,63.32,62.97,63.32,113343.0,59.3619,59.6066,59.2771,59.6066,113343.0
2023-08-29 10:00:00,63.3,63.33,63.07,63.07,48515.0,59.5878,59.616,59.3713,59.3713,48515.0
2023-08-29 10:30:00,63.05,63.09,62.53,62.61,29339.0,59.3524,59.3901,58.8629,58.9382,29339.0
2023-08-29 11:00:00,62.6,62.72,62.54,62.68,21481.0,58.9288,59.0418,58.8723,59.0041,21481.0
2023-08-29 11:30:00,62.69,62.83,62.64,62.66,19367.0,59.0135,59.1453,58.9665,58.9853,19367.0
2023-08-29 12:00:00,62.64,62.92,62.64,62.91,30645.0,58.9665,59.2301,58.9665,59.2206,30645.0
2023-08-29 12:30:00,62.89,63.15,62.85,63.13,51860.0,59.2018,59.4466,59.1642,59.4277,51860.0
2023-08-29 13:00:00,63.13,63.16,63.02,63.1,27199.0,59.4277,59.456,59.3242,59.3995,27199.0
2023-08-29 13:30:00,63.1,63.13,63.04,63.12,26960.0,59.3995,59.4277,59.343,59.4183,26960.0
2023-08-29 14:00:00,63.12,63.17,63.1,63.12,31711.0,59.4183,59.4654,59.3995,59.4183,31711.0
2023-08-29 14:30:00,63.14,63.22,63.14,63.21,30441.0,59.4372,59.5125,59.4372,59.5031,30441.0
2023-08-29 15:00:00,63.2,63.28,63.13,63.26,44720.0,59.4936,59.5689,59.4277,59.5501,44720.0
2023-08-29 15:30:00,63.26,63.31,63.21,63.26,156893.0,59.5501,59.5972,59.5031,59.5501,156893.0
2023-08-30 09:30:00,63.26,63.43,63.1,63.28,52020.0,59.5501,59.7102,59.3995,59.5689,52020.0
2023-08-30 10:00:00,63.28,63.36,63.04,63.04,39599.0,59.5689,59.6443,59.343,59.343,39599.0
2023-08-30 10:30:00,63.05,63.22,62.96,63.22,39160.0,59.3524,59.5125,59.2677,59.5125,39160.0
2023-08-30 11:00:00,63.22,63.3,63.18,63.29,41123.0,59.5125,59.5878,59.4748,59.5784,41123.0
2023-08-30 11:30:00,63.3,63.34,63.19,63.23,33429.0,59.5878,59.6254,59.4842,59.5219,33429.0
2023-08-30 12:00:00,63.22,63.22,63.1,63.15,30032.0,59.5125,59.5125,59.3995,59.4466,30032.0
2023-08-30 12:30:00,63.16,63.18,63.07,63.11,23289.0,59.456,59.4748,59.3713,59.4089,23289.0
2023-08-30 13:00:00,63.11,63.13,63.02,63.03,26596.0,59.4089,59.4277,59.3242,59.3336,26596.0
2023-08-30 13:30:00,63.03,63.09,62.98,63.01,34407.0,59.3336,59.3901,59.2865,59.3148,34407.0
2023-08-30 14:00:00,63.03,63.15,63.03,63.1,26962.0,59.3336,59.4466,59.3336,59.3995,26962.0
2023-08-30 14:30:00,63.11,63.17,63.05,63.07,34310.0,59.4089,59.4654,59.3524,59.3713,34310.0
2023-08-30 15:00:00,63.06,63.16,63.04,63.16,53113.0,59.3619,59.456,59.343,59.456,53113.0
2023-08-30 15:30:00,63.15,63.17,63.03,63.1,192418.0,59.4466,59.4654,59.3336,59.3995,192418.0
2023-08-31 09:30:00,62.82,63.3,62.82,63.3,60357.0,59.5178,59.9726,59.5178,59.9726,60357.0
2023-08-31 10:00:00,63.28,63.28,62.9,62.96,52133.0,59.9536,59.9536,59.5936,59.6504,52133.0
2023-08-31 10:30:00,62.97,63.05,62.81,62.91,32527.0,59.6599,59.7357,59.5083,59.6031,32527.0
2023-08-31 11:00:00,62.93,63.25,62.93,63.25,31997.0,59.622,59.9252,59.622,59.9252,31997.0
2023-08-31 11:30:00,63.25,63.37,63.2,63.28,31575.0,59.9252,60.0389,59.8778,59.9536,31575.0
2023-08-31 12:00:00,63.3,63.4,63.25,63.38,35222.0,59.9726,60.0673,59.9252,60.0484,35222.0
2023-08-31 12:30:00,63.37,63.37,63.21,63.34,25232.0,60.0389,60.0389,59.8873,60.0105,25232.0
2023-08-31 13:00:00,63.34,63.54,63.33,63.54,24637.0,60.0105,60.2,60.001,60.2,24637.0
2023-08-31 13:30:00,63.54,63.6,63.51,63.58,29168.0,60.2,60.2568,60.1715,60.2379,29168.0
2023-08-31 14:00:00,63.59,63.72,63.55,63.71,37589.0,60.2473,60.3705,60.2094,60.361,37589.0
2023-08-31 14:30:00,63.72,63.74,63.46,63.53,42828.0,60.3705,60.3894,60.1242,60.1905,42828.0
2023-08-31 15:00:00,63.54,63.73,63.54,63.73,49713.0,60.2,60.38,60.2,60.38,49713.0
2023-08-31 15:30:00,63.73,63.88,63.5,63.5,252492.0,60.38,60.5221,60.1621,60.1621,252492.0
2023-09-01 09:30:00,63.57,64.0,63.56,63.66,56581.0,60.2284,60.6358,60.2189,60.3137,56581.0
2023-09-01 10:00:00,63.63,63.79,63.55,63.6,121889.0,60.2852,60.4368,60.2094,60.2568,121889.0
2023-09-01 10:30:00,63.62,63.63,63.42,63.53,68079.0,60.2758,60.2852,60.0863,60.1905,68079.0
2023-09-01 11:00:00,63.53,63.58,63.46,63.53,55312.0,60.1905,60.2379,60.1242,60.1905,55312.0
2023-09-01 11:30:00,63.52,63.53,63.07,63.16,53108.0,60.181,60.1905,59.7547,59.8399,53108.0
2023-09-01 12:00:00,63.16,63.28,63.01,63.03,41479.0,59.8399,59.9536,59.6978,59.7168,41479.0
2023-09-01 12:30:00,63.03,63.15,62.94,63.09,24874.0,59.7168,59.8305,59.6315,59.7736,24874.0
2023-09-01 13:00:00,63.07,63.09,62.97,63.04,15500.0,59.7547,59.7736,59.6599,59.7262,15500.0
2023-09-01 13:30:00,63.05,63.11,63.02,63.05,19865.0,59.7357,59.7926,59.7073,59.7357,19865.0
2023-09-01 14:00:00,63.04,63.06,62.9,62.91,22296.0,59.7262,59.7452,59.5936,59.6031,22296.0
2023-09-01 14:30:00,62.89,62.94,62.85,62.9,25448.0,59.5841,59.6315,59.5462,59.5936,25448.0
2023-09-01 15:00:00,62.91,62.93,62.85,62.89,34836.0,59.6031,59.622,59.5462,59.5841,34836.0
2023-09-01 15:30:00,62.9,62.97,62.77,62.91,185101.0,59.5936,59.6599,59.4704,59.6031,185101.0
2023-09-05 09:30:00,62.66,62.66,62.16,62.32,58636.0,59.3662,59.3662,58.8925,59.0441,58636.0
2023-09-05 10:00:00,62.32,62.57,62.32,62.46,58797.0,59.0441,59.2809,59.0441,59.1767,58797.0
2023-09-05 10:30:00,62.45,62.46,62.28,62.34,88727.0,59.1673,59.1767,59.0062,59.063,88727.0
2023-09-05 11:00:00,62.35,62.43,62.3,62.32,39848.0,59.0725,59.1483,59.0251,59.0441,39848.0
2023-09-05 11:30:00,62.32,62.35,62.17,62.18,36025.0,59.0441,59.0725,58.902,58.9114,36025.0
2023-09-05 12:00:00,62.17,62.28,62.16,62.23,27333.0,58.902,59.0062,58.8925,58.9588,27333.0
2023-09-05 12:30:00,62.23,62.25,62.16,62.18,23953.0,58.9588,58.9778,58.8925,58.9114,23953.0
2023-09-05 13:00:00,62.2,62.2,62.02,62.07,26217.0,58.9304,58.9304,58.7599,58.8072,26217.0
2023-09-05 13:30:00,62.06,62.12,62.02,62.11,26179.0,58.7978,58.8546,58.7599,58.8451,26179.0
2023-09-05 14:00:00,62.11,62.21,62.07,62.2,29928.0,58.8451,58.9399,58.8072,58.9304,29928.0
2023-09-05 14:30:00,62.21,62.27,62.19,62.23,33073.0,58.9399,58.9967,58.9209,58.9588,33073.0
2023-09-05 15:00:00,62.23,62.27,62.15,62.17,39601.0,58.9588,58.9967,58.883,58.902,39601.0
2023-09-05 15:30:00,62.17,62.29,62.12,62.28,241797.0,58.902,59.0157,58.8546,59.0062,241797.0
2023-09-06 09:30:00,62.31,62.36,62.03,62.03,53980.0,59.0346,59.082,58.7693,58.7693,53980.0
2023-09-06 10:00:00,62.03,62.3,61.89,62.08,76230.0,58.7693,59.0251,58.6367,58.8167,76230.0
2023-09-06 10:30:00,62.1,62.13,61.87,62.02,67525.0,58.8357,58.8641,58.6177,58.7599,67525.0
2023-09-06 11:00:00,62.01,62.25,61.91,62.03,70597.0,58.7504,58.9778,58.6556,58.7693,70597.0
2023-09-06 11:30:00,62.02,62.2,61.97,62.09,43091.0,58.7599,58.9304,58.7125,58.8262,43091.0
2023-09-06 12:00:00,62.09,62.3,62.06,62.25,56245.0,58.8262,59.0251,58.7978,58.9778,56245.0
2023-09-06 12:30:00,62.24,62.25,62.03,62.05,43784.0,58.9683,58.9778,58.7693,58.7883,43784.0
2023-09-06 13:00:00,62.04,62.04,61.88,61.92,33537.0,58.7788,58.7788,58.6272,58.6651,33537.0
2023-09-06 13:30:00,61.92,62.08,61.85,62.06,34008.0,58.6651,58.8167,58.5988,58.7978,34008.0
2023-09-06 14:00:00,62.06,62.11,62.0,62.09,33441.0,58.7978,58.8451,58.7409,58.8262,33441.0
2023-09-06 14:30:00,62.09,62.31,62.08,62.23,48830.0,58.8262,59.0346,58.8167,58.9588,48830.0
2023-09-06 15:00:00,62.23,62.23,62.09,62.15,59968.0,58.9588,58.9588,58.8262,58.883,59968.0
2023-09-06 15:30:00,62.14,62.17,61.99,62.03,287389.0,58.8736,58.902,58.7314,58.7693,287389.0
2023-09-07 09:30:00,62.23,62.65,62.23,62.6,97378.0,58.9588,59.3567,58.9588,59.3094,97378.0
2023-09-07 10:00:00,62.6,62.91,62.58,62.62,71173.0,59.3094,59.6031,59.2904,59.3283,71173.0
2023-09-07 10:30:00,62.61,62.79,62.54,62.75,57716.0,59.3188,59.4894,59.2525,59.4515,57716.0
2023-09-07 11:00:00,62.75,62.99,62.74,62.87,66420.0,59.4515,59.6789,59.442,59.5652,66420.0
2023-09-07 11:30:00,62.86,63.12,62.85,63.02,42925.0,59.5557,59.802,59.5462,59.7073,42925.0
2023-09-07 12:00:00,63.03,63.2,62.96,63.19,45299.0,59.7168,59.8778,59.6504,59.8684,45299.0
2023-09-07 12:30:00,63.2,63.22,62.76,63.01,192382.0,59.8778,59.8968,59.461,59.6978,192382.0
2023-09-07 13:00:00,63.01,63.11,62.97,63.03,32111.0,59.6978,59.7926,59.6599,59.7168,32111.0
2023-09-07 13:30:00,63.04,63.05,62.87,62.92,28018.0,59.7262,59.7357,59.5652,59.6126,28018.0
2023-09-07 14:00:00,62.95,63.03,62.9,62.94,26482.0,59.641,59.7168,59.5936,59.6315,26482.0
2023-09-07 14:30:00,62.94,63.02,62.93,63.01,27678.0,59.6315,59.7073,59.622,59.6978,27678.0
2023-09-07 15:00:00,63.01,63.02,62.86,62.94,80923.0,59.6978,59.7073,59.5557,59.6315,80923.0
2023-09-07 15:30:00,62.93,63.1,62.89,63.07,184663.0,59.622,59.7831,59.5841,59.7547,184663.0
2023-09-08 09:30:00,63.15,63.35,63.11,63.35,27813.0,59.8305,60.0199,59.7926,60.0199,27813.0
2023-09-08 10:00:00,63.37,63.37,63.14,63.2,29126.0,60.0389,60.0389,59.821,59.8778,29126.0
2023-09-08 10:30:00,63.2,63.24,63.13,63.21,50307.0,59.8778,59.9157,59.8115,59.8873,50307.0
2023-09-08 11:00:00,63.21,63.34,63.21,63.22,26239.0,59.8873,60.0105,59.8873,59.8968,26239.0
2023-09-08 11:30:00,63.21,63.35,63.21,63.29,19936.0,59.8873,60.0199,59.8873,59.9631,19936.0
2023-09-08 12:00:00,63.3,63.47,63.28,63.38,21767.0,59.9726,60.1336,59.9536,60.0484,21767.0
2023-09-08 12:30:00,63.35,63.41,63.32,63.33,15207.0,60.0199,60.0768,59.9915,60.001,15207.0
2023-09-08 13:00:00,63.33,63.33,63.26,63.3,18405.0,60.001,60.001,59.9347,59.9726,18405.0
2023-09-08 13:30:00,63.29,63.47,63.29,63.4,26545.0,59.9631,60.1336,59.9631,60.0673,26545.0
2023-09-08 14:00:00,63.41,63.42,63.34,63.42,23934.0,60.0768,60.0863,60.0105,60.0863,23934.0
2023-09-08 14:30:00,63.41,63.52,63.39,63.51,22919.0,60.0768,60.181,60.0578,60.1715,22919.0
2023-09-08 15:00:00,63.51,63.54,63.47,63.5,36704.0,60.1715,60.2,60.1336,60.1621,36704.0
2023-09-08 15:30:00,63.5,63.67,63.46,63.63,155534.0,60.1621,60.3231,60.1242,60.2852,155534.0
2023-09-11 09:30:00,64.01,64.98,63.98,64.92,100451.0,60.6453,61.5643,60.6168,61.5074,100451.0
2023-09-11 10:00:00,64.92,65.2,64.83,64.96,85069.0,61.5074,61.7727,61.4222,61.5453,85069.0
2023-09-11 10:30:00,64.94,65.0,64.79,64.99,40672.0,61.5264,61.5832,61.3843,61.5737,40672.0
2023-09-11 11:00:00,65.0,65.01,64.73,64.74,80990.0,61.5832,61.5927,61.3274,61.3369,80990.0
2023-09-11 11:30:00,64.72,64.81,64.63,64.77,37571.0,61.3179,61.4032,61.2327,61.3653,37571.0
2023-09-11 12:00:00,64.77,64.91,64.72,64.87,41107.0,61.3653,61.4979,61.3179,61.46,41107.0
2023-09-11 12:30:00,64.87,65.01,64.8,65.01,22977.0,61.46,61.5927,61.3937,61.5927,22977.0
2023-09-11 13:00:00,65.01,65.01,64.8,64.82,34764.0,61.5927,61.5927,61.3937,61.4127,34764.0
2023-09-11 13:30:00,64.82,64.82,64.61,64.62,28091.0,61.4127,61.4127,61.2137,61.2232,28091.0
2023-09-11 14:00:00,64.63,64.63,64.52,64.57,27977.0,61.2327,61.2327,61.1284,61.1758,27977.0
2023-09-11 14:30:00,64.58,64.68,64.55,64.64,28257.0,61.1853,61.28,61.1569,61.2421,28257.0
2023-09-11 15:00:00,64.65,64.79,64.64,64.79,65816.0,61.2516,61.3843,61.2421,61.3843,65816.0
2023-09-11 15:30:00,64.8,64.8,64.61,64.78,228135.0,61.3937,61.3937,61.2137,61.3748,228135.0
2023-09-12 09:30:00,64.92,64.92,64.64,64.75,41000.0,61.5074,61.5074,61.2421,61.3464,41000.0
2023-09-12 10:00:00,64.75,64.85,64.67,64.73,45171.0,61.3464,61.4411,61.2706,61.3274,45171.0
2023-09-12 10:30:00,64.73,64.76,64.64,64.69,51632.0,61.3274,61.3558,61.2421,61.2895,51632.0
2023-09-12 11:00:00,64.68,64.69,64.43,64.5,33721.0,61.28,61.2895,61.0432,61.1095,33721.0
2023-09-12 11:30:00,64.51,64.53,64.31,64.37,23039.0,61.119,61.1379,60.9295,60.9863,23039.0
2023-09-12 12:00:00,64.38,64.5,64.34,64.48,21410.0,60.9958,61.1095,60.9579,61.0905,21410.0
2023-09-12 12:30:00,64.48,64.52,64.44,64.47,24644.0,61.0905,61.1284,61.0527,61.0811,24644.0
2023-09-12 13:00:00,64.46,64.48,64.35,64.4,61541.0,61.0716,61.0905,60.9674,61.0148,61541.0
2023-09-12 13:30:00,64.41,64.44,64.18,64.28,92724.0,61.0242,61.0527,60.8063,60.9011,92724.0
2023-09-12 14:00:00,64.28,64.34,64.2,64.29,68176.0,60.9011,60.9579,60.8253,60.9105,68176.0
2023-09-12 14:30:00,64.28,64.4,64.27,64.36,65321.0,60.9011,61.0148,60.8916,60.9769,65321.0
2023-09-12 15:00:00,64.33,64.37,64.08,64.09,140669.0,60.9484,60.9863,60.7116,60.721,140669.0
2023-09-12 15:30:00,64.09,64.12,63.93,64.09,178502.0,60.721,60.7495,60.5695,60.721,178502.0
2023-09-13 09:30:00,64.3,64.45,64.14,64.3,48714.0,60.92,61.0621,60.7684,60.92,48714.0
2023-09-13 10:00:00,64.27,64.27,63.92,63.93,29507.0,60.8916,60.8916,60.56,60.5695,29507.0
2023-09-13 10:30:00,63.95,64.07,63.93,63.98,25840.0,60.5884,60.7021,60.5695,60.6168,25840.0
2023-09-13 11:00:00,64.0,64.13,63.96,64.09,27958.0,60.6358,60.7589,60.5979,60.721,27958.0
2023-09-13 11:30:00,64.09,64.1,63.91,64.03,29862.0,60.721,60.7305,60.5505,60.6642,29862.0
2023-09-13 12:00:00,64.05,64.08,63.52,63.59,163594.0,60.6832,60.7116,60.181,60.2473,163594.0
2023-09-13 12:30:00,63.59,63.59,63.37,63.37,21368.0,60.2473,60.2473,60.0389,60.0389,21368.0
2023-09-13 13:00:00,63.37,63.48,63.32,63.46,20493.0,60.0389,60.1431,59.9915,60.1242,20493.0
2023-09-13 13:30:00,63.46,63.6,63.45,63.56,26541.0,60.1242,60.2568,60.1147,60.2189,26541.0
2023-09-13 14:00:00,63.55,63.66,63.55,63.56,31408.0,60.2094,60.3137,60.2094,60.2189,31408.0
2023-09-13 14:30:00,63.57,63.64,63.46,63.52,31939.0,60.2284,60.2947,60.1242,60.181,31939.0
2023-09-13 15:00:00,63.51,63.51,63.3,63.37,41175.0,60.1715,60.1715,59.9726,60.0389,41175.0
2023-09-13 15:30:00,63.39,63.43,63.22,63.23,179986.0,60.0578,60.0957,59.8968,59.9063,179986.0
2023-09-14 09:30:00,63.41,64.0,63.25,63.84,49425.0,60.0768,60.6358,59.9252,60.4842,49425.0
2023-09-14 10:00:00,63.85,63.91,63.5,63.55,47442.0,60.4937,60.5505,60.1621,60.2094,47442.0
2023-09-14 10:30:00,63.54,63.68,63.5,63.51,30931.0,60.2,60.3326,60.1621,60.1715,30931.0
2023-09-14 11:00:00,63.51,63.67,63.47,63.65,39932.0,60.1715,60.3231,60.1336,60.3042,39932.0
2023-09-14 11:30:00,63.64,63.85,63.64,63.8,27865.0,60.2947,60.4937,60.2947,60.4463,27865.0
2023-09-14 12:00:00,63.81,63.83,63.75,63.79,24395.0,60.4558,60.4747,60.3989,60.4368,24395.0
2023-09-14 12:30:00,63.81,64.0,63.8,63.94,37407.0,60.4558,60.6358,60.4463,60.5789,37407.0
2023-09-14 13:00:00,63.94,63.97,63.89,63.91,24309.0,60.5789,60.6074,60.5316,60.5505,24309.0
2023-09-14 13:30:00,63.92,64.01,63.91,63.98,27100.0,60.56,60.6453,60.5505,60.6168,27100.0
2023-09-14 14:00:00,63.98,64.08,63.89,63.91,30041.0,60.6168,60.7116,60.5316,60.5505,30041.0
2023-09-14 14:30:00,63.92,63.99,63.87,63.88,34215.0,60.56,60.6263,60.5126,60.5221,34215.0
2023-09-14 15:00:00,63.89,64.0,63.88,63.97,45534.0,60.5316,60.6358,60.5221,60.6074,45534.0
2023-09-14 15:30:00,63.98,64.05,63.77,63.79,360954.0,60.6168,60.6832,60.4179,60.4368,360954.0
2023-09-15 09:30:00,63.58,64.13,63.58,63.95,224495.0,60.2379,60.7589,60.2379,60.5884,224495.0
2023-09-15 10:00:00,63.96,64.03,63.82,63.89,44635.0,60.5979,60.6642,60.4652,60.5316,44635.0
2023-09-15 10:30:00,63.89,63.93,63.62,63.66,36495.0,60.5316,60.5695,60.2758,60.3137,36495.0
2023-09-15 11:00:00,63.65,63.74,63.57,63.74,29269.0,60.3042,60.3894,60.2284,60.3894,29269.0
2023-09-15 11:30:00,63.75,63.79,63.64,63.68,17195.0,60.3989,60.4368,60.2947,60.3326,17195.0
2023-09-15 12:00:00,63.68,63.79,63.64,63.73,23921.0,60.3326,60.4368,60.2947,60.38,23921.0
2023-09-15 12:30:00,63.73,63.78,63.69,63.74,19842.0,60.38,60.4273,60.3421,60.3894,19842.0
2023-09-15 13:00:00,63.72,63.72,63.54,63.56,20628.0,60.3705,60.3705,60.2,60.2189,20628.0
2023-09-15 13:30:00,63.56,63.77,63.56,63.68,19726.0,60.2189,60.4179,60.2189,60.3326,19726.0
2023-09-15 14:00:00,63.69,63.73,63.55,63.67,34780.0,60.3421,60.38,60.2094,60.3231,34780.0
2023-09-15 14:30:00,63.68,63.83,63.66,63.82,20862.0,60.3326,60.4747,60.3137,60.4652,20862.0
2023-09-15 15:00:00,63.82,63.82,63.7,63.79,41633.0,60.4652,60.4652,60.3515,60.4368,41633.0
2023-09-15 15:30:00,63.79,63.79,63.55,63.6,223468.0,60.4368,60.4368,60.2094,60.2568,223468.0
2023-09-18 09:30:00,63.85,63.94,63.64,63.75,49767.0,60.4937,60.5789,60.2947,60.3989,49767.0
2023-09-18 10:00:00,63.76,63.98,63.75,63.84,35428.0,60.4084,60.6168,60.3989,60.4842,35428.0
2023-09-18 10:30:00,63.84,63.95,63.69,63.81,41801.0,60.4842,60.5884,60.3421,60.4558,41801.0
2023-09-18 11:00:00,63.81,63.81,63.7,63.77,19994.0,60.4558,60.4558,60.3515,60.4179,19994.0
2023-09-18 11:30:00,63.78,63.96,63.75,63.91,27270.0,60.4273,60.5979,60.3989,60.5505,27270.0
2023-09-18 12:00:00,63.93,64.13,63.93,64.13,25698.0,60.5695,60.7589,60.5695,60.7589,25698.0
2023-09-18 12:30:00,64.16,64.31,64.13,64.3,26127.0,60.7874,60.9295,60.7589,60.92,26127.0
2023-09-18 13:00:00,64.31,64.46,64.29,64.42,23837.0,60.9295,61.0716,60.9105,61.0337,23837.0
2023-09-18 13:30:00,64.42,64.49,64.39,64.46,24315.0,61.0337,61.1,61.0053,61.0716,24315.0
2023-09-18 14:00:00,64.47,64.52,64.41,64.45,22833.0,61.0811,61.1284,61.0242,61.0621,22833.0
2023-09-18 14:30:00,64.45,64.48,64.33,64.33,41752.0,61.0621,61.0905,60.9484,60.9484,41752.0
2023-09-18 15:00:00,64.33,64.33,64.22,64.3,33005.0,60.9484,60.9484,60.8442,60.92,33005.0
2023-09-18 15:30:00,64.3,64.43,64.24,64.42,232807.0,60.92,61.0432,60.8632,61.0337,232807.0
2023-09-19 09:30:00,64.48,64.79,64.48,64.76,32903.0,61.0905,61.3843,61.0905,61.3558,32903.0
2023-09-19 10:00:00,64.74,64.74,64.29,64.34,32566.0,61.3369,61.3369,60.9105,60.9579,32566.0
2023-09-19 10:30:00,64.34,64.37,64.04,64.08,28699.0,60.9579,60.9863,60.6737,60.7116,28699.0
2023-09-19 11:00:00,64.09,64.17,64.03,64.14,22769.0,60.721,60.7968,60.6642,60.7684,22769.0
2023-09-19 11:30:00,64.13,64.22,64.03,64.03,24553.0,60.7589,60.8442,60.6642,60.6642,24553.0
2023-09-19 12:00:00,64.05,64.06,63.75,63.95,35967.0,60.6832,60.6926,60.3989,60.5884,35967.0
2023-09-19 12:30:00,63.95,63.97,63.82,63.85,26545.0,60.5884,60.6074,60.4652,60.4937,26545.0
2023-09-19 13:00:00,63.84,63.91,63.79,63.88,19354.0,60.4842,60.5505,60.4368,60.5221,19354.0
2023-09-19 13:30:00,63.89,63.99,63.87,63.98,20849.0,60.5316,60.6263,60.5126,60.6168,20849.0
2023-09-19 14:00:00,63.98,64.02,63.91,63.96,19186.0,60.6168,60.6547,60.5505,60.5979,19186.0
2023-09-19 14:30:00,63.96,64.21,63.93,64.18,35898.0,60.5979,60.8347,60.5695,60.8063,35898.0
2023-09-19 15:00:00,64.17,64.2,63.89,63.96,36740.0,60.7968,60.8253,60.5316,60.5979,36740.0
2023-09-19 15:30:00,63.95,63.96,63.78,63.87,133852.0,60.5884,60.5979,60.4273,60.5126,133852.0
2023-09-20 09:30:00,64.33,64.47,64.05,64.21,56623.0,60.9484,61.0811,60.6832,60.8347,56623.0
2023-09-20 10:00:00,64.2,64.67,64.19,64.67,27651.0,60.8253,61.2706,60.8158,61.2706,27651.0
2023-09-20 10:30:00,64.68,64.91,64.66,64.89,42415.0,61.28,61.4979,61.2611,61.479,42415.0
2023-09-20 11:00:00,64.9,65.03,64.85,64.99,99259.0,61.4885,61.6116,61.4411,61.5737,99259.0
2023-09-20 11:30:00,65.01,65.01,64.91,64.97,45089.0,61.5927,61.5927,61.4979,61.5548,45089.0
2023-09-20 12:00:00,64.98,65.11,64.91,65.06,50901.0,61.5643,61.6874,61.4979,61.6401,50901.0
2023-09-20 12:30:00,65.05,65.15,64.99,65.12,63380.0,61.6306,61.7253,61.5737,61.6969,63380.0
2023-09-20 13:00:00,65.13,65.31,65.06,65.27,35545.0,61.7064,61.8769,61.6401,61.839,35545.0
2023-09-20 13:30:00,65.27,65.31,65.2,65.24,26208.0,61.839,61.8769,61.7727,61.8106,26208.0
2023-09-20 14:00:00,65.24,65.24,65.01,65.08,35978.0,61.8106,61.8106,61.5927,61.659,35978.0
2023-09-20 14:30:00,65.07,65.16,64.94,64.94,40444.0,61.6495,61.7348,61.5264,61.5264,40444.0
2023-09-20 15:00:00,64.95,64.97,64.73,64.85,62718.0,61.5358,61.5548,61.3274,61.4411,62718.0
2023-09-20 15:30:00,64.87,64.87,64.65,64.77,204365.0,61.46,61.46,61.2516,61.3653,204365.0
2023-09-21 09:30:00,64.74,64.86,64.45,64.6,44422.0,61.3369,61.4506,61.0621,61.2042,44422.0
2023-09-21 10:00:00,64.61,64.63,64.18,64.35,36775.0,61.2137,61.2327,60.8063,60.9674,36775.0
2023-09-21 10:30:00,64.34,64.35,64.09,64.29,42384.0,60.9579,60.9674,60.721,60.9105,42384.0
2023-09-21 11:00:00,64.31,64.51,64.31,64.47,21141.0,60.9295,61.119,60.9295,61.0811,21141.0
2023-09-21 11:30:00,64.46,64.55,64.41,64.49,34776.0,61.0716,61.1569,61.0242,61.1,34776.0
2023-09-21 12:00:00,64.48,64.49,64.42,64.46,17638.0,61.0905,61.1,61.0337,61.0716,17638.0
2023-09-21 12:30:00,64.45,64.57,64.45,64.48,22017.0,61.0621,61.1758,61.0621,61.0905,22017.0
2023-09-21 13:00:00,64.46,64.56,64.42,64.47,18551.0,61.0716,61.1663,61.0337,61.0811,18551.0
2023-09-21 13:30:00,64.48,64.51,64.38,64.39,15719.0,61.0905,61.119,60.9958,61.0053,15719.0
2023-09-21 14:00:00,64.38,64.39,64.22,64.26,41754.0,60.9958,61.0053,60.8442,60.8821,41754.0
2023-09-21 14:30:00,64.25,64.48,64.25,64.41,100743.0,60.8726,61.0905,60.8726,61.0242,100743.0
2023-09-21 15:00:00,64.4,64.52,64.34,64.37,88640.0,61.0148,61.1284,60.9579,60.9863,88640.0
2023-09-21 15:30:00,64.37,64.5,64.12,64.19,258423.0,60.9863,61.1095,60.7495,60.8158,258423.0
2023-09-22 09:30:00,64.3,64.51,64.18,64.29,39611.0,60.92,61.119,60.8063,60.9105,39611.0
2023-09-22 10:00:00,64.31,64.37,64.17,64.25,21620.0,60.9295,60.9863,60.7968,60.8726,21620.0
2023-09-22 10:30:00,64.24,64.24,63.95,64.04,25842.0,60.8632,60.8632,60.5884,60.6737,25842.0
2023-09-22 11:00:00,64.02,64.02,63.7,63.8,20374.0,60.6547,60.6547,60.3515,60.4463,20374.0
2023-09-22 11:30:00,63.81,63.88,63.74,63.76,13295.0,60.4558,60.5221,60.3894,60.4084,13295.0
2023-09-22 12:00:00,63.8,63.84,63.76,63.82,12701.0,60.4463,60.4842,60.4084,60.4652,12701.0
2023-09-22 12:30:00,63.82,63.94,63.75,63.9,20457.0,60.4652,60.5789,60.3989,60.541,20457.0
2023-09-22 13:00:00,63.89,63.99,63.78,63.8,15714.0,60.5316,60.6263,60.4273,60.4463,15714.0
2023-09-22 13:30:00,63.81,63.83,63.66,63.78,15006.0,60.4558,60.4747,60.3137,60.4273,15006.0
2023-09-22 14:00:00,63.77,63.79,63.72,63.75,14007.0,60.4179,60.4368,60.3705,60.3989,14007.0
2023-09-22 14:30:00,63.73,63.79,63.57,63.57,21732.0,60.38,60.4368,60.2284,60.2284,21732.0
2023-09-22 15:00:00,63.57,63.93,63.56,63.9,21177.0,60.2284,60.5695,60.2189,60.541,21177.0
2023-09-22 15:30:00,63.89,63.91,63.38,63.41,141392.0,60.5316,60.5505,60.0484,60.0768,141392.0
2023-09-25 09:30:00,63.15,63.31,62.84,63.02,22082.0,59.8305,59.9821,59.5368,59.7073,22082.0
2023-09-25 10:00:00,63.0,63.0,62.73,62.75,43969.0,59.6883,59.6883,59.4325,59.4515,43969.0
2023-09-25 10:30:00,62.75,62.9,62.69,62.75,49767.0,59.4515,59.5936,59.3946,59.4515,49767.0
2023-09-25 11:00:00,62.75,63.04,62.67,62.96,51565.0,59.4515,59.7262,59.3757,59.6504,51565.0
2023-09-25 11:30:00,62.97,63.21,62.91,63.2,24808.0,59.6599,59.8873,59.6031,59.8778,24808.0
2023-09-25 12:00:00,63.2,63.2,63.03,63.05,16937.0,59.8778,59.8778,59.7168,59.7357,16937.0
2023-09-25 12:30:00,63.05,63.06,62.91,62.92,19240.0,59.7357,59.7452,59.6031,59.6126,19240.0
2023-09-25 13:00:00,62.92,62.98,62.83,62.83,10574.0,59.6126,59.6694,59.5273,59.5273,10574.0
2023-09-25 13:30:00,62.81,62.92,62.78,62.88,12712.0,59.5083,59.6126,59.4799,59.5747,12712.0
2023-09-25 14:00:00,62.89,62.9,62.72,62.74,10276.0,59.5841,59.5936,59.4231,59.442,10276.0
2023-09-25 14:30:00,62.74,62.81,62.71,62.75,19465.0,59.442,59.5083,59.4136,59.4515,19465.0
2023-09-25 15:00:00,62.74,62.85,62.62,62.76,33707.0,59.442,59.5462,59.3283,59.461,33707.0
2023-09-25 15:30:00,62.77,62.98,62.74,62.94,95351.0,59.4704,59.6694,59.442,59.6315,95351.0
2023-09-26 09:30:00,62.52,63.15,62.43,63.12,25729.0,59.2336,59.8305,59.1483,59.802,25729.0
2023-09-26 10:00:00,63.12,63.15,62.95,63.11,47609.0,59.802,59.8305,59.641,59.7926,47609.0
2023-09-26 10:30:00,63.06,63.15,63.0,63.14,63438.0,59.7452,59.8305,59.6883,59.821,63438.0
2023-09-26 11:00:00,63.15,63.31,63.15,63.18,28849.0,59.8305,59.9821,59.8305,59.8589,28849.0
2023-09-26 11:30:00,63.15,63.24,63.06,63.2,44720.0,59.8305,59.9157,59.7452,59.8778,44720.0
2023-09-26 12:00:00,63.2,63.41,63.2,63.37,22296.0,59.8778,60.0768,59.8778,60.0389,22296.0
2023-09-26 12:30:00,63.35,63.38,63.26,63.3,22794.0,60.0199,60.0484,59.9347,59.9726,22794.0
2023-09-26 13:00:00,63.29,63.36,63.25,63.25,27941.0,59.9631,60.0294,59.9252,59.9252,27941.0
2023-09-26 13:30:00,63.25,63.28,63.07,63.16,20303.0,59.9252,59.9536,59.7547,59.8399,20303.0
2023-09-26 14:00:00,63.15,63.29,63.13,63.24,48249.0,59.8305,59.9631,59.8115,59.9157,48249.0
2023-09-26 14:30:00,63.23,63.26,63.11,63.12,32640.0,59.9063,59.9347,59.7926,59.802,32640.0
2023-09-26 15:00:00,63.11,63.23,63.08,63.14,32186.0,59.7926,59.9063,59.7641,59.821,32186.0
2023-09-26 15:30:00,63.14,63.2,63.02,63.04,214304.0,59.821,59.8778,59.7073,59.7262,214304.0
2023-09-27 09:30:00,62.96,63.09,62.47,62.48,22205.0,59.6504,59.7736,59.1862,59.1957,22205.0
2023-09-27 10:00:00,62.48,62.95,62.42,62.9,22188.0,59.1957,59.641,59.1388,59.5936,22188.0
2023-09-27 10:30:00,62.92,63.0,62.76,62.82,22463.0,59.6126,59.6883,59.461,59.5178,22463.0
2023-09-27 11:00:00,62.82,62.83,62.57,62.65,19556.0,59.5178,59.5273,59.2809,59.3567,19556.0
2023-09-27 11:30:00,62.65,62.7,62.52,62.53,24112.0,59.3567,59.4041,59.2336,59.2431,24112.0
2023-09-27 12:00:00,62.52,62.54,62.39,62.53,32660.0,59.2336,59.2525,59.1104,59.2431,32660.0
2023-09-27 12:30:00,62.56,62.66,62.53,62.54,18384.0,59.2715,59.3662,59.2431,59.2525,18384.0
2023-09-27 13:00:00,62.53,62.57,62.02,62.04,29080.0,59.2431,59.2809,58.7599,58.7788,29080.0
2023-09-27 13:30:00,62.04,62.09,61.92,62.02,26197.0,58.7788,58.8262,58.6651,58.7599,26197.0
2023-09-27 14:00:00,62.03,62.23,61.98,62.23,21230.0,58.7693,58.9588,58.722,58.9588,21230.0
2023-09-27 14:30:00,62.23,62.48,62.21,62.36,31643.0,58.9588,59.1957,58.9399,59.082,31643.0
2023-09-27 15:00:00,62.35,62.57,62.33,62.46,29770.0,59.0725,59.2809,59.0536,59.1767,29770.0
2023-09-27 15:30:00,62.44,62.47,62.24,62.41,139438.0,59.1578,59.1862,58.9683,59.1294,139438.0
2023-09-28 09:30:00,62.61,62.88,62.19,62.44,23092.0,59.3188,59.5747,58.9209,59.1578,23092.0
2023-09-28 10:00:00,62.42,62.46,62.31,62.41,19915.0,59.1388,59.1767,59.0346,59.1294,19915.0
2023-09-28 10:30:00,62.38,62.45,62.25,62.31,20883.0,59.1009,59.1673,58.9778,59.0346,20883.0
2023-09-28 11:00:00,62.32,62.45,62.2,62.32,21674.0,59.0441,59.1673,58.9304,59.0441,21674.0
2023-09-28 11:30:00,62.32,62.51,62.31,62.45,20991.0,59.0441,59.2241,59.0346,59.1673,20991.0
2023-09-28 12:00:00,62.43,62.47,62.28,62.46,16518.0,59.1483,59.1862,59.0062,59.1767,16518.0
2023-09-28 12:30:00,62.46,62.46,62.32,62.35,17479.0,59.1767,59.1767,59.0441,59.0725,17479.0
2023-09-28 13:00:00,62.36,62.51,62.32,62.46,25381.0,59.082,59.2241,59.0441,59.1767,25381.0
2023-09-28 13:30:00,62.44,62.61,62.4,62.52,58203.0,59.1578,59.3188,59.1199,59.2336,58203.0
2023-09-28 14:00:00,62.52,62.65,62.44,62.6,37605.0,59.2336,59.3567,59.1578,59.3094,37605.0
2023-09-28 14:30:00,62.6,62.62,62.48,62.6,26813.0,59.3094,59.3283,59.1957,59.3094,26813.0
2023-09-28 15:00:00,62.62,62.77,62.57,62.77,41298.0,59.3283,59.4704,59.2809,59.4704,41298.0
2023-09-28 15:30:00,62.76,62.77,62.56,62.62,159771.0,59.461,59.4704,59.2715,59.3283,159771.0
2023-09-29 09:30:00,62.77,63.25,62.68,62.8,71535.0,59.4704,59.9252,59.3852,59.4989,71535.0
2023-09-29 10:00:00,62.8,63.03,62.68,62.99,101927.0,59.4989,59.7168,59.3852,59.6789,101927.0
2023-09-29 10:30:00,62.98,63.26,62.97,63.2,98285.0,59.6694,59.9347,59.6599,59.8778,98285.0
2023-09-29 11:00:00,63.2,63.51,63.11,63.48,70109.0,59.8778,60.1715,59.7926,60.1431,70109.0
2023-09-29 11:30:00,63.49,63.5,63.12,63.28,57976.0,60.1526,60.1621,59.802,59.9536,57976.0
2023-09-29 12:00:00,63.28,63.36,63.23,63.29,67802.0,59.9536,60.0294,59.9063,59.9631,67802.0
2023-09-29 12:30:00,63.29,63.41,63.24,63.32,51107.0,59.9631,60.0768,59.9157,59.9915,51107.0
2023-09-29 13:00:00,63.31,63.33,63.12,63.3,56832.0,59.9821,60.001,59.802,59.9726,56832.0
2023-09-29 13:30:00,63.3,63.38,63.16,63.16,34338.0,59.9726,60.0484,59.8399,59.8399,34338.0
2023-09-29 14:00:00,63.16,63.62,63.16,63.57,65190.0,59.8399,60.2758,59.8399,60.2284,65190.0
2023-09-29 14:30:00,63.55,63.79,63.5,63.79,62225.0,60.2094,60.4368,60.1621,60.4368,62225.0
2023-09-29 15:00:00,63.79,63.85,63.72,63.81,56731.0,60.4368,60.4937,60.3705,60.4558,56731.0
2023-09-29 15:30:00,63.81,63.82,63.54,63.6,233274.0,60.4558,60.4652,60.2,60.2568,233274.0
2023-10-02 09:30:00,63.52,63.84,63.1,63.46,121130.0,60.181,60.4842,59.7831,60.1242,121130.0
2023-10-02 10:00:00,63.46,63.53,63.04,63.06,46607.0,60.1242,60.1905,59.7262,59.7452,46607.0
2023-10-02 10:30:00,63.05,63.07,62.39,62.53,50487.0,59.7357,59.7547,59.1104,59.2431,50487.0
2023-10-02 11:00:00,62.53,62.75,62.47,62.71,32586.0,59.2431,59.4515,59.1862,59.4136,32586.0
2023-10-02 11:30:00,62.71,62.74,62.41,62.61,31920.0,59.4136,59.442,59.1294,59.3188,31920.0
2023-10-02 12:00:00,62.62,62.75,62.54,62.67,38390.0,59.3283,59.4515,59.2525,59.3757,38390.0
2023-10-02 12:30:00,62.67,62.67,62.25,62.25,29204.0,59.3757,59.3757,58.9778,58.9778,29204.0
2023-10-02 13:00:00,62.26,62.6,62.26,62.54,44435.0,58.9872,59.3094,58.9872,59.2525,44435.0
2023-10-02 13:30:00,62.53,62.53,62.33,62.43,85152.0,59.2431,59.2431,59.0536,59.1483,85152.0
2023-10-02 14:00:00,62.44,62.68,62.44,62.5,55730.0,59.1578,59.3852,59.1578,59.2146,55730.0
2023-10-02 14:30:00,62.51,62.62,62.48,62.62,68874.0,59.2241,59.3283,59.1957,59.3283,68874.0
2023-10-02 15:00:00,62.61,62.64,62.47,62.48,78069.0,59.3188,59.3473,59.1862,59.1957,78069.0
2023-10-02 15:30:00,62.48,62.73,62.45,62.62,212972.0,59.1957,59.4325,59.1673,59.3283,212972.0
2023-10-03 09:30:00,62.44,62.92,62.31,62.31,134194.0,59.1578,59.6126,59.0346,59.0346,134194.0
2023-10-03 10:00:00,62.22,62.26,61.54,61.85,57698.0,58.9493,58.9872,58.3051,58.5988,57698.0
2023-10-03 10:30:00,61.82,61.93,61.47,61.49,54776.0,58.5704,58.6746,58.2388,58.2577,54776.0
2023-10-03 11:00:00,61.48,61.7,61.3,61.7,40202.0,58.2482,58.4567,58.0777,58.4567,40202.0
2023-10-03 11:30:00,61.71,61.71,61.4,61.49,26225.0,58.4662,58.4662,58.1725,58.2577,26225.0
2023-10-03 12:00:00,61.47,61.63,61.45,61.53,31861.0,58.2388,58.3904,58.2198,58.2956,31861.0
2023-10-03 12:30:00,61.54,61.68,61.42,61.45,19613.0,58.3051,58.4377,58.1914,58.2198,19613.0
2023-10-03 13:00:00,61.44,61.65,61.44,61.62,20049.0,58.2103,58.4093,58.2103,58.3809,20049.0
2023-10-03 13:30:00,61.62,61.62,61.62,61.62,0.0,58.3809,58.3809,58.3809,58.3809,0.0
2023-10-03 14:00:00,61.62,61.62,61.62,61.62,0.0,58.3809,58.3809,58.3809,58.3809,0.0
2023-10-03 14:30:00,61.62,61.62,61.62,61.62,0.0,58.3809,58.3809,58.3809,58.3809,0.0
2023-10-03 15:00:00,61.62,61.62,61.62,61.62,0.0,58.3809,58.3809,58.3809,58.3809,0.0
2023-10-03 15:30:00,61.62,61.62,61.62,61.62,0.0,58.3809,58.3809,58.3809,58.3809,0.0
2023-10-04 09:30:00,63.71,63.84,63.0,63.31,290332.0,60.361,60.4842,59.6883,59.9821,290332.0
2023-10-04 10:00:00,63.31,63.39,62.3,62.36,198252.0,59.9821,60.0578,59.0251,59.082,198252.0
2023-10-04 10:30:00,62.39,62.56,62.06,62.22,142869.0,59.1104,59.2715,58.7978,58.9493,142869.0
2023-10-04 11:00:00,62.23,62.39,62.09,62.21,97105.0,58.9588,59.1104,58.8262,58.9399,97105.0
2023-10-04 11:30:00,62.22,62.62,62.2,62.57,56495.0,58.9493,59.3283,58.9304,59.2809,56495.0
2023-10-04 12:00:00,62.6,62.84,62.51,62.79,77227.0,59.3094,59.5368,59.2241,59.4894,77227.0
2023-10-04 12:30:00,62.8,62.88,62.61,62.64,78278.0,59.4989,59.5747,59.3188,59.3473,78278.0
2023-10-04 13:00:00,62.63,62.69,62.54,62.59,28517.0,59.3378,59.3946,59.2525,59.2999,28517.0
2023-10-04 13:30:00,62.57,62.64,62.5,62.64,27462.0,59.2809,59.3473,59.2146,59.3473,27462.0
2023-10-04 14:00:00,62.63,62.76,62.53,62.67,39082.0,59.3378,59.461,59.2431,59.3757,39082.0
2023-10-04 14:30:00,62.68,62.75,62.61,62.69,48889.0,59.3852,59.4515,59.3188,59.3946,48889.0
2023-10-04 15:00:00,62.69,62.91,62.69,62.88,109393.0,59.3946,59.6031,59.3946,59.5747,109393.0
2023-10-04 15:30:00,62.87,63.06,62.81,63.01,411300.0,59.5652,59.7452,59.5083,59.6978,411300.0
2023-10-05 09:30:00,62.77,62.94,61.9,62.03,66580.0,59.4704,59.6315,58.6462,58.7693,66580.0
2023-10-05 10:00:00,62.04,62.04,60.76,60.76,91126.0,58.7788,58.7788,57.5661,57.5661,91126.0
2023-10-05 10:30:00,60.76,61.23,60.64,61.05,70707.0,57.5661,58.0114,57.4524,57.8408,70707.0
2023-10-05 11:00:00,61.0,61.03,60.26,60.46,156238.0,57.7935,57.8219,57.0924,57.2819,156238.0
2023-10-05 11:30:00,60.47,60.57,60.08,60.09,132240.0,57.2913,57.3861,56.9218,56.9313,132240.0
2023-10-05 12:00:00,60.1,60.17,59.52,59.73,120694.0,56.9408,57.0071,56.3913,56.5902,120694.0
2023-10-05 12:30:00,59.72,59.89,59.37,59.5,148995.0,56.5808,56.7418,56.2492,56.3723,148995.0
2023-10-05 13:00:00,59.49,59.68,59.28,59.51,238565.0,56.3629,56.5429,56.1639,56.3818,238565.0
2023-10-05 13:30:00,59.51,59.64,59.22,59.3,123594.0,56.3818,56.505,56.107,56.1828,123594.0
2023-10-05 14:00:00,59.3,59.42,58.93,59.1,96203.0,56.1828,56.2965,55.8323,55.9934,96203.0
2023-10-05 14:30:00,59.09,59.23,59.0,59.11,110086.0,55.9839,56.1165,55.8986,56.0028,110086.0
2023-10-05 15:00:00,59.1,59.46,59.06,59.09,160079.0,55.9934,56.3344,55.9555,55.9839,160079.0
2023-10-05 15:30:00,59.08,59.17,58.8,59.07,638257.0,55.9744,56.0597,55.7091,55.9649,638257.0
2023-10-06 09:30:00,58.78,58.88,57.89,58.08,120091.0,55.6902,55.7849,54.847,55.027,120091.0
2023-10-06 10:00:00,58.01,58.03,57.47,57.62,88884.0,54.9606,54.9796,54.449,54.5912,88884.0
2023-10-06 10:30:00,57.64,58.07,57.62,57.83,144747.0,54.6101,55.0175,54.5912,54.7901,144747.0
2023-10-06 11:00:00,57.83,58.31,57.81,58.3,85727.0,54.7901,55.2449,54.7712,55.2354,85727.0
2023-10-06 11:30:00,58.31,59.01,58.31,59.01,93974.0,55.2449,55.9081,55.2449,55.9081,93974.0
2023-10-06 12:00:00,59.01,59.04,58.56,58.68,85841.0,55.9081,55.9365,55.4817,55.5954,85841.0
2023-10-06 12:30:00,58.66,58.7,58.49,58.53,70979.0,55.5765,55.6144,55.4154,55.4533,70979.0
2023-10-06 13:00:00,58.53,58.8,58.52,58.69,95732.0,55.4533,55.7091,55.4438,55.6049,95732.0
2023-10-06 13:30:00,58.72,58.92,58.69,58.9,91659.0,55.6333,55.8228,55.6049,55.8039,91659.0
2023-10-06 14:00:00,58.88,59.23,58.81,59.2,79574.0,55.7849,56.1165,55.7186,56.0881,79574.0
2023-10-06 14:30:00,59.19,59.42,59.12,59.38,85717.0,56.0786,56.2965,56.0123,56.2586,85717.0
2023-10-06 15:00:00,59.38,59.4,59.24,59.38,113706.0,56.2586,56.2776,56.126,56.2586,113706.0
2023-10-06 15:30:00,59.39,59.46,59.19,59.21,388832.0,56.2681,56.3344,56.0786,56.0976,388832.0
2023-10-09 09:30:00,58.85,59.11,58.58,58.76,44908.0,55.7565,56.0028,55.5007,55.6712,44908.0
2023-10-09 10:00:00,58.75,58.76,58.37,58.39,81359.0,55.6618,55.6712,55.3017,55.3207,81359.0
2023-10-09 10:30:00,58.37,58.81,58.22,58.61,100500.0,55.3017,55.7186,55.1596,55.5291,100500.0
2023-10-09 11:00:00,58.6,58.88,58.59,58.79,34544.0,55.5196,55.7849,55.5102,55.6996,34544.0
2023-10-09 11:30:00,58.79,59.26,58.65,59.11,90175.0,55.6996,56.1449,55.567,56.0028,90175.0
2023-10-09 12:00:00,59.13,59.13,58.84,58.86,27993.0,56.0218,56.0218,55.747,55.766,27993.0
2023-10-09 12:30:00,58.87,58.95,58.77,58.85,71317.0,55.7754,55.8512,55.6807,55.7565,71317.0
2023-10-09 13:00:00,58.85,58.99,58.81,58.92,34981.0,55.7565,55.8891,55.7186,55.8228,34981.0
2023-10-09 13:30:00,58.92,59.4,58.92,59.4,42877.0,55.8228,56.2776,55.8228,56.2776,42877.0
2023-10-09 14:00:00,59.42,59.45,59.31,59.42,46409.0,56.2965,56.325,56.1923,56.2965,46409.0
2023-10-09 14:30:00,59.42,59.57,59.34,59.49,73570.0,56.2965,56.4386,56.2207,56.3629,73570.0
2023-10-09 15:00:00,59.5,59.53,59.25,59.35,81857.0,56.3723,56.4007,56.1355,56.2302,81857.0
2023-10-09 15:30:00,59.36,59.37,59.1,59.13,279581.0,56.2397,56.2492,55.9934,56.0218,279581.0
2023-10-10 09:30:00,59.8,60.26,59.37,60.04,59910.0,56.6566,57.0924,56.2492,56.8839,59910.0
2023-10-10 10:00:00,60.05,60.36,59.99,60.26,58588.0,56.8934,57.1871,56.8366,57.0924,58588.0
2023-10-10 10:30:00,60.26,60.41,59.92,59.99,95052.0,57.0924,57.2345,56.7702,56.8366,95052.0
2023-10-10 11:00:00,59.98,60.58,59.94,60.41,80537.0,56.8271,57.3956,56.7892,57.2345,80537.0
2023-10-10 11:30:00,60.41,60.51,60.3,60.34,54843.0,57.2345,57.3292,57.1303,57.1682,54843.0
2023-10-10 12:00:00,60.37,60.46,60.2,60.41,47883.0,57.1966,57.2819,57.0355,57.2345,47883.0
2023-10-10 12:30:00,60.41,60.49,60.26,60.35,49679.0,57.2345,57.3103,57.0924,57.1776,49679.0
2023-10-10 13:00:00,60.36,60.4,60.13,60.25,43999.0,57.1871,57.225,56.9692,57.0829,43999.0
2023-10-10 13:30:00,60.26,60.35,60.2,60.31,49106.0,57.0924,57.1776,57.0355,57.1397,49106.0
2023-10-10 14:00:00,60.31,60.34,60.12,60.16,66453.0,57.1397,57.1682,56.9597,56.9976,66453.0
2023-10-10 14:30:00,60.16,60.44,60.13,60.28,55877.0,56.9976,57.2629,56.9692,57.1113,55877.0
2023-10-10 15:00:00,60.28,60.4,60.2,60.21,81654.0,57.1113,57.225,57.0355,57.045,81654.0
2023-10-10 15:30:00,60.21,60.46,60.15,60.16,358570.0,57.045,57.2819,56.9882,56.9976,358570.0
2023-10-11 09:30:00,60.1,60.71,60.1,60.57,38349.0,56.9408,57.5187,56.9408,57.3861,38349.0
2023-10-11 10:00:00,60.57,60.65,60.2,60.25,34588.0,57.3861,57.4619,57.0355,57.0829,34588.0
2023-10-11 10:30:00,60.3,60.41,60.1,60.14,23988.0,57.1303,57.2345,56.9408,56.9787,23988.0
2023-10-11 11:00:00,60.15,60.2,59.91,60.11,23047.0,56.9882,57.0355,56.7608,56.9503,23047.0
2023-10-11 11:30:00,60.13,60.22,60.0,60.01,37266.0,56.9692,57.0545,56.846,56.8555,37266.0
2023-10-11 12:00:00,60.02,60.12,59.94,59.96,28526.0,56.865,56.9597,56.7892,56.8081,28526.0
2023-10-11 12:30:00,59.96,60.09,59.95,60.01,23556.0,56.8081,56.9313,56.7987,56.8555,23556.0
2023-10-11 13:00:00,60.02,60.03,59.86,59.88,30092.0,56.865,56.8745,56.7134,56.7324,30092.0
2023-10-11 13:30:00,59.88,59.93,59.78,59.82,23429.0,56.7324,56.7797,56.6376,56.6755,23429.0
2023-10-11 14:00:00,59.84,59.93,59.7,59.87,36728.0,56.6945,56.7797,56.5618,56.7229,36728.0
2023-10-11 14:30:00,59.86,59.98,59.85,59.96,30612.0,56.7134,56.8271,56.7039,56.8081,30612.0
2023-10-11 15:00:00,59.96,60.08,59.9,59.97,114954.0,56.8081,56.9218,56.7513,56.8176,114954.0
2023-10-11 15:30:00,59.96,60.25,59.94,60.06,185968.0,56.8081,57.0829,56.7892,56.9029,185968.0
2023-10-12 09:30:00,60.09,60.12,58.93,58.98,54758.0,56.9313,56.9597,55.8323,55.8797,54758.0
2023-10-12 10:00:00,58.94,58.97,58.51,58.73,49368.0,55.8418,55.8702,55.4344,55.6428,49368.0
2023-10-12 10:30:00,58.73,58.76,58.27,58.33,27667.0,55.6428,55.6712,55.207,55.2638,27667.0
2023-10-12 11:00:00,58.36,58.38,57.96,58.15,55498.0,55.2923,55.3112,54.9133,55.0933,55498.0
2023-10-12 11:30:00,58.15,58.19,57.85,58.14,39971.0,55.0933,55.1312,54.8091,55.0838,39971.0
2023-10-12 12:00:00,58.16,58.28,57.98,57.99,176246.0,55.1028,55.2165,54.9322,54.9417,176246.0
2023-10-12 12:30:00,58.01,58.21,57.82,57.85,304534.0,54.9606,55.1501,54.7806,54.8091,304534.0
2023-10-12 13:00:00,57.84,57.84,57.58,57.59,43632.0,54.7996,54.7996,54.5533,54.5627,43632.0
2023-10-12 13:30:00,57.55,57.8,57.38,57.38,61410.0,54.5248,54.7617,54.3638,54.3638,61410.0
2023-10-12 14:00:00,57.39,57.79,57.34,57.77,54936.0,54.3732,54.7522,54.3259,54.7333,54936.0
2023-10-12 14:30:00,57.74,57.81,57.64,57.74,66641.0,54.7048,54.7712,54.6101,54.7048,66641.0
2023-10-12 15:00:00,57.75,57.95,57.69,57.82,159652.0,54.7143,54.9038,54.6575,54.7806,159652.0
2023-10-12 15:30:00,57.82,58.1,57.73,58.04,392443.0,54.7806,55.0459,54.6954,54.9891,392443.0
2023-10-13 09:30:00,58.07,59.02,58.0,58.84,85388.0,55.0175,55.9176,54.9512,55.747,85388.0
2023-10-13 10:00:00,58.79,58.9,58.54,58.76,49890.0,55.6996,55.8039,55.4628,55.6712,49890.0
2023-10-13 10:30:00,58.72,58.78,58.31,58.36,52982.0,55.6333,55.6902,55.2449,55.2923,52982.0
2023-10-13 11:00:00,58.35,58.56,58.23,58.46,45896.0,55.2828,55.4817,55.1691,55.387,45896.0
2023-10-13 11:30:00,58.44,58.5,58.12,58.2,52037.0,55.368,55.4249,55.0649,55.1407,52037.0
2023-10-13 12:00:00,58.18,58.44,58.18,58.43,17638.0,55.1217,55.368,55.1217,55.3586,17638.0
2023-10-13 12:30:00,58.43,58.51,58.21,58.23,38274.0,55.3586,55.4344,55.1501,55.1691,38274.0
2023-10-13 13:00:00,58.23,58.59,58.22,58.44,39509.0,55.1691,55.5102,55.1596,55.368,39509.0
2023-10-13 13:30:00,58.42,58.76,58.41,58.65,33305.0,55.3491,55.6712,55.3396,55.567,33305.0
2023-10-13 14:00:00,58.65,58.7,58.51,58.6,49537.0,55.567,55.6144,55.4344,55.5196,49537.0
2023-10-13 14:30:00,58.59,58.69,58.49,58.63,52965.0,55.5102,55.6049,55.4154,55.5481,52965.0
2023-10-13 15:00:00,58.64,58.71,58.52,58.53,39389.0,55.5575,55.6239,55.4438,55.4533,39389.0
2023-10-13 15:30:00,58.52,58.64,58.41,58.64,200298.0,55.4438,55.5575,55.3396,55.5575,200298.0
2023-10-16 09:30:00,58.96,59.27,58.75,59.09,47981.0,55.8607,56.1544,55.6618,55.9839,47981.0
2023-10-16 10:00:00,59.05,59.16,58.86,59.08,39320.0,55.946,56.0502,55.766,55.9744,39320.0
2023-10-16 10:30:00,59.1,59.42,59.1,59.39,55719.0,55.9934,56.2965,55.9934,56.2681,55719.0
2023-10-16 11:00:00,59.43,59.51,59.35,59.42,30099.0,56.306,56.3818,56.2302,56.2965,30099.0
2023-10-16 11:30:00,59.43,59.43,59.12,59.38,27073.0,56.306,56.306,56.0123,56.2586,27073.0
2023-10-16 12:00:00,59.38,59.49,59.22,59.32,26577.0,56.2586,56.3629,56.107,56.2018,26577.0
2023-10-16 12:30:00,59.32,59.38,59.18,59.23,26022.0,56.2018,56.2586,56.0691,56.1165,26022.0
2023-10-16 13:00:00,59.23,59.35,59.01,59.22,25764.0,56.1165,56.2302,55.9081,56.107,25764.0
2023-10-16 13:30:00,59.23,59.39,59.21,59.37,23918.0,56.1165,56.2681,56.0976,56.2492,23918.0
2023-10-16 14:00:00,59.36,59.39,59.24,59.27,34575.0,56.2397,56.2681,56.126,56.1544,34575.0
2023-10-16 14:30:00,59.26,59.37,59.2,59.35,34494.0,56.1449,56.2492,56.0881,56.2302,34494.0
2023-10-16 15:00:00,59.36,59.43,59.26,59.29,68395.0,56.2397,56.306,56.1449,56.1734,68395.0
2023-10-16 15:30:00,59.28,59.35,59.14,59.27,260654.0,56.1639,56.2302,56.0313,56.1544,260654.0
2023-10-17 09:30:00,58.94,59.43,58.9,58.93,20532.0,55.8418,56.306,55.8039,55.8323,20532.0
2023-10-17 10:00:00,58.9,59.21,58.84,58.94,36603.0,55.8039,56.0976,55.747,55.8418,36603.0
2023-10-17 10:30:00,58.94,59.1,58.79,58.89,53865.0,55.8418,55.9934,55.6996,55.7944,53865.0
2023-10-17 11:00:00,58.89,59.07,58.81,59.05,48460.0,55.7944,55.9649,55.7186,55.946,48460.0
2023-10-17 11:30:00,59.04,59.3,59.03,59.21,22328.0,55.9365,56.1828,55.927,56.0976,22328.0
2023-10-17 12:00:00,59.24,59.38,59.2,59.38,19260.0,56.126,56.2586,56.0881,56.2586,19260.0
2023-10-17 12:30:00,59.4,59.44,59.25,59.27,20768.0,56.2776,56.3155,56.1355,56.1544,20768.0
2023-10-17 13:00:00,59.27,59.38,59.22,59.34,46041.0,56.1544,56.2586,56.107,56.2207,46041.0
2023-10-17 13:30:00,59.35,59.35,58.86,58.91,37423.0,56.2302,56.2302,55.766,55.8133,37423.0
2023-10-17 14:00:00,58.9,58.94,58.71,58.72,58607.0,55.8039,55.8418,55.6239,55.6333,58607.0
2023-10-17 14:30:00,58.72,58.81,58.62,58.66,61451.0,55.6333,55.7186,55.5386,55.5765,61451.0
2023-10-17 15:00:00,58.64,58.83,58.59,58.76,68329.0,55.5575,55.7375,55.5102,55.6712,68329.0
2023-10-17 15:30:00,58.75,59.16,58.72,59.15,215410.0,55.6618,56.0502,55.6333,56.0407,215410.0
2023-10-18 09:30:00,58.95,59.23,58.71,59.12,31316.0,55.8512,56.1165,55.6239,56.0123,31316.0
2023-10-18 10:00:00,59.09,60.04,59.08,59.89,131284.0,55.9839,56.8839,55.9744,56.7418,131284.0
2023-10-18 10:30:00,59.84,59.98,59.42,59.66,141584.0,56.6945,56.8271,56.2965,56.5239,141584.0
2023-10-18 11:00:00,59.63,59.68,59.5,59.65,95339.0,56.4955,56.5429,56.3723,56.5144,95339.0
2023-10-18 11:30:00,59.65,59.69,59.3,59.38,22977.0,56.5144,56.5523,56.1828,56.2586,22977.0
2023-10-18 12:00:00,59.37,59.55,59.22,59.33,19496.0,56.2492,56.4197,56.107,56.2113,19496.0
2023-10-18 12:30:00,59.35,59.43,59.31,59.39,20288.0,56.2302,56.306,56.1923,56.2681,20288.0
2023-10-18 13:00:00,59.4,59.66,59.39,59.55,20215.0,56.2776,56.5239,56.2681,56.4197,20215.0
2023-10-18 13:30:00,59.56,59.61,59.41,59.59,16016.0,56.4292,56.4765,56.2871,56.4576,16016.0
2023-10-18 14:00:00,59.64,59.81,59.58,59.59,31663.0,56.505,56.666,56.4481,56.4576,31663.0
2023-10-18 14:30:00,59.61,59.66,59.36,59.46,36418.0,56.4765,56.5239,56.2397,56.3344,36418.0
2023-10-18 15:00:00,59.45,59.51,59.37,59.48,35293.0,56.325,56.3818,56.2492,56.3534,35293.0
2023-10-18 15:30:00,59.49,59.57,59.12,59.28,254361.0,56.3629,56.4386,56.0123,56.1639,254361.0
2023-10-19 09:30:00,59.34,59.38,58.56,58.64,45167.0,56.2207,56.2586,55.4817,55.5575,45167.0
2023-10-19 10:00:00,58.61,58.65,58.26,58.34,34584.0,55.5291,55.567,55.1975,55.2733,34584.0
2023-10-19 10:30:00,58.33,58.69,58.14,58.62,42889.0,55.2638,55.6049,55.0838,55.5386,42889.0
2023-10-19 11:00:00,58.62,58.9,58.6,58.85,31717.0,55.5386,55.8039,55.5196,55.7565,31717.0
2023-10-19 11:30:00,58.85,59.1,58.78,58.96,32245.0,55.7565,55.9934,55.6902,55.8607,32245.0
2023-10-19 12:00:00,58.94,59.31,58.83,58.87,27606.0,55.8418,56.1923,55.7375,55.7754,27606.0
2023-10-19 12:30:00,58.9,59.34,58.84,59.32,37749.0,55.8039,56.2207,55.747,56.2018,37749.0
2023-10-19 13:00:00,59.31,59.38,59.17,59.32,30936.0,56.1923,56.2586,56.0597,56.2018,30936.0
2023-10-19 13:30:00,59.35,59.38,59.04,59.14,43269.0,56.2302,56.2586,55.9365,56.0313,43269.0
2023-10-19 14:00:00,59.13,59.25,58.81,58.93,37392.0,56.0218,56.1355,55.7186,55.8323,37392.0
2023-10-19 14:30:00,58.91,58.91,58.69,58.71,63715.0,55.8133,55.8133,55.6049,55.6239,63715.0
2023-10-19 15:00:00,58.7,58.7,58.46,58.5,65927.0,55.6144,55.6144,55.387,55.4249,65927.0
2023-10-19 15:30:00,58.51,58.61,58.31,58.33,345992.0,55.4344,55.5291,55.2449,55.2638,345992.0
2023-10-20 09:30:00,58.63,59.01,58.56,58.62,71845.0,55.5481,55.9081,55.4817,55.5386,71845.0
2023-10-20 10:00:00,58.61,58.75,58.53,58.75,26852.0,55.5291,55.6618,55.4533,55.6618,26852.0
2023-10-20 10:30:00,58.73,59.0,58.69,59.0,41156.0,55.6428,55.8986,55.6049,55.8986,41156.0
2023-10-20 11:00:00,59.01,59.07,58.77,58.82,31740.0,55.9081,55.9649,55.6807,55.7281,31740.0
2023-10-20 11:30:00,58.83,58.92,58.75,58.85,31349.0,55.7375,55.8228,55.6618,55.7565,31349.0
2023-10-20 12:00:00,58.86,59.03,58.76,58.95,27536.0,55.766,55.927,55.6712,55.8512,27536.0
2023-10-20 12:30:00,58.95,59.01,58.8,58.9,21602.0,55.8512,55.9081,55.7091,55.8039,21602.0
2023-10-20 13:00:00,58.87,58.91,58.68,58.79,32642.0,55.7754,55.8133,55.5954,55.6996,32642.0
2023-10-20 13:30:00,58.8,58.95,58.78,58.92,22867.0,55.7091,55.8512,55.6902,55.8228,22867.0
2023-10-20 14:00:00,58.94,58.97,58.82,58.83,34804.0,55.8418,55.8702,55.7281,55.7375,34804.0
2023-10-20 14:30:00,58.82,59.01,58.79,59.01,37568.0,55.7281,55.9081,55.6996,55.9081,37568.0
2023-10-20 15:00:00,59.01,59.03,58.86,58.88,54896.0,55.9081,55.927,55.766,55.7849,54896.0
2023-10-20 15:30:00,58.88,58.89,58.58,58.68,218857.0,55.7849,55.7944,55.5007,55.5954,218857.0
2023-10-23 09:30:00,58.47,58.47,57.63,58.27,114839.0,55.3965,55.3965,54.6006,55.207,114839.0
2023-10-23 10:00:00,58.29,58.4,58.09,58.16,102399.0,55.2259,55.3301,55.0364,55.1028,102399.0
2023-10-23 10:30:00,58.15,58.24,58.06,58.19,51263.0,55.0933,55.1786,55.008,55.1312,51263.0
2023-10-23 11:00:00,58.19,58.31,58.1,58.19,48807.0,55.1312,55.2449,55.0459,55.1312,48807.0
2023-10-23 11:30:00,58.19,58.26,58.12,58.24,31687.0,55.1312,55.1975,55.0649,55.1786,31687.0
2023-10-23 12:00:00,58.23,58.24,58.07,58.16,27283.0,55.1691,55.1786,55.0175,55.1028,27283.0
2023-10-23 12:30:00,58.13,58.32,58.13,58.32,22537.0,55.0743,55.2544,55.0743,55.2544,22537.0
2023-10-23 13:00:00,58.32,58.32,58.06,58.15,22567.0,55.2544,55.2544,55.008,55.0933,22567.0
2023-10-23 13:30:00,58.14,58.16,58.03,58.07,34177.0,55.0838,55.1028,54.9796,55.0175,34177.0
2023-10-23 14:00:00,58.05,58.05,57.72,57.8,31061.0,54.9985,54.9985,54.6859,54.7617,31061.0
2023-10-23 14:30:00,57.79,57.94,57.79,57.88,35430.0,54.7522,54.8943,54.7522,54.8375,35430.0
2023-10-23 15:00:00,57.89,57.98,57.59,57.63,84491.0,54.847,54.9322,54.5627,54.6006,84491.0
2023-10-23 15:30:00,57.61,57.7,57.47,57.61,215549.0,54.5817,54.6669,54.449,54.5817,215549.0
2023-10-24 09:30:00,57.73,58.33,57.38,58.26,37862.0,54.6954,55.2638,54.3638,55.1975,37862.0
2023-10-24 10:00:00,58.29,58.32,58.01,58.31,29697.0,55.2259,55.2544,54.9606,55.2449,29697.0
2023-10-24 10:30:00,58.27,58.54,58.19,58.46,26222.0,55.207,55.4628,55.1312,55.387,26222.0
2023-10-24 11:00:00,58.44,58.51,58.28,58.49,23661.0,55.368,55.4344,55.2165,55.4154,23661.0
2023-10-24 11:30:00,58.47,58.53,58.41,58.51,23692.0,55.3965,55.4533,55.3396,55.4344,23692.0
2023-10-24 12:00:00,58.54,58.59,58.39,58.43,20521.0,55.4628,55.5102,55.3207,55.3586,20521.0
2023-10-24 12:30:00,58.44,58.54,58.39,58.53,20225.0,55.368,55.4628,55.3207,55.4533,20225.0
2023-10-24 13:00:00,58.54,58.6,58.32,58.45,22327.0,55.4628,55.5196,55.2544,55.3775,22327.0
2023-10-24 13:30:00,58.45,58.54,58.39,58.43,21692.0,55.3775,55.4628,55.3207,55.3586,21692.0
2023-10-24 14:00:00,58.43,58.5,58.4,58.48,22974.0,55.3586,55.4249,55.3301,55.4059,22974.0
2023-10-24 14:30:00,58.48,58.66,58.48,58.6,23001.0,55.4059,55.5765,55.4059,55.5196,23001.0
2023-10-24 15:00:00,58.6,58.62,58.49,58.55,28285.0,55.5196,55.5386,55.4154,55.4723,28285.0
2023-10-24 15:30:00,58.56,58.56,58.26,58.3,162918.0,55.4817,55.4817,55.1975,55.2354,162918.0
2023-10-25 09:30:00,58.3,58.43,57.52,58.03,84352.0,55.2354,55.3586,54.4964,54.9796,84352.0
2023-10-25 10:00:00,58.04,58.05,57.81,57.85,45955.0,54.9891,54.9985,54.7712,54.8091,45955.0
2023-10-25 10:30:00,57.83,58.19,57.82,58.18,26918.0,54.7901,55.1312,54.7806,55.1217,26918.0
2023-10-25 11:00:00,58.16,58.4,58.16,58.21,148145.0,55.1028,55.3301,55.1028,55.1501,148145.0
2023-10-25 11:30:00,58.21,58.24,58.1,58.11,77074.0,55.1501,55.1786,55.0459,55.0554,77074.0
2023-10-25 12:00:00,58.1,58.13,58.01,58.04,51204.0,55.0459,55.0743,54.9606,54.9891,51204.0
2023-10-25 12:30:00,58.03,58.11,57.94,58.05,36413.0,54.9796,55.0554,54.8943,54.9985,36413.0
2023-10-25 13:00:00,58.05,58.14,57.89,57.96,41655.0,54.9985,55.0838,54.847,54.9133,41655.0
2023-10-25 13:30:00,57.94,58.05,57.88,57.95,22893.0,54.8943,54.9985,54.8375,54.9038,22893.0
2023-10-25 14:00:00,57.95,58.01,57.86,57.87,28155.0,54.9038,54.9606,54.8185,54.828,28155.0
2023-10-25 14:30:00,57.87,57.87,57.7,57.76,38167.0,54.828,54.828,54.6669,54.7238,38167.0
2023-10-25 15:00:00,57.75,57.75,57.63,57.72,49454.0,54.7143,54.7143,54.6006,54.6859,49454.0
2023-10-25 15:30:00,57.72,57.87,57.61,57.66,241142.0,54.6859,54.828,54.5817,54.629,241142.0
2023-10-26 09:30:00,58.13,58.46,57.85,58.33,98538.0,55.0743,55.387,54.8091,55.2638,98538.0
2023-10-26 10:00:00,58.31,58.48,58.16,58.2,43761.0,55.2449,55.4059,55.1028,55.1407,43761.0
2023-10-26 10:30:00,58.2,58.29,58.05,58.14,46710.0,55.1407,55.2259,54.9985,55.0838,46710.0
2023-10-26 11:00:00,58.17,58.59,58.16,58.53,29380.0,55.1122,55.5102,55.1028,55.4533,29380.0
2023-10-26 11:30:00,58.54,58.55,58.28,58.28,29731.0,55.4628,55.4723,55.2165,55.2165,29731.0
2023-10-26 12:00:00,58.26,58.28,58.15,58.2,26702.0,55.1975,55.2165,55.0933,55.1407,26702.0
2023-10-26 12:30:00,58.19,58.2,58.05,58.05,24112.0,55.1312,55.1407,54.9985,54.9985,24112.0
2023-10-26 13:00:00,58.04,58.17,57.98,58.03,28752.0,54.9891,55.1122,54.9322,54.9796,28752.0
2023-10-26 13:30:00,58.02,58.12,57.96,58.06,25862.0,54.9701,55.0649,54.9133,55.008,25862.0
2023-10-26 14:00:00,58.05,58.13,58.02,58.06,27227.0,54.9985,55.0743,54.9701,55.008,27227.0
2023-10-26 14:30:00,58.07,58.23,58.06,58.22,36891.0,55.0175,55.1691,55.008,55.1596,36891.0
2023-10-26 15:00:00,58.22,58.26,58.03,58.03,36774.0,55.1596,55.1975,54.9796,54.9796,36774.0
2023-10-26 15:30:00,58.03,58.11,57.91,58.02,235500.0,54.9796,55.0554,54.8659,54.9701,235500.0
2023-10-27 09:30:00,57.77,58.26,57.39,57.58,23615.0,54.7333,55.1975,54.3732,54.5533,23615.0
2023-10-27 10:00:00,57.55,57.7,57.39,57.62,21449.0,54.5248,54.6669,54.3732,54.5912,21449.0
2023-10-27 10:30:00,57.62,57.86,57.62,57.78,47178.0,54.5912,54.8185,54.5912,54.7427,47178.0
2023-10-27 11:00:00,57.76,57.76,57.27,57.33,23175.0,54.7238,54.7238,54.2595,54.3164,23175.0
2023-10-27 11:30:00,57.35,57.44,57.16,57.34,35056.0,54.3353,54.4206,54.1553,54.3259,35056.0
2023-10-27 12:00:00,57.34,57.37,57.1,57.13,16358.0,54.3259,54.3543,54.0985,54.1269,16358.0
2023-10-27 12:30:00,57.12,57.27,56.98,57.02,19806.0,54.1174,54.2595,53.9848,54.0227,19806.0
2023-10-27 13:00:00,57.02,57.04,56.76,56.83,23875.0,54.0227,54.0416,53.7764,53.8427,23875.0
2023-10-27 13:30:00,56.83,56.92,56.76,56.85,17916.0,53.8427,53.9279,53.7764,53.8616,17916.0
2023-10-27 14:00:00,56.84,56.87,56.59,56.6,36299.0,53.8522,53.8806,53.6153,53.6248,36299.0
2023-10-27 14:30:00,56.6,56.88,56.5,56.52,55234.0,53.6248,53.89,53.53,53.549,55234.0
2023-10-27 15:00:00,56.52,56.76,56.5,56.76,59671.0,53.549,53.7764,53.53,53.7764,59671.0
2023-10-27 15:30:00,56.76,56.83,56.52,56.75,281476.0,53.7764,53.8427,53.549,53.7669,281476.0
2023-10-30 09:30:00,57.21,57.56,57.06,57.29,51442.0,54.2027,54.5343,54.0606,54.2785,51442.0
2023-10-30 10:00:00,57.29,57.55,57.23,57.39,31343.0,54.2785,54.5248,54.2217,54.3732,31343.0
2023-10-30 10:30:00,57.4,57.42,57.16,57.21,32020.0,54.3827,54.4017,54.1553,54.2027,32020.0
2023-10-30 11:00:00,57.19,57.31,57.0,57.02,98665.0,54.1838,54.2974,54.0037,54.0227,98665.0
2023-10-30 11:30:00,57.02,57.15,56.97,57.02,28331.0,54.0227,54.1459,53.9753,54.0227,28331.0
2023-10-30 12:00:00,57.03,57.14,56.98,57.05,58391.0,54.0322,54.1364,53.9848,54.0511,58391.0
2023-10-30 12:30:00,57.05,57.15,56.93,56.99,49411.0,54.0511,54.1459,53.9374,53.9943,49411.0
2023-10-30 13:00:00,57.01,57.15,56.96,57.11,79532.0,54.0132,54.1459,53.9658,54.108,79532.0
2023-10-30 13:30:00,57.11,57.15,56.95,57.0,103608.0,54.108,54.1459,53.9564,54.0037,103608.0
2023-10-30 14:00:00,57.0,57.02,56.87,56.97,80474.0,54.0037,54.0227,53.8806,53.9753,80474.0
2023-10-30 14:30:00,56.97,57.17,56.97,57.05,83952.0,53.9753,54.1648,53.9753,54.0511,83952.0
2023-10-30 15:00:00,57.05,57.13,56.96,57.08,107994.0,54.0511,54.1269,53.9658,54.0795,107994.0
2023-10-30 15:30:00,57.08,57.08,56.9,57.04,327501.0,54.0795,54.0795,53.909,54.0416,327501.0
2023-10-31 09:30:00,57.35,57.89,57.25,57.54,240741.0,54.3353,54.847,54.2406,54.5154,240741.0
2023-10-31 10:00:00,57.48,57.8,57.43,57.65,293263.0,54.4585,54.7617,54.4111,54.6196,293263.0
2023-10-31 10:30:00,57.66,57.8,57.59,57.7,70478.0,54.629,54.7617,54.5627,54.6669,70478.0
2023-10-31 11:00:00,57.7,57.72,57.59,57.69,96258.0,54.6669,54.6859,54.5627,54.6575,96258.0
2023-10-31 11:30:00,57.68,57.69,57.48,57.63,96290.0,54.648,54.6575,54.4585,54.6006,96290.0
2023-10-31 12:00:00,57.64,57.66,57.39,57.5,42137.0,54.6101,54.629,54.3732,54.4775,42137.0
2023-10-31 12:30:00,57.53,57.59,57.36,57.57,66546.0,54.5059,54.5627,54.3448,54.5438,66546.0
2023-10-31 13:00:00,57.59,57.74,57.57,57.72,42064.0,54.5627,54.7048,54.5438,54.6859,42064.0
2023-10-31 13:30:00,57.72,57.97,57.72,57.94,40753.0,54.6859,54.9228,54.6859,54.8943,40753.0
2023-10-31 14:00:00,57.94,57.98,57.88,57.93,36906.0,54.8943,54.9322,54.8375,54.8849,36906.0
2023-10-31 14:30:00,57.92,58.06,57.88,58.05,37731.0,54.8754,55.008,54.8375,54.9985,37731.0
2023-10-31 15:00:00,58.05,58.08,57.86,57.88,48887.0,54.9985,55.027,54.8185,54.8375,48887.0
2023-10-31 15:30:00,57.88,57.88,57.61,57.76,287042.0,54.8375,54.8375,54.5817,54.7238,287042.0
2023-11-01 09:30:00,57.91,58.0,57.44,57.75,34561.0,54.8659,54.9512,54.4206,54.7143,34561.0
2023-11-01 10:00:00,57.77,58.22,57.74,58.19,117602.0,54.7333,55.1596,54.7048,55.1312,117602.0
2023-11-01 10:30:00,58.2,58.24,58.0,58.12,88714.0,55.1407,55.1786,54.9512,55.0649,88714.0
2023-11-01 11:00:00,58.12,58.26,58.04,58.16,133051.0,55.0649,55.1975,54.9891,55.1028,133051.0
2023-11-01 11:30:00,58.16,58.25,57.96,57.96,88340.0,55.1028,55.188,54.9133,54.9133,88340.0
2023-11-01 12:00:00,57.96,58.1,57.92,57.93,30308.0,54.9133,55.0459,54.8754,54.8849,30308.0
2023-11-01 12:30:00,57.92,58.11,57.9,58.07,41408.0,54.8754,55.0554,54.8564,55.0175,41408.0
2023-11-01 13:00:00,58.07,58.16,57.95,58.05,47979.0,55.0175,55.1028,54.9038,54.9985,47979.0
2023-11-01 13:30:00,58.04,58.23,58.03,58.2,59648.0,54.9891,55.1691,54.9796,55.1407,59648.0
2023-11-01 14:00:00,58.2,58.27,58.08,58.17,77513.0,55.1407,55.207,55.027,55.1122,77513.0
2023-11-01 14:30:00,58.19,58.42,58.09,58.39,114566.0,55.1312,55.3491,55.0364,55.3207,114566.0
2023-11-01 15:00:00,58.4,58.51,58.28,58.36,147214.0,55.3301,55.4344,55.2165,55.2923,147214.0
2023-11-01 15:30:00,58.37,58.39,58.06,58.2,417444.0,55.3017,55.3207,55.008,55.1407,417444.0
2023-11-02 09:30:00,59.01,59.01,55.66,57.02,288397.0,55.9081,55.9081,52.7342,54.0227,288397.0
2023-11-02 10:00:00,56.97,56.98,56.08,56.35,165275.0,53.9753,53.9848,53.1321,53.3879,165275.0
2023-11-02 10:30:00,56.36,56.6,56.02,56.2,119514.0,53.3974,53.6248,53.0753,53.2458,119514.0
2023-11-02 11:00:00,56.2,56.48,56.09,56.27,85181.0,53.2458,53.5111,53.1416,53.3121,85181.0
2023-11-02 11:30:00,56.23,56.81,56.19,56.61,175123.0,53.2742,53.8237,53.2363,53.6342,175123.0
2023-11-02 12:00:00,56.6,57.08,56.55,56.87,173137.0,53.6248,54.0795,53.5774,53.8806,173137.0
2023-11-02 12:30:00,56.88,57.19,56.85,57.13,92224.0,53.89,54.1838,53.8616,54.1269,92224.0
2023-11-02 13:00:00,57.12,57.37,56.94,57.19,94138.0,54.1174,54.3543,53.9469,54.1838,94138.0
2023-11-02 13:30:00,57.2,57.59,57.1,57.48,102872.0,54.1932,54.5627,54.0985,54.4585,102872.0
2023-11-02 14:00:00,57.51,57.88,57.43,57.83,111992.0,54.4869,54.8375,54.4111,54.7901,111992.0
2023-11-02 14:30:00,57.84,58.11,57.67,57.78,159296.0,54.7996,55.0554,54.6385,54.7427,159296.0
2023-11-02 15:00:00,57.78,58.05,57.78,58.05,161141.0,54.7427,54.9985,54.7427,54.9985,161141.0
2023-11-02 15:30:00,58.03,58.04,57.78,57.86,615936.0,54.9796,54.9891,54.7427,54.8185,615936.0
2023-11-03 09:30:00,58.85,59.93,58.52,59.29,237954.0,55.7565,56.7797,55.4438,56.1734,237954.0
2023-11-03 10:00:00,59.35,59.62,59.01,59.57,105933.0,56.2302,56.486,55.9081,56.4386,105933.0
2023-11-03 10:30:00,59.57,59.57,59.18,59.2,76893.0,56.4386,56.4386,56.0691,56.0881,76893.0
2023-11-03 11:00:00,59.22,59.75,59.21,59.63,86962.0,56.107,56.6092,56.0976,56.4955,86962.0
2023-11-03 11:30:00,59.63,59.7,59.33,59.36,40461.0,56.4955,56.5618,56.2113,56.2397,40461.0
2023-11-03 12:00:00,59.36,59.48,59.24,59.34,51248.0,56.2397,56.3534,56.126,56.2207,51248.0
2023-11-03 12:30:00,59.32,59.37,59.1,59.19,36334.0,56.2018,56.2492,55.9934,56.0786,36334.0
2023-11-03 13:00:00,59.19,59.28,59.1,59.14,40806.0,56.0786,56.1639,55.9934,56.0313,40806.0
2023-11-03 13:30:00,59.13,59.39,59.02,59.36,97251.0,56.0218,56.2681,55.9176,56.2397,97251.0
2023-11-03 14:00:00,59.36,59.39,59.23,59.34,57560.0,56.2397,56.2681,56.1165,56.2207,57560.0
2023-11-03 14:30:00,59.31,59.46,59.2,59.39,74929.0,56.1923,56.3344,56.0881,56.2681,74929.0
2023-11-03 15:00:00,59.38,59.41,59.23,59.24,88883.0,56.2586,56.2871,56.1165,56.126,88883.0
2023-11-03 15:30:00,59.23,59.37,58.95,59.0,342422.0,56.1165,56.2492,55.8512,55.8986,342422.0
2023-11-06 09:30:00,58.86,59.53,58.86,59.4,43447.0,55.766,56.4007,55.766,56.2776,43447.0
2023-11-06 10:00:00,59.43,59.81,59.43,59.8,34105.0,56.306,56.666,56.306,56.6566,34105.0
2023-11-06 10:30:00,59.8,59.84,59.56,59.63,62260.0,56.6566,56.6945,56.4292,56.4955,62260.0
2023-11-06 11:00:00,59.65,59.72,59.62,59.64,49451.0,56.5144,56.5808,56.486,56.505,49451.0
2023-11-06 11:30:00,59.62,59.71,59.62,59.67,22580.0,56.486,56.5713,56.486,56.5334,22580.0
2023-11-06 12:00:00,59.67,59.86,59.63,59.72,36954.0,56.5334,56.7134,56.4955,56.5808,36954.0
2023-11-06 12:30:00,59.75,59.85,59.71,59.82,21065.0,56.6092,56.7039,56.5713,56.6755,21065.0
2023-11-06 13:00:00,59.83,59.84,59.73,59.78,17371.0,56.685,56.6945,56.5902,56.6376,17371.0
2023-11-06 13:30:00,59.77,59.77,59.45,59.51,43479.0,56.6281,56.6281,56.325,56.3818,43479.0
2023-11-06 14:00:00,59.5,59.52,59.38,59.46,31883.0,56.3723,56.3913,56.2586,56.3344,31883.0
2023-11-06 14:30:00,59.46,59.55,59.42,59.42,34296.0,56.3344,56.4197,56.2965,56.2965,34296.0
2023-11-06 15:00:00,59.42,59.51,59.37,59.39,34150.0,56.2965,56.3818,56.2492,56.2681,34150.0
2023-11-06 15:30:00,59.38,59.42,59.27,59.41,193262.0,56.2586,56.2965,56.1544,56.2871,193262.0
2023-11-07 09:30:00,59.28,59.28,58.84,58.92,25038.0,56.1639,56.1639,55.747,55.8228,25038.0
2023-11-07 10:00:00,58.89,59.55,58.83,59.49,28215.0,55.7944,56.4197,55.7375,56.3629,28215.0
2023-11-07 10:30:00,59.49,59.57,59.35,59.41,45933.0,56.3629,56.4386,56.2302,56.2871,45933.0
2023-11-07 11:00:00,59.4,59.54,59.35,59.53,29975.0,56.2776,56.4102,56.2302,56.4007,29975.0
2023-11-07 11:30:00,59.5,59.57,59.39,59.43,25418.0,56.3723,56.4386,56.2681,56.306,25418.0
2023-11-07 12:00:00,59.41,59.41,59.17,59.2,17057.0,56.2871,56.2871,56.0597,56.0881,17057.0
2023-11-07 12:30:00,59.21,59.34,59.19,59.34,22862.0,56.0976,56.2207,56.0786,56.2207,22862.0
2023-11-07 13:00:00,59.36,59.41,59.32,59.39,32791.0,56.2397,56.2871,56.2018,56.2681,32791.0
2023-11-07 13:30:00,59.41,59.46,59.33,59.33,26846.0,56.2871,56.3344,56.2113,56.2113,26846.0
2023-11-07 14:00:00,59.32,59.39,59.29,59.39,27383.0,56.2018,56.2681,56.1734,56.2681,27383.0
2023-11-07 14:30:00,59.39,59.53,59.33,59.47,41503.0,56.2681,56.4007,56.2113,56.3439,41503.0
2023-11-07 15:00:00,59.48,59.52,59.39,59.42,54368.0,56.3534,56.3913,56.2681,56.2965,54368.0
2023-11-07 15:30:00,59.41,59.42,59.01,59.11,211185.0,56.2871,56.2965,55.9081,56.0028,211185.0
2023-11-08 09:30:00,59.52,59.6,59.04,59.19,66115.0,56.3913,56.4671,55.9365,56.0786,66115.0
2023-11-08 10:00:00,59.23,59.39,59.11,59.32,47138.0,56.1165,56.2681,56.0028,56.2018,47138.0
2023-11-08 10:30:00,59.33,59.36,58.92,58.97,44664.0,56.2113,56.2397,55.8228,55.8702,44664.0
2023-11-08 11:00:00,58.97,59.01,58.78,58.9,32532.0,55.8702,55.9081,55.6902,55.8039,32532.0
2023-11-08 11:30:00,58.9,59.1,58.76,58.97,50117.0,55.8039,55.9934,55.6712,55.8702,50117.0
2023-11-08 12:00:00,58.97,58.97,58.85,58.94,40337.0,55.8702,55.8702,55.7565,55.8418,40337.0
2023-11-08 12:30:00,58.95,59.02,58.87,59.02,48776.0,55.8512,55.9176,55.7754,55.9176,48776.0
2023-11-08 13:00:00,59.03,59.18,58.94,59.0,45628.0,55.927,56.0691,55.8418,55.8986,45628.0
2023-11-08 13:30:00,59.01,59.08,59.01,59.04,48996.0,55.9081,55.9744,55.9081,55.9365,48996.0
2023-11-08 14:00:00,59.05,59.11,59.04,59.05,41180.0,55.946,56.0028,55.9365,55.946,41180.0
2023-11-08 14:30:00,59.06,59.08,58.84,58.85,60587.0,55.9555,55.9744,55.747,55.7565,60587.0
2023-11-08 15:00:00,58.86,58.96,58.78,58.86,98459.0,55.766,55.8607,55.6902,55.766,98459.0
2023-11-08 15:30:00,58.86,59.08,58.83,58.96,306533.0,55.766,55.9744,55.7375,55.8607,306533.0
2023-11-09 09:30:00,59.1,59.43,58.68,58.69,36406.0,55.9934,56.306,55.5954,55.6049,36406.0
2023-11-09 10:00:00,58.68,58.82,58.48,58.72,42332.0,55.5954,55.7281,55.4059,55.6333,42332.0
2023-11-09 10:30:00,58.71,58.74,58.51,58.59,36706.0,55.6239,55.6523,55.4344,55.5102,36706.0
2023-11-09 11:00:00,58.62,58.72,58.53,58.6,41495.0,55.5386,55.6333,55.4533,55.5196,41495.0
2023-11-09 11:30:00,58.63,58.69,58.48,58.52,24584.0,55.5481,55.6049,55.4059,55.4438,24584.0
2023-11-09 12:00:00,58.53,58.66,58.53,58.57,25275.0,55.4533,55.5765,55.4533,55.4912,25275.0
2023-11-09 12:30:00,58.56,58.68,58.49,58.62,37838.0,55.4817,55.5954,55.4154,55.5386,37838.0
2023-11-09 13:00:00,58.63,58.67,58.5,58.63,33510.0,55.5481,55.586,55.4249,55.5481,33510.0
2023-11-09 13:30:00,58.61,58.61,58.36,58.36,33393.0,55.5291,55.5291,55.2923,55.2923,33393.0
2023-11-09 14:00:00,58.32,58.41,58.26,58.35,93101.0,55.2544,55.3396,55.1975,55.2828,93101.0
2023-11-09 14:30:00,58.34,58.46,58.31,58.4,43825.0,55.2733,55.387,55.2449,55.3301,43825.0
2023-11-09 15:00:00,58.4,58.44,58.31,58.32,65151.0,55.3301,55.368,55.2449,55.2544,65151.0
2023-11-09 15:30:00,58.32,58.33,58.16,58.16,309533.0,55.2544,55.2638,55.1028,55.1028,309533.0
2023-11-10 09:30:00,58.03,58.41,58.03,58.28,84547.0,54.9796,55.3396,54.9796,55.2165,84547.0
2023-11-10 10:00:00,58.26,58.33,58.17,58.23,62066.0,55.1975,55.2638,55.1122,55.1691,62066.0
2023-11-10 10:30:00,58.23,58.43,58.15,58.27,148577.0,55.1691,55.3586,55.0933,55.207,148577.0
2023-11-10 11:00:00,58.31,58.71,58.31,58.7,60158.0,55.2449,55.6239,55.2449,55.6144,60158.0
2023-11-10 11:30:00,58.7,58.8,58.68,58.7,31576.0,55.6144,55.7091,55.5954,55.6144,31576.0
2023-11-10 12:00:00,58.71,58.73,58.6,58.63,45698.0,55.6239,55.6428,55.5196,55.5481,45698.0
2023-11-10 12:30:00,58.63,58.89,58.63,58.89,44896.0,55.5481,55.7944,55.5481,55.7944,44896.0
2023-11-10 13:00:00,58.89,58.99,58.83,58.95,31426.0,55.7944,55.8891,55.7375,55.8512,31426.0
2023-11-10 13:30:00,58.94,58.98,58.8,58.83,49701.0,55.8418,55.8797,55.7091,55.7375,49701.0
2023-11-10 14:00:00,58.83,58.99,58.82,58.99,44882.0,55.7375,55.8891,55.7281,55.8891,44882.0
2023-11-10 14:30:00,58.99,58.99,58.82,58.85,51837.0,55.8891,55.8891,55.7281,55.7565,51837.0
2023-11-10 15:00:00,58.85,58.92,58.82,58.92,80993.0,55.7565,55.8228,55.7281,55.8228,80993.0
2023-11-10 15:30:00,58.92,59.04,58.81,58.98,271759.0,55.8228,55.9365,55.7186,55.8797,271759.0
2023-11-13 09:30:00,58.44,58.95,58.34,58.57,71756.0,55.368,55.8512,55.2733,55.4912,71756.0
2023-11-13 10:00:00,58.55,58.55,58.26,58.5,27659.0,55.4723,55.4723,55.1975,55.4249,27659.0
2023-11-13 10:30:00,58.48,58.58,58.39,58.4,28770.0,55.4059,55.5007,55.3207,55.3301,28770.0
2023-11-13 11:00:00,58.38,58.47,58.34,58.44,31082.0,55.3112,55.3965,55.2733,55.368,31082.0
2023-11-13 11:30:00,58.46,58.72,58.42,58.69,37761.0,55.387,55.6333,55.3491,55.6049,37761.0
2023-11-13 12:00:00,58.7,58.7,58.49,58.61,23668.0,55.6144,55.6144,55.4154,55.5291,23668.0
2023-11-13 12:30:00,58.6,58.62,58.44,58.48,38708.0,55.5196,55.5386,55.368,55.4059,38708.0
2023-11-13 13:00:00,58.48,58.55,58.41,58.41,75830.0,55.4059,55.4723,55.3396,55.3396,75830.0
2023-11-13 13:30:00,58.4,58.46,58.32,58.32,30193.0,55.3301,55.387,55.2544,55.2544,30193.0
2023-11-13 14:00:00,58.32,58.32,58.2,58.27,26804.0,55.2544,55.2544,55.1407,55.207,26804.0
2023-11-13 14:30:00,58.27,58.38,58.26,58.35,28697.0,55.207,55.3112,55.1975,55.2828,28697.0
2023-11-13 15:00:00,58.34,58.42,58.24,58.39,71287.0,55.2733,55.3491,55.1786,55.3207,71287.0
2023-11-13 15:30:00,58.39,58.54,58.37,58.49,196315.0,55.3207,55.4628,55.3017,55.4154,196315.0
2023-11-14 09:30:00,59.24,59.5,59.12,59.18,35332.0,56.126,56.3723,56.0123,56.0691,35332.0
2023-11-14 10:00:00,59.2,59.49,59.06,59.34,31908.0,56.0881,56.3629,55.9555,56.2207,31908.0
2023-11-14 10:30:00,59.36,59.37,59.22,59.28,35341.0,56.2397,56.2492,56.107,56.1639,35341.0
2023-11-14 11:00:00,59.29,59.69,59.29,59.64,32363.0,56.1734,56.5523,56.1734,56.505,32363.0
2023-11-14 11:30:00,59.65,59.77,59.57,59.59,27650.0,56.5144,56.6281,56.4386,56.4576,27650.0
2023-11-14 12:00:00,59.6,59.62,59.4,59.47,27185.0,56.4671,56.486,56.2776,56.3439,27185.0
2023-11-14 12:30:00,59.47,59.61,59.43,59.57,26958.0,56.3439,56.4765,56.306,56.4386,26958.0
2023-11-14 13:00:00,59.58,59.61,59.46,59.52,28232.0,56.4481,56.4765,56.3344,56.3913,28232.0
2023-11-14 13:30:00,59.54,59.61,59.44,59.48,22281.0,56.4102,56.4765,56.3155,56.3534,22281.0
2023-11-14 14:00:00,59.47,59.61,59.45,59.53,31184.0,56.3439,56.4765,56.325,56.4007,31184.0
2023-11-14 14:30:00,59.54,59.67,59.54,59.64,41612.0,56.4102,56.5334,56.4102,56.505,41612.0
2023-11-14 15:00:00,59.65,59.84,59.65,59.76,87435.0,56.5144,56.6945,56.5144,56.6187,87435.0
2023-11-14 15:30:00,59.76,59.78,59.58,59.73,295250.0,56.6187,56.6376,56.4481,56.5902,295250.0
2023-11-15 09:30:00,59.75,59.97,59.72,59.85,77694.0,56.6092,56.8176,56.5808,56.7039,77694.0
2023-11-15 10:00:00,59.87,59.92,59.71,59.85,50043.0,56.7229,56.7702,56.5713,56.7039,50043.0
2023-11-15 10:30:00,59.84,59.85,59.41,59.54,76329.0,56.6945,56.7039,56.2871,56.4102,76329.0
2023-11-15 11:00:00,59.55,59.64,59.4,59.41,29383.0,56.4197,56.505,56.2776,56.2871,29383.0
2023-11-15 11:30:00,59.44,59.47,59.29,59.47,31994.0,56.3155,56.3439,56.1734,56.3439,31994.0
2023-11-15 12:00:00,59.48,59.54,59.35,59.44,42989.0,56.3534,56.4102,56.2302,56.3155,42989.0
2023-11-15 12:30:00,59.43,59.43,59.34,59.34,29982.0,56.306,56.306,56.2207,56.2207,29982.0
2023-11-15 13:00:00,59.34,59.52,59.34,59.47,25087.0,56.2207,56.3913,56.2207,56.3439,25087.0
2023-11-15 13:30:00,59.47,59.55,59.39,59.4,23931.0,56.3439,56.4197,56.2681,56.2776,23931.0
2023-11-15 14:00:00,59.4,59.42,59.26,59.38,22589.0,56.2776,56.2965,56.1449,56.2586,22589.0
2023-11-15 14:30:00,59.37,59.49,59.35,59.44,39023.0,56.2492,56.3629,56.2302,56.3155,39023.0
2023-11-15 15:00:00,59.43,59.65,59.43,59.64,33816.0,56.306,56.5144,56.306,56.505,33816.0
2023-11-15 15:30:00,59.63,59.75,59.6,59.71,227730.0,56.4955,56.6092,56.4671,56.5713,227730.0
2023-11-16 09:30:00,59.69,59.91,59.48,59.56,32745.0,56.5523,56.7608,56.3534,56.4292,32745.0
2023-11-16 10:00:00,59.53,59.58,59.3,59.31,35580.0,56.4007,56.4481,56.1828,56.1923,35580.0
2023-11-16 10:30:00,59.31,59.47,59.29,59.32,61129.0,56.1923,56.3439,56.1734,56.2018,61129.0
2023-11-16 11:00:00,59.33,59.35,59.19,59.25,36256.0,56.2113,56.2302,56.0786,56.1355,36256.0
2023-11-16 11:30:00,59.25,59.27,59.09,59.11,36130.0,56.1355,56.1544,55.9839,56.0028,36130.0
2023-11-16 12:00:00,59.11,59.15,58.97,58.98,40443.0,56.0028,56.0407,55.8702,55.8797,40443.0
2023-11-16 12:30:00,59.01,59.05,58.87,58.94,25726.0,55.9081,55.946,55.7754,55.8418,25726.0
2023-11-16 13:00:00,58.94,59.02,58.92,58.94,23382.0,55.8418,55.9176,55.8228,55.8418,23382.0
2023-11-16 13:30:00,58.95,58.99,58.85,58.98,30377.0,55.8512,55.8891,55.7565,55.8797,30377.0
2023-11-16 14:00:00,59.02,59.04,58.89,58.93,34466.0,55.9176,55.9365,55.7944,55.8323,34466.0
2023-11-16 14:30:00,58.94,59.03,58.92,59.01,63493.0,55.8418,55.927,55.8228,55.9081,63493.0
2023-11-16 15:00:00,59.03,59.17,58.99,59.09,45098.0,55.927,56.0597,55.8891,55.9839,45098.0
2023-11-16 15:30:00,59.09,59.11,58.93,58.99,232193.0,55.9839,56.0028,55.8323,55.8891,232193.0
2023-11-17 09:30:00,59.1,59.1,58.68,58.88,130540.0,55.9934,55.9934,55.5954,55.7849,130540.0
2023-11-17 10:00:00,58.88,59.1,58.88,59.08,26842.0,55.7849,55.9934,55.7849,55.9744,26842.0
2023-11-17 10:30:00,59.1,59.1,58.91,59.0,34666.0,55.9934,55.9934,55.8133,55.8986,34666.0
2023-11-17 11:00:00,59.0,59.21,58.98,58.98,24069.0,55.8986,56.0976,55.8797,55.8797,24069.0
2023-11-17 11:30:00,59.0,59.1,58.92,59.09,23272.0,55.8986,55.9934,55.8228,55.9839,23272.0
2023-11-17 12:00:00,59.08,59.2,59.07,59.12,40159.0,55.9744,56.0881,55.9649,56.0123,40159.0
2023-11-17 12:30:00,59.12,59.25,59.12,59.25,25162.0,56.0123,56.1355,56.0123,56.1355,25162.0
2023-11-17 13:00:00,59.24,59.29,59.2,59.22,34871.0,56.126,56.1734,56.0881,56.107,34871.0
2023-11-17 13:30:00,59.23,59.26,59.12,59.19,36307.0,56.1165,56.1449,56.0123,56.0786,36307.0
2023-11-17 14:00:00,59.19,59.25,59.13,59.23,38907.0,56.0786,56.1355,56.0218,56.1165,38907.0
2023-11-17 14:30:00,59.23,59.26,59.18,59.26,34832.0,56.1165,56.1449,56.0691,56.1449,34832.0
2023-11-17 15:00:00,59.27,59.4,59.26,59.4,47062.0,56.1544,56.2776,56.1449,56.2776,47062.0
2023-11-17 15:30:00,59.4,59.41,59.21,59.39,208974.0,56.2776,56.2871,56.0976,56.2681,208974.0
2023-11-20 09:30:00,59.08,59.22,58.93,59.05,36585.0,55.9744,56.107,55.8323,55.946,36585.0
2023-11-20 10:00:00,59.05,59.43,58.99,59.37,34665.0,55.946,56.306,55.8891,56.2492,34665.0
2023-11-20 10:30:00,59.35,59.55,59.31,59.33,32304.0,56.2302,56.4197,56.1923,56.2113,32304.0
2023-11-20 11:00:00,59.36,59.41,59.21,59.29,19841.0,56.2397,56.2871,56.0976,56.1734,19841.0
2023-11-20 11:30:00,59.32,59.34,59.08,59.11,15566.0,56.2018,56.2207,55.9744,56.0028,15566.0
2023-11-20 12:00:00,59.09,59.14,59.02,59.06,18287.0,55.9839,56.0313,55.9176,55.9555,18287.0
2023-11-20 12:30:00,59.07,59.07,58.91,58.97,21554.0,55.9649,55.9649,55.8133,55.8702,21554.0
2023-11-20 13:00:00,58.98,59.09,58.96,58.98,18167.0,55.8797,55.9839,55.8607,55.8797,18167.0
2023-11-20 13:30:00,58.98,59.13,58.97,59.11,18108.0,55.8797,56.0218,55.8702,56.0028,18108.0
2023-11-20 14:00:00,59.12,59.16,59.04,59.09,21397.0,56.0123,56.0502,55.9365,55.9839,21397.0
2023-11-20 14:30:00,59.09,59.11,59.04,59.06,30943.0,55.9839,56.0028,55.9365,55.9555,30943.0
2023-11-20 15:00:00,59.07,59.14,59.03,59.09,33518.0,55.9649,56.0313,55.927,55.9839,33518.0
2023-11-20 15:30:00,59.08,59.1,58.92,58.98,129389.0,55.9744,55.9934,55.8228,55.8797,129389.0
2023-11-21 09:30:00,59.0,59.3,58.71,58.79,45810.0,55.8986,56.1828,55.6239,55.6996,45810.0
2023-11-21 10:00:00,58.83,58.98,58.67,58.91,44092.0,55.7375,55.8797,55.586,55.8133,44092.0
2023-11-21 10:30:00,58.92,59.29,58.91,59.29,74036.0,55.8228,56.1734,55.8133,56.1734,74036.0
2023-11-21 11:00:00,59.29,59.43,59.28,59.34,32896.0,56.1734,56.306,56.1639,56.2207,32896.0
2023-11-21 11:30:00,59.36,59.49,59.35,59.47,31927.0,56.2397,56.3629,56.2302,56.3439,31927.0
2023-11-21 12:00:00,59.49,59.55,59.44,59.55,26474.0,56.3629,56.4197,56.3155,56.4197,26474.0
2023-11-21 12:30:00,59.55,59.65,59.53,59.59,36413.0,56.4197,56.5144,56.4007,56.4576,36413.0
2023-11-21 13:00:00,59.58,59.67,59.52,59.64,42091.0,56.4481,56.5334,56.3913,56.505,42091.0
2023-11-21 13:30:00,59.65,59.71,59.63,59.64,37959.0,56.5144,56.5713,56.4955,56.505,37959.0
2023-11-21 14:00:00,59.62,59.68,59.57,59.68,37326.0,56.486,56.5429,56.4386,56.5429,37326.0
2023-11-21 14:30:00,59.69,59.69,59.47,59.62,42305.0,56.5523,56.5523,56.3439,56.486,42305.0
2023-11-21 15:00:00,59.63,59.65,59.51,59.52,52508.0,56.4955,56.5144,56.3818,56.3913,52508.0
2023-11-21 15:30:00,59.52,59.64,59.49,59.62,234169.0,56.3913,56.505,56.3629,56.486,234169.0
2023-11-22 09:30:00,59.82,59.89,59.57,59.72,47447.0,56.6755,56.7418,56.4386,56.5808,47447.0
2023-11-22 10:00:00,59.77,59.87,59.65,59.74,33912.0,56.6281,56.7229,56.5144,56.5997,33912.0
2023-11-22 10:30:00,59.73,59.8,59.6,59.7,38893.0,56.5902,56.6566,56.4671,56.5618,38893.0
2023-11-22 11:00:00,59.72,59.84,59.7,59.71,38987.0,56.5808,56.6945,56.5618,56.5713,38987.0
2023-11-22 11:30:00,59.72,59.87,59.7,59.85,46442.0,56.5808,56.7229,56.5618,56.7039,46442.0
2023-11-22 12:00:00,59.86,59.89,59.69,59.71,29108.0,56.7134,56.7418,56.5523,56.5713,29108.0
2023-11-22 12:30:00,59.7,59.78,59.62,59.77,26815.0,56.5618,56.6376,56.486,56.6281,26815.0
2023-11-22 13:00:00,59.78,59.85,59.74,59.83,22918.0,56.6376,56.7039,56.5997,56.685,22918.0
2023-11-22 13:30:00,59.82,59.92,59.78,59.89,29740.0,56.6755,56.7702,56.6376,56.7418,29740.0
2023-11-22 14:00:00,59.89,60.08,59.88,60.04,67977.0,56.7418,56.9218,56.7324,56.8839,67977.0
2023-11-22 14:30:00,60.05,60.09,59.9,59.98,34499.0,56.8934,56.9313,56.7513,56.8271,34499.0
2023-11-22 15:00:00,59.97,60.08,59.97,60.06,51966.0,56.8176,56.9218,56.8176,56.9029,51966.0
2023-11-22 15:30:00,60.04,60.1,59.97,59.98,182109.0,56.8839,56.9408,56.8176,56.8271,182109.0
2023-11-24 09:30:00,59.95,60.24,59.95,60.12,24807.0,56.7987,57.0734,56.7987,56.9597,24807.0
2023-11-24 10:00:00,60.13,60.15,59.96,60.1,22838.0,56.9692,56.9882,56.8081,56.9408,22838.0
2023-11-24 10:30:00,60.12,60.25,60.05,60.12,23537.0,56.9597,57.0829,56.8934,56.9597,23537.0
2023-11-24 11:00:00,60.11,60.14,59.97,59.99,51378.0,56.9503,56.9787,56.8176,56.8366,51378.0
2023-11-24 11:30:00,60.0,60.02,59.88,59.89,30080.0,56.846,56.865,56.7324,56.7418,30080.0
2023-11-24 12:00:00,59.89,60.02,59.89,59.97,34080.0,56.7418,56.865,56.7418,56.8176,34080.0
2023-11-24 12:30:00,59.96,60.02,59.9,59.95,59768.0,56.8081,56.865,56.7513,56.7987,59768.0
2023-11-27 09:30:00,59.9,60.0,59.71,59.94,29080.0,56.7513,56.846,56.5713,56.7892,29080.0
2023-11-27 10:00:00,59.93,60.29,59.9,60.29,48507.0,56.7797,57.1208,56.7513,57.1208,48507.0
2023-11-27 10:30:00,60.3,60.31,60.12,60.12,49524.0,57.1303,57.1397,56.9597,56.9597,49524.0
2023-11-27 11:00:00,60.16,60.16,59.96,60.1,28607.0,56.9976,56.9976,56.8081,56.9408,28607.0
2023-11-27 11:30:00,60.09,60.09,59.8,59.82,26862.0,56.9313,56.9313,56.6566,56.6755,26862.0
2023-11-27 12:00:00,59.82,59.82,59.67,59.77,51057.0,56.6755,56.6755,56.5334,56.6281,51057.0
2023-11-27 12:30:00,59.76,59.92,59.76,59.82,30584.0,56.6187,56.7702,56.6187,56.6755,30584.0
2023-11-27 13:00:00,59.84,59.98,59.8,59.96,20623.0,56.6945,56.8271,56.6566,56.8081,20623.0
2023-11-27 13:30:00,59.96,60.02,59.91,60.02,20244.0,56.8081,56.865,56.7608,56.865,20244.0
2023-11-27 14:00:00,60.01,60.06,59.97,60.05,28209.0,56.8555,56.9029,56.8176,56.8934,28209.0
2023-11-27 14:30:00,60.07,60.13,59.99,60.12,26909.0,56.9124,56.9692,56.8366,56.9597,26909.0
2023-11-27 15:00:00,60.14,60.14,60.01,60.09,32523.0,56.9787,56.9787,56.8555,56.9313,32523.0
2023-11-27 15:30:00,60.09,60.25,60.06,60.24,174363.0,56.9313,57.0829,56.9029,57.0734,174363.0
2023-11-28 09:30:00,60.38,60.54,60.27,60.43,73450.0,57.2061,57.3577,57.1019,57.2534,73450.0
2023-11-28 10:00:00,60.46,60.52,60.2,60.23,46599.0,57.2819,57.3387,57.0355,57.064,46599.0
2023-11-28 10:30:00,60.25,60.52,60.21,60.49,47453.0,57.0829,57.3387,57.045,57.3103,47453.0
2023-11-28 11:00:00,60.5,60.58,60.39,60.51,41408.0,57.3198,57.3956,57.2155,57.3292,41408.0
2023-11-28 11:30:00,60.52,60.57,60.43,60.5,52557.0,57.3387,57.3861,57.2534,57.3198,52557.0
2023-11-28 12:00:00,60.49,60.53,60.37,60.43,21116.0,57.3103,57.3482,57.1966,57.2534,21116.0
2023-11-28 12:30:00,60.44,60.44,60.34,60.38,19891.0,57.2629,57.2629,57.1682,57.2061,19891.0
2023-11-28 13:00:00,60.36,60.4,60.27,60.39,24701.0,57.1871,57.225,57.1019,57.2155,24701.0
2023-11-28 13:30:00,60.4,60.42,60.26,60.27,26789.0,57.225,57.244,57.0924,57.1019,26789.0
2023-11-28 14:00:00,60.28,60.31,60.23,60.25,30713.0,57.1113,57.1397,57.064,57.0829,30713.0
2023-11-28 14:30:00,60.26,60.36,60.24,60.35,30022.0,57.0924,57.1871,57.0734,57.1776,30022.0
2023-11-28 15:00:00,60.35,60.38,60.24,60.27,36855.0,57.1776,57.2061,57.0734,57.1019,36855.0
2023-11-28 15:30:00,60.26,60.3,60.14,60.28,192381.0,57.0924,57.1303,56.9787,57.1113,192381.0
2023-11-29 09:30:00,60.2,60.35,59.96,60.23,36462.0,57.0355,57.1776,56.8081,57.064,36462.0
2023-11-29 10:00:00,60.29,60.35,60.08,60.09,32182.0,57.1208,57.1776,56.9218,56.9313,32182.0
2023-11-29 10:30:00,60.09,60.25,60.04,60.05,34022.0,56.9313,57.0829,56.8839,56.8934,34022.0
2023-11-29 11:00:00,60.04,60.08,59.91,60.05,44990.0,56.8839,56.9218,56.7608,56.8934,44990.0
2023-11-29 11:30:00,60.04,60.17,59.99,60.17,44702.0,56.8839,57.0071,56.8366,57.0071,44702.0
2023-11-29 12:00:00,60.16,60.22,60.11,60.13,25478.0,56.9976,57.0545,56.9503,56.9692,25478.0
2023-11-29 12:30:00,60.14,60.24,60.11,60.11,33196.0,56.9787,57.0734,56.9503,56.9503,33196.0
2023-11-29 13:00:00,60.09,60.19,60.07,60.19,25255.0,56.9313,57.0261,56.9124,57.0261,25255.0
2023-11-29 13:30:00,60.2,60.24,60.13,60.21,33828.0,57.0355,57.0734,56.9692,57.045,33828.0
2023-11-29 14:00:00,60.22,60.26,60.07,60.07,29259.0,57.0545,57.0924,56.9124,56.9124,29259.0
2023-11-29 14:30:00,60.05,60.06,59.89,59.97,32024.0,56.8934,56.9029,56.7418,56.8176,32024.0
2023-11-29 15:00:00,59.98,60.1,59.97,60.05,40503.0,56.8271,56.9408,56.8176,56.8934,40503.0
2023-11-29 15:30:00,60.05,60.12,59.84,60.1,201435.0,56.8934,56.9597,56.6945,56.9408,201435.0
2023-11-30 09:30:00,59.99,60.95,59.85,60.77,103935.0,57.2152,58.1308,57.0817,57.9592,103935.0
2023-11-30 10:00:00,60.77,60.9,60.63,60.89,97625.0,57.9592,58.0831,57.8256,58.0736,97625.0
2023-11-30 10:30:00,60.9,61.3,60.85,61.23,70060.0,58.0831,58.4646,58.0355,58.3979,70060.0
2023-11-30 11:00:00,61.26,61.34,61.12,61.25,86606.0,58.4265,58.5028,58.293,58.417,86606.0
2023-11-30 11:30:00,61.25,61.36,61.1,61.35,50943.0,58.417,58.5219,58.2739,58.5123,50943.0
2023-11-30 12:00:00,61.35,61.4,61.11,61.23,42839.0,58.5123,58.56,58.2834,58.3979,42839.0
2023-11-30 12:30:00,61.25,61.35,61.23,61.34,30947.0,58.417,58.5123,58.3979,58.5028,30947.0
2023-11-30 13:00:00,61.34,61.48,61.32,61.42,43556.0,58.5028,58.6363,58.4837,58.5791,43556.0
2023-11-30 13:30:00,61.41,61.53,61.39,61.52,38301.0,58.5696,58.684,58.5505,58.6745,38301.0
2023-11-30 14:00:00,61.53,61.55,61.35,61.45,51241.0,58.684,58.7031,58.5123,58.6077,51241.0
2023-11-30 14:30:00,61.45,61.57,61.42,61.48,63193.0,58.6077,58.7222,58.5791,58.6363,63193.0
2023-11-30 15:00:00,61.48,61.57,61.28,61.32,67873.0,58.6363,58.7222,58.4456,58.4837,67873.0
2023-11-30 15:30:00,61.32,61.59,61.23,61.53,378029.0,58.4837,58.7412,58.3979,58.684,378029.0
2023-12-01 09:30:00,61.61,61.9,61.51,61.56,88741.0,58.7603,59.0369,58.6649,58.7126,88741.0
2023-12-01 10:00:00,61.58,61.76,61.41,61.55,48523.0,58.7317,58.9034,58.5696,58.7031,48523.0
2023-12-01 10:30:00,61.54,61.71,61.52,61.6,48278.0,58.6935,58.8557,58.6745,58.7508,48278.0
2023-12-01 11:00:00,61.54,61.88,61.51,61.87,55057.0,58.6935,59.0178,58.6649,59.0083,55057.0
2023-12-01 11:30:00,61.87,62.11,61.8,62.02,46138.0,59.0083,59.2372,58.9415,59.1513,46138.0
2023-12-01 12:00:00,62.01,62.19,61.99,62.14,29957.0,59.1418,59.3135,59.1227,59.2658,29957.0
2023-12-01 12:30:00,62.12,62.17,62.05,62.09,43028.0,59.2467,59.2944,59.18,59.2181,43028.0
2023-12-01 13:00:00,62.09,62.24,62.07,62.2,54269.0,59.2181,59.3612,59.199,59.323,54269.0
2023-12-01 13:30:00,62.2,62.25,62.09,62.1,33018.0,59.323,59.3707,59.2181,59.2276,33018.0
2023-12-01 14:00:00,62.11,62.14,61.98,62.01,32217.0,59.2372,59.2658,59.1132,59.1418,32217.0
2023-12-01 14:30:00,62.02,62.09,61.96,62.08,46323.0,59.1513,59.2181,59.0941,59.2086,46323.0
2023-12-01 15:00:00,62.08,62.11,61.92,61.96,40789.0,59.2086,59.2372,59.056,59.0941,40789.0
2023-12-01 15:30:00,61.96,62.08,61.8,61.93,240733.0,59.0941,59.2086,58.9415,59.0655,240733.0
2023-12-04 09:30:00,61.54,63.0,61.43,63.0,73054.0,58.6935,60.086,58.5886,60.086,73054.0
2023-12-04 10:00:00,63.03,63.14,62.48,62.53,56844.0,60.1146,60.2195,59.5901,59.6377,56844.0
2023-12-04 10:30:00,62.54,62.94,62.51,62.76,62461.0,59.6473,60.0288,59.6187,59.8571,62461.0
2023-12-04 11:00:00,62.75,62.86,62.66,62.75,46675.0,59.8476,59.9525,59.7617,59.8476,46675.0
2023-12-04 11:30:00,62.75,62.86,62.7,62.72,52218.0,59.8476,59.9525,59.7999,59.819,52218.0
2023-12-04 12:00:00,62.75,62.9,62.71,62.88,74120.0,59.8476,59.9906,59.8094,59.9716,74120.0
2023-12-04 12:30:00,62.88,63.22,62.88,63.13,81036.0,59.9716,60.2958,59.9716,60.21,81036.0
2023-12-04 13:00:00,63.11,63.11,62.67,62.68,36496.0,60.1909,60.1909,59.7713,59.7808,36496.0
2023-12-04 13:30:00,62.66,62.71,62.63,62.71,35416.0,59.7617,59.8094,59.7331,59.8094,35416.0
2023-12-04 14:00:00,62.73,62.75,62.54,62.56,35304.0,59.8285,59.8476,59.6473,59.6664,35304.0
2023-12-04 14:30:00,62.57,62.61,62.39,62.45,73113.0,59.6759,59.714,59.5042,59.5614,73113.0
2023-12-04 15:00:00,62.45,62.46,62.17,62.27,87733.0,59.5614,59.571,59.2944,59.3898,87733.0
2023-12-04 15:30:00,62.28,62.33,62.16,62.29,288127.0,59.3993,59.447,59.2849,59.4088,288127.0
2023-12-05 09:30:00,62.35,62.41,61.83,61.83,41218.0,59.4661,59.5233,58.9701,58.9701,41218.0
2023-12-05 10:00:00,61.96,62.13,61.84,62.13,22035.0,59.0941,59.2563,58.9797,59.2563,22035.0
2023-12-05 10:30:00,62.13,62.19,61.94,62.14,45333.0,59.2563,59.3135,59.075,59.2658,45333.0
2023-12-05 11:00:00,62.15,62.25,62.06,62.25,34919.0,59.2753,59.3707,59.1895,59.3707,34919.0
2023-12-05 11:30:00,62.25,62.29,62.13,62.14,21703.0,59.3707,59.4088,59.2563,59.2658,21703.0
2023-12-05 12:00:00,62.15,62.27,62.15,62.18,25307.0,59.2753,59.3898,59.2753,59.3039,25307.0
2023-12-05 12:30:00,62.18,62.18,61.97,62.05,24277.0,59.3039,59.3039,59.1037,59.18,24277.0
2023-12-05 13:00:00,62.13,62.21,62.07,62.18,21083.0,59.2563,59.3326,59.199,59.3039,21083.0
2023-12-05 13:30:00,62.18,62.31,62.06,62.18,29165.0,59.3039,59.4279,59.1895,59.3039,29165.0
2023-12-05 14:00:00,62.2,62.24,61.84,62.05,43389.0,59.323,59.3612,58.9797,59.18,43389.0
2023-12-05 14:30:00,62.07,62.1,61.99,62.08,26683.0,59.199,59.2276,59.1227,59.2086,26683.0
2023-12-05 15:00:00,62.07,62.17,62.01,62.07,37499.0,59.199,59.2944,59.1418,59.199,37499.0
2023-12-05 15:30:00,62.09,62.17,61.98,62.05,150375.0,59.2181,59.2944,59.1132,59.18,150375.0
2023-12-06 09:30:00,61.79,62.25,61.71,61.98,30837.0,58.932,59.3707,58.8557,59.1132,30837.0
2023-12-06 10:00:00,61.99,62.17,61.81,62.1,43023.0,59.1227,59.2944,58.9511,59.2276,43023.0
2023-12-06 10:30:00,62.12,62.2,61.95,62.01,24775.0,59.2467,59.323,59.0846,59.1418,24775.0
2023-12-06 11:00:00,61.98,62.17,61.98,62.02,43196.0,59.1132,59.2944,59.1132,59.1513,43196.0
2023-12-06 11:30:00,62.0,62.0,61.8,61.86,21832.0,59.1323,59.1323,58.9415,58.9987,21832.0
2023-12-06 12:00:00,61.86,61.98,61.77,61.77,29801.0,58.9987,59.1132,58.9129,58.9129,29801.0
2023-12-06 12:30:00,61.76,61.86,61.6,61.84,38567.0,58.9034,58.9987,58.7508,58.9797,38567.0
2023-12-06 13:00:00,61.84,61.99,61.81,61.98,27904.0,58.9797,59.1227,58.9511,59.1132,27904.0
2023-12-06 13:30:00,61.98,62.07,61.89,62.06,27776.0,59.1132,59.199,59.0274,59.1895,27776.0
2023-12-06 14:00:00,62.05,62.12,61.97,61.98,25292.0,59.18,59.2467,59.1037,59.1132,25292.0
2023-12-06 14:30:00,61.99,62.13,61.96,61.98,26737.0,59.1227,59.2563,59.0941,59.1132,26737.0
2023-12-06 15:00:00,61.98,62.01,61.88,61.91,63995.0,59.1132,59.1418,59.0178,59.0464,63995.0
2023-12-06 15:30:00,61.91,61.92,61.75,61.92,191746.0,59.0464,59.056,58.8938,59.056,191746.0
2023-12-07 09:30:00,62.02,62.02,61.59,61.66,30453.0,59.1513,59.1513,58.7412,58.808,30453.0
2023-12-07 10:00:00,61.65,61.83,61.5,61.74,43173.0,58.7985,58.9701,58.6554,58.8843,43173.0
2023-12-07 10:30:00,61.75,61.77,61.51,61.7,32139.0,58.8938,58.9129,58.6649,58.8461,32139.0
2023-12-07 11:00:00,61.71,61.81,61.63,61.63,21545.0,58.8557,58.9511,58.7794,58.7794,21545.0
2023-12-07 11:30:00,61.63,61.83,61.62,61.83,18961.0,58.7794,58.9701,58.7698,58.9701,18961.0
2023-12-07 12:00:00,61.83,61.88,61.74,61.84,21213.0,58.9701,59.0178,58.8843,58.9797,21213.0
2023-12-07 12:30:00,61.84,61.98,61.84,61.98,61283.0,58.9797,59.1132,58.9797,59.1132,61283.0
2023-12-07 13:00:00,61.99,62.12,61.99,62.06,27045.0,59.1227,59.2467,59.1227,59.1895,27045.0
2023-12-07 13:30:00,62.07,62.16,62.02,62.1,29419.0,59.199,59.2849,59.1513,59.2276,29419.0
2023-12-07 14:00:00,62.09,62.15,62.04,62.12,31768.0,59.2181,59.2753,59.1704,59.2467,31768.0
2023-12-07 14:30:00,62.13,62.16,62.04,62.05,33453.0,59.2563,59.2849,59.1704,59.18,33453.0
2023-12-07 15:00:00,62.06,62.15,62.05,62.11,46902.0,59.1895,59.2753,59.18,59.2372,46902.0
2023-12-07 15:30:00,62.1,62.15,61.97,62.13,154105.0,59.2276,59.2753,59.1037,59.2563,154105.0
2023-12-08 09:30:00,62.09,62.64,62.09,62.47,31924.0,59.2181,59.7427,59.2181,59.5805,31924.0
2023-12-08 10:00:00,62.49,62.56,62.32,62.34,36278.0,59.5996,59.6664,59.4375,59.4565,36278.0
2023-12-08 10:30:00,62.35,62.38,62.12,62.29,46749.0,59.4661,59.4947,59.2467,59.4088,46749.0
2023-12-08 11:00:00,62.29,62.29,62.13,62.19,29453.0,59.4088,59.4088,59.2563,59.3135,29453.0
2023-12-08 11:30:00,62.21,62.3,62.1,62.1,27974.0,59.3326,59.4184,59.2276,59.2276,27974.0
2023-12-08 12:00:00,62.1,62.26,62.09,62.24,35415.0,59.2276,59.3802,59.2181,59.3612,35415.0
2023-12-08 12:30:00,62.23,62.27,62.19,62.22,24832.0,59.3516,59.3898,59.3135,59.3421,24832.0
2023-12-08 13:00:00,62.22,62.42,62.22,62.35,32531.0,59.3421,59.5328,59.3421,59.4661,32531.0
2023-12-08 13:30:00,62.34,62.37,62.2,62.29,30780.0,59.4565,59.4851,59.323,59.4088,30780.0
2023-12-08 14:00:00,62.28,62.3,62.2,62.23,22328.0,59.3993,59.4184,59.323,59.3516,22328.0
2023-12-08 14:30:00,62.24,62.33,62.19,62.31,39779.0,59.3612,59.447,59.3135,59.4279,39779.0
2023-12-08 15:00:00,62.32,62.4,62.22,62.34,55645.0,59.4375,59.5138,59.3421,59.4565,55645.0
2023-12-08 15:30:00,62.35,62.42,62.23,62.31,161282.0,59.4661,59.5328,59.3516,59.4279,161282.0
2023-12-11 09:30:00,62.37,62.43,61.99,62.22,31713.0,59.4851,59.5424,59.1227,59.3421,31713.0
2023-12-11 10:00:00,62.23,62.51,62.22,62.49,29239.0,59.3516,59.6187,59.3421,59.5996,29239.0
2023-12-11 10:30:00,62.5,62.52,62.41,62.45,35211.0,59.6091,59.6282,59.5233,59.5614,35211.0
2023-12-11 11:00:00,62.45,62.66,62.43,62.61,28174.0,59.5614,59.7617,59.5424,59.714,28174.0
2023-12-11 11:30:00,62.62,62.67,62.54,62.64,28665.0,59.7236,59.7713,59.6473,59.7427,28665.0
2023-12-11 12:00:00,62.65,62.77,62.65,62.73,47691.0,59.7522,59.8666,59.7522,59.8285,47691.0
2023-12-11 12:30:00,62.73,62.84,62.68,62.69,37167.0,59.8285,59.9334,59.7808,59.7903,37167.0
2023-12-11 13:00:00,62.68,62.73,62.61,62.71,26473.0,59.7808,59.8285,59.714,59.8094,26473.0
2023-12-11 13:30:00,62.7,62.7,62.58,62.64,28000.0,59.7999,59.7999,59.6854,59.7427,28000.0
2023-12-11 14:00:00,62.63,62.64,62.55,62.59,28921.0,59.7331,59.7427,59.6568,59.695,28921.0
2023-12-11 14:30:00,62.6,62.69,62.56,62.65,40107.0,59.7045,59.7903,59.6664,59.7522,40107.0
2023-12-11 15:00:00,62.64,62.75,62.59,62.7,50857.0,59.7427,59.8476,59.695,59.7999,50857.0
2023-12-11 15:30:00,62.71,62.89,62.64,62.88,183055.0,59.8094,59.9811,59.7427,59.9716,183055.0
2023-12-12 09:30:00,63.08,63.18,62.9,63.11,67019.0,60.1623,60.2577,59.9906,60.1909,67019.0
2023-12-12 10:00:00,63.08,63.41,63.08,63.36,113292.0,60.1623,60.477,60.1623,60.4294,113292.0
2023-12-12 10:30:00,63.36,63.46,63.25,63.32,164224.0,60.4294,60.5247,60.3244,60.3912,164224.0
2023-12-12 11:00:00,63.33,63.41,63.08,63.32,326260.0,60.4007,60.477,60.1623,60.3912,326260.0
2023-12-12 11:30:00,63.32,63.41,63.26,63.37,50359.0,60.3912,60.477,60.334,60.4389,50359.0
2023-12-12 12:00:00,63.37,63.43,63.29,63.39,45092.0,60.4389,60.4961,60.3626,60.458,45092.0
2023-12-12 12:30:00,63.39,63.5,63.3,63.33,64350.0,60.458,60.5629,60.3721,60.4007,64350.0
2023-12-12 13:00:00,63.33,63.35,63.18,63.26,46993.0,60.4007,60.4198,60.2577,60.334,46993.0
2023-12-12 13:30:00,63.25,63.36,63.23,63.3,39908.0,60.3244,60.4294,60.3054,60.3721,39908.0
2023-12-12 14:00:00,63.3,63.45,63.27,63.4,50831.0,60.3721,60.5152,60.3435,60.4675,50831.0
2023-12-12 14:30:00,63.39,63.49,63.38,63.48,71484.0,60.458,60.5533,60.4484,60.5438,71484.0
2023-12-12 15:00:00,63.48,63.59,63.47,63.57,82082.0,60.5438,60.6487,60.5343,60.6296,82082.0
2023-12-12 15:30:00,63.58,63.59,63.37,63.44,251154.0,60.6392,60.6487,60.4389,60.5057,251154.0
2023-12-13 09:30:00,63.51,63.6,63.26,63.37,42989.0,60.5724,60.6583,60.334,60.4389,42989.0
2023-12-13 10:00:00,63.36,63.36,62.99,63.27,44343.0,60.4294,60.4294,60.0765,60.3435,44343.0
2023-12-13 10:30:00,63.28,63.4,63.21,63.3,42610.0,60.3531,60.4675,60.2863,60.3721,42610.0
2023-12-13 11:00:00,63.3,63.4,63.27,63.29,38626.0,60.3721,60.4675,60.3435,60.3626,38626.0
2023-12-13 11:30:00,63.28,63.38,63.2,63.23,43376.0,60.3531,60.4484,60.2768,60.3054,43376.0
2023-12-13 12:00:00,63.23,63.35,63.18,63.29,40416.0,60.3054,60.4198,60.2577,60.3626,40416.0
2023-12-13 12:30:00,63.3,63.35,63.22,63.34,41289.0,60.3721,60.4198,60.2958,60.4103,41289.0
2023-12-13 13:00:00,63.34,63.4,63.32,63.34,28045.0,60.4103,60.4675,60.3912,60.4103,28045.0
2023-12-13 13:30:00,63.34,63.42,63.28,63.4,38707.0,60.4103,60.4866,60.3531,60.4675,38707.0
2023-12-13 14:00:00,63.41,63.83,63.41,63.82,39830.0,60.477,60.8776,60.477,60.8681,39830.0
2023-12-13 14:30:00,63.83,64.15,63.81,64.13,51335.0,60.8776,61.1828,60.8585,61.1637,51335.0
2023-12-13 15:00:00,64.14,64.3,64.07,64.14,53530.0,61.1733,61.3259,61.1065,61.1733,53530.0
2023-12-13 15:30:00,64.14,64.28,64.11,64.24,190511.0,61.1733,61.3068,61.1447,61.2687,190511.0
2023-12-14 09:30:00,64.1,64.28,63.76,63.79,50886.0,61.1351,61.3068,60.8109,60.8395,50886.0
2023-12-14 10:00:00,63.81,63.81,63.58,63.71,53488.0,60.8585,60.8585,60.6392,60.7632,53488.0
2023-12-14 10:30:00,63.72,63.88,63.7,63.86,64969.0,60.7727,60.9253,60.7536,60.9062,64969.0
2023-12-14 11:00:00,63.85,63.85,63.65,63.73,81298.0,60.8967,60.8967,60.7059,60.7822,81298.0
2023-12-14 11:30:00,63.74,63.79,63.7,63.74,41156.0,60.7918,60.8395,60.7536,60.7918,41156.0
2023-12-14 12:00:00,63.75,63.93,63.74,63.89,42397.0,60.8013,60.973,60.7918,60.9348,42397.0
2023-12-14 12:30:00,63.89,63.91,63.78,63.85,41381.0,60.9348,60.9539,60.8299,60.8967,41381.0
2023-12-14 13:00:00,63.84,63.84,63.48,63.52,54363.0,60.8872,60.8872,60.5438,60.582,54363.0
2023-12-14 13:30:00,63.51,63.55,63.22,63.3,48500.0,60.5724,60.6106,60.2958,60.3721,48500.0
2023-12-14 14:00:00,63.28,63.3,63.18,63.23,34019.0,60.3531,60.3721,60.2577,60.3054,34019.0
2023-12-14 14:30:00,63.23,63.23,62.95,63.06,52922.0,60.3054,60.3054,60.0383,60.1432,52922.0
2023-12-14 15:00:00,63.06,63.24,62.87,63.21,94298.0,60.1432,60.3149,59.962,60.2863,94298.0
2023-12-14 15:30:00,63.22,63.27,62.95,63.05,305405.0,60.2958,60.3435,60.0383,60.1337,305405.0
2023-12-15 09:30:00,62.63,62.63,62.09,62.46,222750.0,59.7331,59.7331,59.2181,59.571,222750.0
2023-12-15 10:00:00,62.46,62.51,62.13,62.29,46917.0,59.571,59.6187,59.2563,59.4088,46917.0
2023-12-15 10:30:00,62.27,62.32,62.02,62.23,43622.0,59.3898,59.4375,59.1513,59.3516,43622.0
2023-12-15 11:00:00,62.23,62.25,62.06,62.07,73344.0,59.3516,59.3707,59.1895,59.199,73344.0
2023-12-15 11:30:00,62.09,62.23,62.09,62.21,45312.0,59.2181,59.3516,59.2181,59.3326,45312.0
2023-12-15 12:00:00,62.22,62.35,62.11,62.15,41268.0,59.3421,59.4661,59.2372,59.2753,41268.0
2023-12-15 12:30:00,62.17,62.19,61.96,62.0,41779.0,59.2944,59.3135,59.0941,59.1323,41779.0
2023-12-15 13:00:00,62.02,62.03,61.76,61.79,40767.0,59.1513,59.1609,58.9034,58.932,40767.0
2023-12-15 13:30:00,61.78,61.83,61.55,61.57,56232.0,58.9224,58.9701,58.7031,58.7222,56232.0
2023-12-15 14:00:00,61.56,61.57,61.36,61.37,77168.0,58.7126,58.7222,58.5219,58.5314,77168.0
2023-12-15 14:30:00,61.38,61.56,61.35,61.44,63298.0,58.5409,58.7126,58.5123,58.5982,63298.0
2023-12-15 15:00:00,61.45,61.53,61.43,61.49,93860.0,58.6077,58.684,58.5886,58.6459,93860.0
2023-12-15 15:30:00,61.48,61.84,61.35,61.77,506458.0,58.6363,58.9797,58.5123,58.9129,506458.0
2023-12-18 09:30:00,62.13,62.14,61.78,62.14,51374.0,59.2563,59.2658,58.9224,59.2658,51374.0
2023-12-18 10:00:00,62.13,62.33,62.1,62.32,76735.0,59.2563,59.447,59.2276,59.4375,76735.0
2023-12-18 10:30:00,62.33,62.53,62.3,62.41,124041.0,59.447,59.6377,59.4184,59.5233,124041.0
2023-12-18 11:00:00,62.43,62.5,62.34,62.44,109993.0,59.5424,59.6091,59.4565,59.5519,109993.0
2023-12-18 11:30:00,62.43,62.53,62.23,62.26,101613.0,59.5424,59.6377,59.3516,59.3802,101613.0
2023-12-18 12:00:00,62.27,62.27,61.99,62.09,62809.0,59.3898,59.3898,59.1227,59.2181,62809.0
2023-12-18 12:30:00,62.1,62.15,61.91,61.98,39228.0,59.2276,59.2753,59.0464,59.1132,39228.0
2023-12-18 13:00:00,61.98,62.05,61.9,62.02,73281.0,59.1132,59.18,59.0369,59.1513,73281.0
2023-12-18 13:30:00,62.03,62.13,61.96,62.09,118876.0,59.1609,59.2563,59.0941,59.2181,118876.0
2023-12-18 14:00:00,62.09,62.12,61.9,61.95,36090.0,59.2181,59.2467,59.0369,59.0846,36090.0
2023-12-18 14:30:00,61.95,62.0,61.87,61.88,30429.0,59.0846,59.1323,59.0083,59.0178,30429.0
2023-12-18 15:00:00,61.87,62.03,61.83,61.96,75070.0,59.0083,59.1609,58.9701,59.0941,75070.0
2023-12-18 15:30:00,61.95,61.97,61.88,61.93,183900.0,59.0846,59.1037,59.0178,59.0655,183900.0
2023-12-19 09:30:00,62.04,62.44,61.9,62.38,85746.0,59.1704,59.5519,59.0369,59.4947,85746.0
2023-12-19 10:00:00,62.37,62.54,62.29,62.37,53059.0,59.4851,59.6473,59.4088,59.4851,53059.0
2023-12-19 10:30:00,62.37,62.37,62.16,62.31,34744.0,59.4851,59.4851,59.2849,59.4279,34744.0
2023-12-19 11:00:00,62.29,62.32,62.16,62.17,25455.0,59.4088,59.4375,59.2849,59.2944,25455.0
2023-12-19 11:30:00,62.17,62.17,61.99,62.1,24422.0,59.2944,59.2944,59.1227,59.2276,24422.0
2023-12-19 12:00:00,62.1,62.29,62.09,62.29,21395.0,59.2276,59.4088,59.2181,59.4088,21395.0
2023-12-19 12:30:00,62.29,62.51,62.29,62.4,36684.0,59.4088,59.6187,59.4088,59.5138,36684.0
2023-12-19 13:00:00,62.4,62.41,62.26,62.35,45573.0,59.5138,59.5233,59.3802,59.4661,45573.0
2023-12-19 13:30:00,62.33,62.38,62.27,62.36,35974.0,59.447,59.4947,59.3898,59.4756,35974.0
2023-12-19 14:00:00,62.37,62.42,62.32,62.42,71553.0,59.4851,59.5328,59.4375,59.5328,71553.0
2023-12-19 14:30:00,62.42,62.48,62.37,62.46,43313.0,59.5328,59.5901,59.4851,59.571,43313.0
2023-12-19 15:00:00,62.47,62.6,62.4,62.42,45552.0,59.5805,59.7045,59.5138,59.5328,45552.0
2023-12-19 15:30:00,62.42,62.48,62.23,62.31,220610.0,59.5328,59.5901,59.3516,59.4279,220610.0
2023-12-20 09:30:00,62.08,62.08,61.45,61.52,34343.0,59.2086,59.2086,58.6077,58.6745,34343.0
2023-12-20 10:00:00,61.55,61.84,61.55,61.67,39167.0,58.7031,58.9797,58.7031,58.8175,39167.0
2023-12-20 10:30:00,61.68,61.89,61.67,61.84,41030.0,58.8271,59.0274,58.8175,58.9797,41030.0
2023-12-20 11:00:00,61.84,61.91,61.73,61.75,32758.0,58.9797,59.0464,58.8748,58.8938,32758.0
2023-12-20 11:30:00,61.76,61.89,61.75,61.88,42916.0,58.9034,59.0274,58.8938,59.0178,42916.0
2023-12-20 12:00:00,61.87,61.87,61.62,61.68,35569.0,59.0083,59.0083,58.7698,58.8271,35569.0
2023-12-20 12:30:00,61.69,61.86,61.68,61.85,18244.0,58.8366,58.9987,58.8271,58.9892,18244.0
2023-12-20 13:00:00,61.86,61.89,61.82,61.84,25154.0,58.9987,59.0274,58.9606,58.9797,25154.0
2023-12-20 13:30:00,61.84,61.89,61.8,61.83,23416.0,58.9797,59.0274,58.9415,58.9701,23416.0
2023-12-20 14:00:00,61.83,61.87,61.77,61.87,25677.0,58.9701,59.0083,58.9129,59.0083,25677.0
2023-12-20 14:30:00,61.86,61.91,61.23,61.3,41345.0,58.9987,59.0464,58.3979,58.4646,41345.0
2023-12-20 15:00:00,61.28,61.49,61.24,61.35,60532.0,58.4456,58.6459,58.4074,58.5123,60532.0
2023-12-20 15:30:00,61.34,61.47,61.2,61.27,189733.0,58.5028,58.6268,58.3693,58.436,189733.0
2023-12-21 09:30:00,61.57,61.87,61.43,61.75,38844.0,58.7222,59.0083,58.5886,58.8938,38844.0
2023-12-21 10:00:00,61.78,61.84,61.52,61.52,39702.0,58.9224,58.9797,58.6745,58.6745,39702.0
2023-12-21 10:30:00,61.54,61.69,61.54,61.6,23769.0,58.6935,58.8366,58.6935,58.7508,23769.0
2023-12-21 11:00:00,61.62,61.62,61.29,61.34,31550.0,58.7698,58.7698,58.4551,58.5028,31550.0
2023-12-21 11:30:00,61.33,61.35,61.19,61.2,25616.0,58.4933,58.5123,58.3597,58.3693,25616.0
2023-12-21 12:00:00,61.18,61.2,60.96,60.96,24108.0,58.3502,58.3693,58.1404,58.1404,24108.0
2023-12-21 12:30:00,60.97,60.97,60.76,60.77,42913.0,58.1499,58.1499,57.9496,57.9592,42913.0
2023-12-21 13:00:00,60.79,60.88,60.62,60.74,30402.0,57.9782,58.0641,57.8161,57.9305,30402.0
2023-12-21 13:30:00,60.79,60.82,60.7,60.82,16681.0,57.9782,58.0068,57.8924,58.0068,16681.0
2023-12-21 14:00:00,60.82,60.85,60.75,60.78,30405.0,58.0068,58.0355,57.9401,57.9687,30405.0
2023-12-21 14:30:00,60.78,60.85,60.72,60.79,27983.0,57.9687,58.0355,57.9115,57.9782,27983.0
2023-12-21 15:00:00,60.79,61.01,60.75,61.01,36683.0,57.9782,58.1881,57.9401,58.1881,36683.0
2023-12-21 15:30:00,61.0,61.17,60.96,61.03,205164.0,58.1785,58.3407,58.1404,58.2071,205164.0
2023-12-22 09:30:00,61.35,62.05,61.12,62.0,45367.0,58.5123,59.18,58.293,59.1323,45367.0
2023-12-22 10:00:00,62.01,62.01,61.75,61.88,24673.0,59.1418,59.1418,58.8938,59.0178,24673.0
2023-12-22 10:30:00,61.89,62.08,61.84,61.96,38987.0,59.0274,59.2086,58.9797,59.0941,38987.0
2023-12-22 11:00:00,61.95,61.99,61.82,61.88,27261.0,59.0846,59.1227,58.9606,59.0178,27261.0
2023-12-22 11:30:00,61.87,61.91,61.65,61.67,16742.0,59.0083,59.0464,58.7985,58.8175,16742.0
2023-12-22 12:00:00,61.67,61.72,61.6,61.63,13504.0,58.8175,58.8652,58.7508,58.7794,13504.0
2023-12-22 12:30:00,61.64,61.68,61.57,61.61,39811.0,58.7889,58.8271,58.7222,58.7603,39811.0
2023-12-22 13:00:00,61.62,61.63,61.49,61.52,15055.0,58.7698,58.7794,58.6459,58.6745,15055.0
2023-12-22 13:30:00,61.52,61.52,61.44,61.45,14955.0,58.6745,58.6745,58.5982,58.6077,14955.0
2023-12-22 14:00:00,61.44,61.47,61.17,61.19,30567.0,58.5982,58.6268,58.3407,58.3597,30567.0
2023-12-22 14:30:00,61.19,61.43,61.16,61.39,19983.0,58.3597,58.5886,58.3311,58.5505,19983.0
2023-12-22 15:00:00,61.42,61.43,61.25,61.31,29789.0,58.5791,58.5886,58.417,58.4742,29789.0
2023-12-22 15:30:00,61.32,61.37,61.22,61.36,117652.0,58.4837,58.5314,58.3883,58.5219,117652.0
2023-12-26 09:30:00,61.21,61.39,61.13,61.18,9669.0,58.3788,58.5505,58.3025,58.3502,9669.0
2023-12-26 10:00:00,61.16,61.29,61.13,61.2,21928.0,58.3311,58.4551,58.3025,58.3693,21928.0
2023-12-26 10:30:00,61.2,61.27,61.16,61.18,20054.0,58.3693,58.436,58.3311,58.3502,20054.0
2023-12-26 11:00:00,61.21,61.26,61.16,61.17,15727.0,58.3788,58.4265,58.3311,58.3407,15727.0
2023-12-26 11:30:00,61.15,61.19,61.12,61.19,16066.0,58.3216,58.3597,58.293,58.3597,16066.0
2023-12-26 12:00:00,61.2,61.23,61.12,61.2,20774.0,58.3693,58.3979,58.293,58.3693,20774.0
2023-12-26 12:30:00,61.2,61.28,61.17,61.23,16881.0,58.3693,58.4456,58.3407,58.3979,16881.0
2023-12-26 13:00:00,61.24,61.33,61.23,61.3,18163.0,58.4074,58.4933,58.3979,58.4646,18163.0
2023-12-26 13:30:00,61.31,61.32,61.26,61.29,15973.0,58.4742,58.4837,58.4265,58.4551,15973.0
2023-12-26 14:00:00,61.28,61.35,61.27,61.33,15557.0,58.4456,58.5123,58.436,58.4933,15557.0
2023-12-26 14:30:00,61.34,61.43,61.33,61.41,22134.0,58.5028,58.5886,58.4933,58.5696,22134.0
2023-12-26 15:00:00,61.41,61.5,61.36,61.44,29961.0,58.5696,58.6554,58.5219,58.5982,29961.0
2023-12-26 15:30:00,61.43,61.44,61.13,61.15,93025.0,58.5886,58.5982,58.3025,58.3216,93025.0
2023-12-27 09:30:00,60.87,61.4,60.87,61.32,36058.0,58.0545,58.56,58.0545,58.4837,36058.0
2023-12-27 10:00:00,61.32,61.32,61.05,61.1,24641.0,58.4837,58.4837,58.2262,58.2739,24641.0
2023-12-27 10:30:00,61.09,61.18,61.05,61.1,25113.0,58.2644,58.3502,58.2262,58.2739,25113.0
2023-12-27 11:00:00,61.09,61.16,61.07,61.09,15070.0,58.2644,58.3311,58.2453,58.2644,15070.0
2023-12-27 11:30:00,61.1,61.25,61.09,61.23,16246.0,58.2739,58.417,58.2644,58.3979,16246.0
2023-12-27 12:00:00,61.23,61.24,61.19,61.2,12619.0,58.3979,58.4074,58.3597,58.3693,12619.0
2023-12-27 12:30:00,61.18,61.19,61.09,61.17,11044.0,58.3502,58.3597,58.2644,58.3407,11044.0
2023-12-27 13:00:00,61.18,61.37,61.17,61.26,16575.0,58.3502,58.5314,58.3407,58.4265,16575.0
2023-12-27 13:30:00,61.26,61.27,61.17,61.17,10624.0,58.4265,58.436,58.3407,58.3407,10624.0
2023-12-27 14:00:00,61.16,61.16,61.0,61.09,19222.0,58.3311,58.3311,58.1785,58.2644,19222.0
2023-12-27 14:30:00,61.1,61.1,60.96,61.02,20639.0,58.2739,58.2739,58.1404,58.1976,20639.0
2023-12-27 15:00:00,61.01,61.16,61.01,61.12,34236.0,58.1881,58.3311,58.1881,58.293,34236.0
2023-12-27 15:30:00,61.11,61.17,61.01,61.11,171821.0,58.2834,58.3407,58.1881,58.2834,171821.0
2023-12-28 09:30:00,60.95,61.32,60.89,61.32,17676.0,58.1308,58.4837,58.0736,58.4837,17676.0
2023-12-28 10:00:00,61.3,61.32,61.2,61.27,23250.0,58.4646,58.4837,58.3693,58.436,23250.0
2023-12-28 10:30:00,61.24,61.35,61.08,61.13,25667.0,58.4074,58.5123,58.2548,58.3025,25667.0
2023-12-28 11:00:00,61.14,61.16,60.96,61.03,23268.0,58.312,58.3311,58.1404,58.2071,23268.0
2023-12-28 11:30:00,61.02,61.08,60.95,61.03,17413.0,58.1976,58.2548,58.1308,58.2071,17413.0
2023-12-28 12:00:00,61.05,61.11,60.98,61.02,11941.0,58.2262,58.2834,58.1594,58.1976,11941.0
2023-12-28 12:30:00,61.02,61.08,61.01,61.03,12130.0,58.1976,58.2548,58.1881,58.2071,12130.0
2023-12-28 13:00:00,61.05,61.1,60.99,61.04,15494.0,58.2262,58.2739,58.169,58.2167,15494.0
2023-12-28 13:30:00,61.05,61.14,61.05,61.09,13935.0,58.2262,58.312,58.2262,58.2644,13935.0
2023-12-28 14:00:00,61.1,61.16,61.07,61.12,17692.0,58.2739,58.3311,58.2453,58.293,17692.0
2023-12-28 14:30:00,61.13,61.16,61.1,61.13,22415.0,58.3025,58.3311,58.2739,58.3025,22415.0
2023-12-28 15:00:00,61.14,61.15,61.06,61.15,96004.0,58.312,58.3216,58.2357,58.3216,96004.0
2023-12-28 15:30:00,61.15,61.32,61.14,61.26,123977.0,58.3216,58.4837,58.312,58.4265,123977.0
2023-12-29 09:30:00,61.06,61.39,61.06,61.13,19078.0,58.2357,58.5505,58.2357,58.3025,19078.0
2023-12-29 10:00:00,61.14,61.21,61.05,61.1,14645.0,58.312,58.3788,58.2262,58.2739,14645.0
2023-12-29 10:30:00,61.1,61.24,61.07,61.2,21901.0,58.2739,58.4074,58.2453,58.3693,21901.0
2023-12-29 11:00:00,61.21,61.3,61.18,61.23,22308.0,58.3788,58.4646,58.3502,58.3979,22308.0
2023-12-29 11:30:00,61.2,61.24,61.04,61.06,14290.0,58.3693,58.4074,58.2167,58.2357,14290.0
2023-12-29 12:00:00,61.05,61.07,60.93,61.01,15450.0,58.2262,58.2453,58.1118,58.1881,15450.0
2023-12-29 12:30:00,61.01,61.09,60.99,61.06,14153.0,58.1881,58.2644,58.169,58.2357,14153.0
2023-12-29 13:00:00,61.02,61.1,61.01,61.05,13085.0,58.1976,58.2739,58.1881,58.2262,13085.0
2023-12-29 13:30:00,61.08,61.13,61.06,61.06,14548.0,58.2548,58.3025,58.2357,58.2357,14548.0
2023-12-29 14:00:00,61.06,61.16,61.03,61.1,17576.0,58.2357,58.3311,58.2071,58.2739,17576.0
2023-12-29 14:30:00,61.1,61.13,61.06,61.06,12621.0,58.2739,58.3025,58.2357,58.2357,12621.0
2023-12-29 15:00:00,61.07,61.15,61.03,61.12,24407.0,58.2453,58.3216,58.2071,58.293,24407.0
2023-12-29 15:30:00,61.13,61.26,61.11,61.2,137656.0,58.3025,58.4265,58.2834,58.3693,137656.0
2024-01-02 09:30:00,61.08,61.9,61.04,61.8,65758.0,58.2548,59.0369,58.2167,58.9415,65758.0
2024-01-02 10:00:00,61.78,61.97,61.74,61.94,61040.0,58.9224,59.1037,58.8843,59.075,61040.0
2024-01-02 10:30:00,61.93,62.24,61.84,62.12,37516.0,59.0655,59.3612,58.9797,59.2467,37516.0
2024-01-02 11:00:00,62.08,62.08,61.92,61.93,37786.0,59.2086,59.2086,59.056,59.0655,37786.0
2024-01-02 11:30:00,61.92,62.21,61.89,62.19,27023.0,59.056,59.3326,59.0274,59.3135,27023.0
2024-01-02 12:00:00,62.19,62.33,62.17,62.28,24281.0,59.3135,59.447,59.2944,59.3993,24281.0
2024-01-02 12:30:00,62.28,62.41,62.25,62.38,27458.0,59.3993,59.5233,59.3707,59.4947,27458.0
2024-01-02 13:00:00,62.4,62.4,62.24,62.29,32036.0,59.5138,59.5138,59.3612,59.4088,32036.0
2024-01-02 13:30:00,62.26,62.3,62.16,62.19,22215.0,59.3802,59.4184,59.2849,59.3135,22215.0
2024-01-02 14:00:00,62.17,62.2,62.02,62.04,28017.0,59.2944,59.323,59.1513,59.1704,28017.0
2024-01-02 14:30:00,62.03,62.06,61.87,61.88,26224.0,59.1609,59.1895,59.0083,59.0178,26224.0
2024-01-02 15:00:00,61.87,61.91,61.78,61.85,78985.0,59.0083,59.0464,58.9224,58.9892,78985.0
2024-01-02 15:30:00,61.8,62.11,61.77,62.06,173973.0,58.9415,59.2372,58.9129,59.1895,173973.0
2024-01-03 09:30:00,62.14,62.34,61.96,62.27,69402.0,59.2658,59.4565,59.0941,59.3898,69402.0
2024-01-03 10:00:00,62.3,62.41,62.08,62.17,37453.0,59.4184,59.5233,59.2086,59.2944,37453.0
2024-01-03 10:30:00,62.15,62.21,61.57,61.68,74426.0,59.2753,59.3326,58.7222,58.8271,74426.0
2024-01-03 11:00:00,61.69,61.95,61.67,61.95,25145.0,58.8366,59.0846,58.8175,59.0846,25145.0
2024-01-03 11:30:00,61.96,62.11,61.89,62.04,42418.0,59.0941,59.2372,59.0274,59.1704,42418.0
2024-01-03 12:00:00,62.05,62.15,61.97,62.11,45423.0,59.18,59.2753,59.1037,59.2372,45423.0
2024-01-03 12:30:00,62.12,62.22,62.1,62.18,36211.0,59.2467,59.3421,59.2276,59.3039,36211.0
2024-01-03 13:00:00,62.19,62.41,62.19,62.32,59768.0,59.3135,59.5233,59.3135,59.4375,59768.0
2024-01-03 13:30:00,62.3,62.36,62.28,62.29,33744.0,59.4184,59.4756,59.3993,59.4088,33744.0
2024-01-03 14:00:00,62.28,62.36,62.12,62.3,45846.0,59.3993,59.4756,59.2467,59.4184,45846.0
2024-01-03 14:30:00,62.32,62.33,62.08,62.1,21692.0,59.4375,59.447,59.2086,59.2276,21692.0
2024-01-03 15:00:00,62.1,62.1,61.86,61.93,29985.0,59.2276,59.2276,58.9987,59.0655,29985.0
2024-01-03 15:30:00,61.94,62.04,61.9,62.04,190557.0,59.075,59.1704,59.0369,59.1704,190557.0
2024-01-04 09:30:00,61.97,62.15,61.69,61.85,33606.0,59.1037,59.2753,58.8366,58.9892,33606.0
2024-01-04 10:00:00,61.85,61.9,61.63,61.64,20619.0,58.9892,59.0369,58.7794,58.7889,20619.0
2024-01-04 10:30:00,61.65,61.86,61.64,61.84,26923.0,58.7985,58.9987,58.7889,58.9797,26923.0
2024-01-04 11:00:00,61.83,61.97,61.79,61.94,19684.0,58.9701,59.1037,58.932,59.075,19684.0
2024-01-04 11:30:00,61.94,61.99,61.82,61.82,30925.0,59.075,59.1227,58.9606,58.9606,30925.0
2024-01-04 12:00:00,61.82,61.85,61.74,61.8,29536.0,58.9606,58.9892,58.8843,58.9415,29536.0
2024-01-04 12:30:00,61.8,61.87,61.76,61.8,19841.0,58.9415,59.0083,58.9034,58.9415,19841.0
2024-01-04 13:00:00,61.79,61.85,61.64,61.64,18875.0,58.932,58.9892,58.7889,58.7889,18875.0
2024-01-04 13:30:00,61.64,61.68,61.56,61.6,34785.0,58.7889,58.8271,58.7126,58.7508,34785.0
2024-01-04 14:00:00,61.6,61.69,61.56,61.69,35286.0,58.7508,58.8366,58.7126,58.8366,35286.0
2024-01-04 14:30:00,61.68,61.73,61.59,61.65,26401.0,58.8271,58.8748,58.7412,58.7985,26401.0
2024-01-04 15:00:00,61.63,61.63,61.42,61.44,33663.0,58.7794,58.7794,58.5791,58.5982,33663.0
2024-01-04 15:30:00,61.43,61.48,61.26,61.31,167298.0,58.5886,58.6363,58.4265,58.4742,167298.0
2024-01-05 09:30:00,61.34,61.74,61.34,61.67,182049.0,58.5028,58.8843,58.5028,58.8175,182049.0
2024-01-05 10:00:00,61.67,61.94,61.64,61.82,50463.0,58.8175,59.075,58.7889,58.9606,50463.0
2024-01-05 10:30:00,61.82,61.93,61.74,61.78,58710.0,58.9606,59.0655,58.8843,58.9224,58710.0
2024-01-05 11:00:00,61.79,61.88,61.78,61.85,50093.0,58.932,59.0178,58.9224,58.9892,50093.0
2024-01-05 11:30:00,61.85,61.87,61.42,61.52,65989.0,58.9892,59.0083,58.5791,58.6745,65989.0
2024-01-05 12:00:00,61.53,61.55,61.23,61.25,27813.0,58.684,58.7031,58.3979,58.417,27813.0
2024-01-05 12:30:00,61.25,61.27,61.16,61.17,81761.0,58.417,58.436,58.3311,58.3407,81761.0
2024-01-05 13:00:00,61.13,61.18,61.0,61.17,22564.0,58.3025,58.3502,58.1785,58.3407,22564.0
2024-01-05 13:30:00,61.17,61.37,61.14,61.37,21950.0,58.3407,58.5314,58.312,58.5314,21950.0
2024-01-05 14:00:00,61.38,61.55,61.37,61.51,26345.0,58.5409,58.7031,58.5314,58.6649,26345.0
2024-01-05 14:30:00,61.5,61.53,61.26,61.27,79618.0,58.6554,58.684,58.4265,58.436,79618.0
2024-01-05 15:00:00,61.27,61.34,61.25,61.29,34866.0,58.436,58.5028,58.417,58.4551,34866.0
2024-01-05 15:30:00,61.29,61.53,61.26,61.51,201667.0,58.4551,58.684,58.4265,58.6649,201667.0
2024-01-08 09:30:00,61.51,61.75,61.31,61.5,23394.0,58.6649,58.8938,58.4742,58.6554,23394.0
2024-01-08 10:00:00,61.53,61.66,61.38,61.63,27770.0,58.684,58.808,58.5409,58.7794,27770.0
2024-01-08 10:30:00,61.65,61.74,61.54,61.64,34502.0,58.7985,58.8843,58.6935,58.7889,34502.0
2024-01-08 11:00:00,61.62,61.63,61.48,61.63,17115.0,58.7698,58.7794,58.6363,58.7794,17115.0
2024-01-08 11:30:00,61.63,61.8,61.53,61.75,83177.0,58.7794,58.9415,58.684,58.8938,83177.0
2024-01-08 12:00:00,61.77,61.85,61.63,61.7,14571.0,58.9129,58.9892,58.7794,58.8461,14571.0
2024-01-08 12:30:00,61.68,61.8,61.62,61.78,15341.0,58.8271,58.9415,58.7698,58.9224,15341.0
2024-01-08 13:00:00,61.78,61.82,61.7,61.75,21049.0,58.9224,58.9606,58.8461,58.8938,21049.0
2024-01-08 13:30:00,61.74,61.75,61.63,61.71,22600.0,58.8843,58.8938,58.7794,58.8557,22600.0
2024-01-08 14:00:00,61.69,61.91,61.63,61.89,34871.0,58.8366,59.0464,58.7794,59.0274,34871.0
2024-01-08 14:30:00,61.9,62.1,61.86,62.08,33978.0,59.0369,59.2276,58.9987,59.2086,33978.0
2024-01-08 15:00:00,62.08,62.2,62.02,62.14,93653.0,59.2086,59.323,59.1513,59.2658,93653.0
2024-01-08 15:30:00,62.14,62.3,61.96,62.3,220782.0,59.2658,59.4184,59.0941,59.4184,220782.0
2024-01-09 09:30:00,62.2,62.28,61.85,62.28,56315.0,59.323,59.3993,58.9892,59.3993,56315.0
2024-01-09 10:00:00,62.27,62.46,62.27,62.44,100452.0,59.3898,59.571,59.3898,59.5519,100452.0
2024-01-09 10:30:00,62.44,62.56,62.34,62.54,76021.0,59.5519,59.6664,59.4565,59.6473,76021.0
2024-01-09 11:00:00,62.53,62.75,62.52,62.75,72566.0,59.6377,59.8476,59.6282,59.8476,72566.0
2024-01-09 11:30:00,62.76,62.82,62.6,62.63,52385.0,59.8571,59.9143,59.7045,59.7331,52385.0
2024-01-09 12:00:00,62.62,62.66,62.58,62.62,43356.0,59.7236,59.7617,59.6854,59.7236,43356.0
2024-01-09 12:30:00,62.62,62.75,62.61,62.72,48091.0,59.7236,59.8476,59.714,59.819,48091.0
2024-01-09 13:00:00,62.72,62.77,62.57,62.59,64682.0,59.819,59.8666,59.6759,59.695,64682.0
2024-01-09 13:30:00,62.6,62.68,62.49,62.64,34669.0,59.7045,59.7808,59.5996,59.7427,34669.0
2024-01-09 14:00:00,62.65,62.68,62.58,62.59,48923.0,59.7522,59.7808,59.6854,59.695,48923.0
2024-01-09 14:30:00,62.59,62.67,62.44,62.45,62745.0,59.695,59.7713,59.5519,59.5614,62745.0
2024-01-09 15:00:00,62.44,62.58,62.43,62.49,73063.0,59.5519,59.6854,59.5424,59.5996,73063.0
2024-01-09 15:30:00,62.49,62.81,62.47,62.8,313373.0,59.5996,59.9048,59.5805,59.8953,313373.0
2024-01-10 09:30:00,62.72,63.65,62.63,62.98,90862.0,59.819,60.7059,59.7331,60.0669,90862.0
2024-01-10 10:00:00,63.02,63.14,62.67,62.87,27729.0,60.1051,60.2195,59.7713,59.962,27729.0
2024-01-10 10:30:00,62.87,62.93,62.79,62.86,25334.0,59.962,60.0192,59.8857,59.9525,25334.0
2024-01-10 11:00:00,62.9,62.98,62.82,62.89,27684.0,59.9906,60.0669,59.9143,59.9811,27684.0
2024-01-10 11:30:00,62.88,62.9,62.81,62.87,34832.0,59.9716,59.9906,59.9048,59.962,34832.0
2024-01-10 12:00:00,62.88,62.99,62.8,62.99,34048.0,59.9716,60.0765,59.8953,60.0765,34048.0
2024-01-10 12:30:00,63.0,63.04,62.89,63.01,59551.0,60.086,60.1242,59.9811,60.0955,59551.0
2024-01-10 13:00:00,63.0,63.08,62.92,63.03,48775.0,60.086,60.1623,60.0097,60.1146,48775.0
2024-01-10 13:30:00,63.03,63.26,62.99,63.23,49920.0,60.1146,60.334,60.0765,60.3054,49920.0
2024-01-10 14:00:00,63.24,63.35,63.18,63.35,60755.0,60.3149,60.4198,60.2577,60.4198,60755.0
2024-01-10 14:30:00,63.35,63.55,63.33,63.52,64820.0,60.4198,60.6106,60.4007,60.582,64820.0
2024-01-10 15:00:00,63.53,63.67,63.46,63.47,88612.0,60.5915,60.725,60.5247,60.5343,88612.0
2024-01-10 15:30:00,63.46,63.59,63.28,63.56,356092.0,60.5247,60.6487,60.3531,60.6201,356092.0
2024-01-11 09:30:00,63.31,63.73,63.26,63.57,37910.0,60.3817,60.7822,60.334,60.6296,37910.0
2024-01-11 10:00:00,63.58,63.59,63.18,63.27,35256.0,60.6392,60.6487,60.2577,60.3435,35256.0
2024-01-11 10:30:00,63.3,63.32,63.16,63.19,35397.0,60.3721,60.3912,60.2386,60.2672,35397.0
2024-01-11 11:00:00,63.19,63.26,63.05,63.17,33467.0,60.2672,60.334,60.1337,60.2481,33467.0
2024-01-11 11:30:00,63.17,63.24,63.08,63.14,25818.0,60.2481,60.3149,60.1623,60.2195,25818.0
2024-01-11 12:00:00,63.15,63.26,63.11,63.11,28836.0,60.2291,60.334,60.1909,60.1909,28836.0
2024-01-11 12:30:00,63.11,63.24,63.09,63.24,21003.0,60.1909,60.3149,60.1718,60.3149,21003.0
2024-01-11 13:00:00,63.24,63.33,63.23,63.28,41879.0,60.3149,60.4007,60.3054,60.3531,41879.0
2024-01-11 13:30:00,63.29,63.31,63.17,63.31,25113.0,60.3626,60.3817,60.2481,60.3817,25113.0
2024-01-11 14:00:00,63.32,63.42,63.3,63.42,26748.0,60.3912,60.4866,60.3721,60.4866,26748.0
2024-01-11 14:30:00,63.44,63.52,63.42,63.5,32260.0,60.5057,60.582,60.4866,60.5629,32260.0
2024-01-11 15:00:00,63.49,63.49,63.36,63.41,46588.0,60.5533,60.5533,60.4294,60.477,46588.0
2024-01-11 15:30:00,63.41,63.77,63.4,63.69,302556.0,60.477,60.8204,60.4675,60.7441,302556.0
2024-01-12 09:30:00,63.8,64.01,63.3,63.32,29062.0,60.849,61.0493,60.3721,60.3912,29062.0
2024-01-12 10:00:00,63.31,63.66,63.31,63.49,128396.0,60.3817,60.7155,60.3817,60.5533,128396.0
2024-01-12 10:30:00,63.51,63.55,63.27,63.36,32737.0,60.5724,60.6106,60.3435,60.4294,32737.0
2024-01-12 11:00:00,63.34,63.43,63.18,63.2,15258.0,60.4103,60.4961,60.2577,60.2768,15258.0
2024-01-12 11:30:00,63.21,63.29,63.12,63.24,17661.0,60.2863,60.3626,60.2005,60.3149,17661.0
2024-01-12 12:00:00,63.24,63.35,63.22,63.31,14924.0,60.3149,60.4198,60.2958,60.3817,14924.0
2024-01-12 12:30:00,63.32,63.34,63.24,63.24,13313.0,60.3912,60.4103,60.3149,60.3149,13313.0
2024-01-12 13:00:00,63.25,63.36,63.24,63.31,15851.0,60.3244,60.4294,60.3149,60.3817,15851.0
2024-01-12 13:30:00,63.31,63.32,63.23,63.28,13580.0,60.3817,60.3912,60.3054,60.3531,13580.0
2024-01-12 14:00:00,63.28,63.33,63.26,63.31,17108.0,60.3531,60.4007,60.334,60.3817,17108.0
2024-01-12 14:30:00,63.32,63.34,63.21,63.22,22558.0,60.3912,60.4103,60.2863,60.2958,22558.0
2024-01-12 15:00:00,63.2,63.28,63.17,63.26,28140.0,60.2768,60.3531,60.2481,60.334,28140.0
2024-01-12 15:30:00,63.26,63.33,63.19,63.2,187584.0,60.334,60.4007,60.2672,60.2768,187584.0
2024-01-16 09:30:00,63.51,63.71,63.29,63.39,40806.0,60.5724,60.7632,60.3626,60.458,40806.0
2024-01-16 10:00:00,63.42,63.67,63.3,63.36,37623.0,60.4866,60.725,60.3721,60.4294,37623.0
2024-01-16 10:30:00,63.35,63.39,63.05,63.05,28415.0,60.4198,60.458,60.1337,60.1337,28415.0
2024-01-16 11:00:00,63.02,63.02,62.71,62.79,30388.0,60.1051,60.1051,59.8094,59.8857,30388.0
2024-01-16 11:30:00,62.81,62.88,62.7,62.7,16958.0,59.9048,59.9716,59.7999,59.7999,16958.0
2024-01-16 12:00:00,62.72,62.91,62.71,62.84,25618.0,59.819,60.0002,59.8094,59.9334,25618.0
2024-01-16 12:30:00,62.86,62.95,62.81,62.94,32343.0,59.9525,60.0383,59.9048,60.0288,32343.0
2024-01-16 13:00:00,62.94,63.06,62.92,63.06,20032.0,60.0288,60.1432,60.0097,60.1432,20032.0
2024-01-16 13:30:00,63.07,63.09,62.86,62.93,42438.0,60.1528,60.1718,59.9525,60.0192,42438.0
2024-01-16 14:00:00,62.92,62.93,62.78,62.9,40227.0,60.0097,60.0192,59.8762,59.9906,40227.0
2024-01-16 14:30:00,62.89,63.06,62.88,63.05,43592.0,59.9811,60.1432,59.9716,60.1337,43592.0
2024-01-16 15:00:00,63.05,63.11,62.92,62.96,49889.0,60.1337,60.1909,60.0097,60.0479,49889.0
2024-01-16 15:30:00,62.96,63.19,62.87,63.18,153319.0,60.0479,60.2672,59.962,60.2577,153319.0
2024-01-17 09:30:00,63.05,63.4,62.81,63.33,45701.0,60.1337,60.4675,59.9048,60.4007,45701.0
2024-01-17 10:00:00,63.32,63.38,63.16,63.19,39649.0,60.3912,60.4484,60.2386,60.2672,39649.0
2024-01-17 10:30:00,63.2,63.24,63.11,63.21,29356.0,60.2768,60.3149,60.1909,60.2863,29356.0
2024-01-17 11:00:00,63.22,63.3,63.21,63.24,24154.0,60.2958,60.3721,60.2863,60.3149,24154.0
2024-01-17 11:30:00,63.24,63.27,63.08,63.08,27338.0,60.3149,60.3435,60.1623,60.1623,27338.0
2024-01-17 12:00:00,63.06,63.08,62.93,63.0,22524.0,60.1432,60.1623,60.0192,60.086,22524.0
2024-01-17 12:30:00,62.99,63.03,62.93,63.0,27589.0,60.0765,60.1146,60.0192,60.086,27589.0
2024-01-17 13:00:00,63.0,63.05,62.96,63.04,31726.0,60.086,60.1337,60.0479,60.1242,31726.0
2024-01-17 13:30:00,63.03,63.16,63.01,63.15,43811.0,60.1146,60.2386,60.0955,60.2291,43811.0
2024-01-17 14:00:00,63.16,63.27,63.14,63.24,49079.0,60.2386,60.3435,60.2195,60.3149,49079.0
2024-01-17 14:30:00,63.25,63.33,63.14,63.19,41937.0,60.3244,60.4007,60.2195,60.2672,41937.0
2024-01-17 15:00:00,63.18,63.19,63.05,63.1,38393.0,60.2577,60.2672,60.1337,60.1814,38393.0
2024-01-17 15:30:00,63.1,63.32,63.07,63.26,181570.0,60.1814,60.3912,60.1528,60.334,181570.0
2024-01-18 09:30:00,63.23,63.36,62.7,62.72,52717.0,60.3054,60.4294,59.7999,59.819,52717.0
2024-01-18 10:00:00,62.75,62.98,62.71,62.98,21098.0,59.8476,60.0669,59.8094,60.0669,21098.0
2024-01-18 10:30:00,62.97,63.09,62.9,62.91,23537.0,60.0574,60.1718,59.9906,60.0002,23537.0
2024-01-18 11:00:00,62.91,62.91,62.72,62.73,20037.0,60.0002,60.0002,59.819,59.8285,20037.0
2024-01-18 11:30:00,62.72,62.74,62.42,62.52,20495.0,59.819,59.838,59.5328,59.6282,20495.0
2024-01-18 12:00:00,62.51,62.74,62.45,62.64,25358.0,59.6187,59.838,59.5614,59.7427,25358.0
2024-01-18 12:30:00,62.61,62.72,62.58,62.65,25773.0,59.714,59.819,59.6854,59.7522,25773.0
2024-01-18 13:00:00,62.65,62.79,62.61,62.72,15359.0,59.7522,59.8857,59.714,59.819,15359.0
2024-01-18 13:30:00,62.72,62.74,62.59,62.6,30531.0,59.819,59.838,59.695,59.7045,30531.0
2024-01-18 14:00:00,62.59,62.72,62.58,62.68,27082.0,59.695,59.819,59.6854,59.7808,27082.0
2024-01-18 14:30:00,62.68,62.7,62.56,62.69,35205.0,59.7808,59.7999,59.6664,59.7903,35205.0
2024-01-18 15:00:00,62.69,62.77,62.61,62.71,57414.0,59.7903,59.8666,59.714,59.8094,57414.0
2024-01-18 15:30:00,62.72,62.86,62.68,62.83,159279.0,59.819,59.9525,59.7808,59.9239,159279.0
2024-01-19 09:30:00,63.07,63.07,62.05,62.22,104705.0,60.1528,60.1528,59.18,59.3421,104705.0
2024-01-19 10:00:00,62.23,62.49,62.21,62.43,45366.0,59.3516,59.5996,59.3326,59.5424,45366.0
2024-01-19 10:30:00,62.42,62.54,62.34,62.52,28805.0,59.5328,59.6473,59.4565,59.6282,28805.0
2024-01-19 11:00:00,62.54,62.58,62.39,62.5,24461.0,59.6473,59.6854,59.5042,59.6091,24461.0
2024-01-19 11:30:00,62.5,62.54,62.45,62.51,17215.0,59.6091,59.6473,59.5614,59.6187,17215.0
2024-01-19 12:00:00,62.51,62.58,62.47,62.51,14694.0,59.6187,59.6854,59.5805,59.6187,14694.0
2024-01-19 12:30:00,62.52,62.58,62.36,62.52,22937.0,59.6282,59.6854,59.4756,59.6282,22937.0
2024-01-19 13:00:00,62.52,62.58,62.43,62.53,26395.0,59.6282,59.6854,59.5424,59.6377,26395.0
2024-01-19 13:30:00,62.54,62.57,62.44,62.51,23441.0,59.6473,59.6759,59.5519,59.6187,23441.0
2024-01-19 14:00:00,62.51,62.68,62.49,62.62,21523.0,59.6187,59.7808,59.5996,59.7236,21523.0
2024-01-19 14:30:00,62.64,62.65,62.47,62.5,34344.0,59.7427,59.7522,59.5805,59.6091,34344.0
2024-01-19 15:00:00,62.5,62.56,62.45,62.47,55084.0,59.6091,59.6664,59.5614,59.5805,55084.0
2024-01-19 15:30:00,62.47,62.55,62.39,62.5,228912.0,59.5805,59.6568,59.5042,59.6091,228912.0
2024-01-22 09:30:00,62.29,62.8,62.26,62.75,50198.0,59.4088,59.8953,59.3802,59.8476,50198.0
2024-01-22 10:00:00,62.75,63.01,62.63,62.87,50629.0,59.8476,60.0955,59.7331,59.962,50629.0
2024-01-22 10:30:00,62.9,63.07,62.83,63.02,29948.0,59.9906,60.1528,59.9239,60.1051,29948.0
2024-01-22 11:00:00,63.02,63.02,62.77,62.82,23323.0,60.1051,60.1051,59.8666,59.9143,23323.0
2024-01-22 11:30:00,62.84,62.84,62.58,62.66,22054.0,59.9334,59.9334,59.6854,59.7617,22054.0
2024-01-22 12:00:00,62.66,62.97,62.65,62.97,54389.0,59.7617,60.0574,59.7522,60.0574,54389.0
2024-01-22 12:30:00,62.97,63.06,62.92,62.93,22902.0,60.0574,60.1432,60.0097,60.0192,22902.0
2024-01-22 13:00:00,62.93,62.93,62.83,62.84,33862.0,60.0192,60.0192,59.9239,59.9334,33862.0
2024-01-22 13:30:00,62.85,62.9,62.82,62.89,22498.0,59.9429,59.9906,59.9143,59.9811,22498.0
2024-01-22 14:00:00,62.9,62.91,62.79,62.85,30360.0,59.9906,60.0002,59.8857,59.9429,30360.0
2024-01-22 14:30:00,62.85,62.9,62.83,62.89,45611.0,59.9429,59.9906,59.9239,59.9811,45611.0
2024-01-22 15:00:00,62.9,62.9,62.78,62.81,52422.0,59.9906,59.9906,59.8762,59.9048,52422.0
2024-01-22 15:30:00,62.81,62.86,62.69,62.73,221971.0,59.9048,59.9525,59.7903,59.8285,221971.0
2024-01-23 09:30:00,62.59,62.89,62.47,62.64,31514.0,59.695,59.9811,59.5805,59.7427,31514.0
2024-01-23 10:00:00,62.63,62.64,62.46,62.49,30079.0,59.7331,59.7427,59.571,59.5996,30079.0
2024-01-23 10:30:00,62.48,62.49,62.28,62.31,24353.0,59.5901,59.5996,59.3993,59.4279,24353.0
2024-01-23 11:00:00,62.29,62.54,62.29,62.49,51825.0,59.4088,59.6473,59.4088,59.5996,51825.0
2024-01-23 11:30:00,62.51,62.61,62.5,62.6,16203.0,59.6187,59.714,59.6091,59.7045,16203.0
2024-01-23 12:00:00,62.61,62.62,62.49,62.56,19323.0,59.714,59.7236,59.5996,59.6664,19323.0
2024-01-23 12:30:00,62.55,62.65,62.51,62.52,16328.0,59.6568,59.7522,59.6187,59.6282,16328.0
2024-01-23 13:00:00,62.5,62.54,62.46,62.52,23376.0,59.6091,59.6473,59.571,59.6282,23376.0
2024-01-23 13:30:00,62.52,62.59,62.5,62.51,30893.0,59.6282,59.695,59.6091,59.6187,30893.0
2024-01-23 14:00:00,62.53,62.58,62.51,62.55,49614.0,59.6377,59.6854,59.6187,59.6568,49614.0
2024-01-23 14:30:00,62.55,62.78,62.54,62.72,82427.0,59.6568,59.8762,59.6473,59.819,82427.0
2024-01-23 15:00:00,62.73,62.73,62.64,62.69,48980.0,59.8285,59.8285,59.7427,59.7903,48980.0
2024-01-23 15:30:00,62.68,62.7,62.5,62.53,196534.0,59.7808,59.7999,59.6091,59.6377,196534.0
2024-01-24 09:30:00,62.59,62.59,62.37,62.45,27309.0,59.695,59.695,59.4851,59.5614,27309.0
2024-01-24 10:00:00,62.47,62.53,62.33,62.37,60213.0,59.5805,59.6377,59.447,59.4851,60213.0
2024-01-24 10:30:00,62.38,62.64,62.32,62.47,38299.0,59.4947,59.7427,59.4375,59.5805,38299.0
2024-01-24 11:00:00,62.48,62.54,62.43,62.53,41172.0,59.5901,59.6473,59.5424,59.6377,41172.0
2024-01-24 11:30:00,62.51,62.51,62.02,62.08,41244.0,59.6187,59.6187,59.1513,59.2086,41244.0
2024-01-24 12:00:00,62.06,62.06,61.54,61.55,75157.0,59.1895,59.1895,58.6935,58.7031,75157.0
2024-01-24 12:30:00,61.55,61.56,61.33,61.52,32126.0,58.7031,58.7126,58.4933,58.6745,32126.0
2024-01-24 13:00:00,61.53,61.54,61.15,61.18,34164.0,58.684,58.6935,58.3216,58.3502,34164.0
2024-01-24 13:30:00,61.18,61.46,61.17,61.44,29414.0,58.3502,58.6172,58.3407,58.5982,29414.0
2024-01-24 14:00:00,61.44,61.49,61.29,61.39,29312.0,58.5982,58.6459,58.4551,58.5505,29312.0
2024-01-24 14:30:00,61.4,61.42,61.18,61.21,43135.0,58.56,58.5791,58.3502,58.3788,43135.0
2024-01-24 15:00:00,61.21,61.26,61.0,61.09,81305.0,58.3788,58.4265,58.1785,58.2644,81305.0
2024-01-24 15:30:00,61.1,61.26,60.99,61.12,320606.0,58.2739,58.4265,58.169,58.293,320606.0
2024-01-25 09:30:00,61.51,61.91,61.37,61.85,55874.0,58.6649,59.0464,58.5314,58.9892,55874.0
2024-01-25 10:00:00,61.85,62.3,61.84,61.95,52258.0,58.9892,59.4184,58.9797,59.0846,52258.0
2024-01-25 10:30:00,61.96,61.99,61.66,61.66,26227.0,59.0941,59.1227,58.808,58.808,26227.0
2024-01-25 11:00:00,61.68,62.02,61.68,61.98,36197.0,58.8271,59.1513,58.8271,59.1132,36197.0
2024-01-25 11:30:00,62.0,62.12,61.94,62.09,93160.0,59.1323,59.2467,59.075,59.2181,93160.0
2024-01-25 12:00:00,62.09,62.3,61.99,62.27,63623.0,59.2181,59.4184,59.1227,59.3898,63623.0
2024-01-25 12:30:00,62.27,62.44,62.15,62.37,42894.0,59.3898,59.5519,59.2753,59.4851,42894.0
2024-01-25 13:00:00,62.39,62.52,62.39,62.41,37867.0,59.5042,59.6282,59.5042,59.5233,37867.0
2024-01-25 13:30:00,62.43,62.63,62.43,62.61,38510.0,59.5424,59.7331,59.5424,59.714,38510.0
2024-01-25 14:00:00,62.61,62.65,62.5,62.63,52165.0,59.714,59.7522,59.6091,59.7331,52165.0
2024-01-25 14:30:00,62.63,62.68,62.49,62.54,34544.0,59.7331,59.7808,59.5996,59.6473,34544.0
2024-01-25 15:00:00,62.53,62.72,62.51,62.69,84532.0,59.6377,59.819,59.6187,59.7903,84532.0
2024-01-25 15:30:00,62.69,62.9,62.67,62.88,266595.0,59.7903,59.9906,59.7713,59.9716,266595.0
2024-01-26 09:30:00,63.15,63.5,62.87,62.87,37401.0,60.2291,60.5629,59.962,59.962,37401.0
2024-01-26 10:00:00,62.87,63.07,62.73,62.8,55384.0,59.962,60.1528,59.8285,59.8953,55384.0
2024-01-26 10:30:00,62.79,62.91,62.65,62.72,30708.0,59.8857,60.0002,59.7522,59.819,30708.0
2024-01-26 11:00:00,62.72,62.72,62.49,62.68,24168.0,59.819,59.819,59.5996,59.7808,24168.0
2024-01-26 11:30:00,62.67,62.87,62.63,62.86,23088.0,59.7713,59.962,59.7331,59.9525,23088.0
2024-01-26 12:00:00,62.86,62.9,62.8,62.9,26320.0,59.9525,59.9906,59.8953,59.9906,26320.0
2024-01-26 12:30:00,62.88,62.92,62.69,62.69,16958.0,59.9716,60.0097,59.7903,59.7903,16958.0
2024-01-26 13:00:00,62.69,62.76,62.62,62.7,20340.0,59.7903,59.8571,59.7236,59.7999,20340.0
2024-01-26 13:30:00,62.71,62.75,62.66,62.75,24062.0,59.8094,59.8476,59.7617,59.8476,24062.0
2024-01-26 14:00:00,62.76,62.83,62.64,62.8,20546.0,59.8571,59.9239,59.7427,59.8953,20546.0
2024-01-26 14:30:00,62.83,62.84,62.67,62.72,29480.0,59.9239,59.9334,59.7713,59.819,29480.0
2024-01-26 15:00:00,62.72,62.78,62.63,62.64,41372.0,59.819,59.8762,59.7331,59.7427,41372.0
2024-01-26 15:30:00,62.66,62.75,62.54,62.74,140865.0,59.7617,59.8476,59.6473,59.838,140865.0
2024-01-29 09:30:00,62.84,62.92,62.32,62.6,26006.0,59.9334,60.0097,59.4375,59.7045,26006.0
2024-01-29 10:00:00,62.56,62.78,62.52,62.7,43422.0,59.6664,59.8762,59.6282,59.7999,43422.0
2024-01-29 10:30:00,62.7,62.75,62.64,62.74,44368.0,59.7999,59.8476,59.7427,59.838,44368.0
2024-01-29 11:00:00,62.74,62.83,62.68,62.82,29258.0,59.838,59.9239,59.7808,59.9143,29258.0
2024-01-29 11:30:00,62.82,62.83,62.72,62.78,15028.0,59.9143,59.9239,59.819,59.8762,15028.0
2024-01-29 12:00:00,62.77,62.85,62.71,62.84,17565.0,59.8666,59.9429,59.8094,59.9334,17565.0
2024-01-29 12:30:00,62.84,62.99,62.84,62.99,30390.0,59.9334,60.0765,59.9334,60.0765,30390.0
2024-01-29 13:00:00,62.99,62.99,62.93,62.99,16924.0,60.0765,60.0765,60.0192,60.0765,16924.0
2024-01-29 13:30:00,62.99,63.0,62.94,62.99,25355.0,60.0765,60.086,60.0288,60.0765,25355.0
2024-01-29 14:00:00,62.99,63.05,62.96,63.05,41337.0,60.0765,60.1337,60.0479,60.1337,41337.0
2024-01-29 14:30:00,63.07,63.12,63.06,63.07,39064.0,60.1528,60.2005,60.1432,60.1528,39064.0
2024-01-29 15:00:00,63.09,63.41,63.09,63.32,53371.0,60.1718,60.477,60.1718,60.3912,53371.0
2024-01-29 15:30:00,63.31,63.48,63.25,63.39,221169.0,60.3817,60.5438,60.3244,60.458,221169.0
2024-01-30 09:30:00,63.38,63.57,63.25,63.43,48419.0,60.4484,60.6296,60.3244,60.4961,48419.0
2024-01-30 10:00:00,63.44,63.51,63.04,63.16,32110.0,60.5057,60.5724,60.1242,60.2386,32110.0
2024-01-30 10:30:00,63.16,63.27,63.03,63.03,34483.0,60.2386,60.3435,60.1146,60.1146,34483.0
2024-01-30 11:00:00,63.01,63.04,62.85,62.94,24189.0,60.0955,60.1242,59.9429,60.0288,24189.0
2024-01-30 11:30:00,62.93,63.0,62.9,62.91,24070.0,60.0192,60.086,59.9906,60.0002,24070.0
2024-01-30 12:00:00,62.91,62.96,62.78,62.83,40094.0,60.0002,60.0479,59.8762,59.9239,40094.0
2024-01-30 12:30:00,62.84,62.87,62.78,62.8,24418.0,59.9334,59.962,59.8762,59.8953,24418.0
2024-01-30 13:00:00,62.8,63.07,62.8,62.98,25093.0,59.8953,60.1528,59.8953,60.0669,25093.0
2024-01-30 13:30:00,63.0,63.08,62.94,63.0,40173.0,60.086,60.1623,60.0288,60.086,40173.0
2024-01-30 14:00:00,62.99,63.11,62.98,63.08,45073.0,60.0765,60.1909,60.0669,60.1623,45073.0
2024-01-30 14:30:00,63.08,63.08,62.93,62.99,27558.0,60.1623,60.1623,60.0192,60.0765,27558.0
2024-01-30 15:00:00,62.99,62.99,62.76,62.82,42630.0,60.0765,60.0765,59.8571,59.9143,42630.0
2024-01-30 15:30:00,62.81,62.93,62.71,62.84,209367.0,59.9048,60.0192,59.8094,59.9334,209367.0
2024-01-31 09:30:00,63.14,63.37,62.77,62.88,60193.0,60.2195,60.4389,59.8666,59.9716,60193.0
2024-01-31 10:00:00,62.86,62.86,62.52,62.72,26014.0,59.9525,59.9525,59.6282,59.819,26014.0
2024-01-31 10:30:00,62.78,62.79,62.55,62.59,44332.0,59.8762,59.8857,59.6568,59.695,44332.0
2024-01-31 11:00:00,62.59,62.59,62.11,62.11,36309.0,59.695,59.695,59.2372,59.2372,36309.0
2024-01-31 11:30:00,62.13,62.28,62.03,62.21,36700.0,59.2563,59.3993,59.1609,59.3326,36700.0
2024-01-31 12:00:00,62.24,62.5,62.21,62.49,30960.0,59.3612,59.6091,59.3326,59.5996,30960.0
2024-01-31 12:30:00,62.49,62.5,62.37,62.44,23799.0,59.5996,59.6091,59.4851,59.5519,23799.0
2024-01-31 13:00:00,62.43,62.43,62.2,62.22,20867.0,59.5424,59.5424,59.323,59.3421,20867.0
2024-01-31 13:30:00,62.22,62.26,62.13,62.14,21511.0,59.3421,59.3802,59.2563,59.2658,21511.0
2024-01-31 14:00:00,62.16,62.21,61.9,62.0,33236.0,59.2849,59.3326,59.0369,59.1323,33236.0
2024-01-31 14:30:00,61.97,62.15,61.73,61.76,42161.0,59.1037,59.2753,58.8748,58.9034,42161.0
2024-01-31 15:00:00,61.75,61.81,61.47,61.67,44720.0,58.8938,58.9511,58.6268,58.8175,44720.0
2024-01-31 15:30:00,61.66,61.91,61.62,61.77,156111.0,58.808,59.0464,58.7698,58.9129,156111.0
2024-02-01 09:30:00,61.82,62.14,61.74,62.04,38741.0,58.9606,59.2658,58.8843,59.1704,38741.0
2024-02-01 10:00:00,61.97,62.32,61.93,62.3,25472.0,59.1037,59.4375,59.0655,59.4184,25472.0
2024-02-01 10:30:00,62.27,62.45,62.11,62.22,36758.0,59.3898,59.5614,59.2372,59.3421,36758.0
2024-02-01 11:00:00,62.2,62.31,62.14,62.21,32498.0,59.323,59.4279,59.2658,59.3326,32498.0
2024-02-01 11:30:00,62.22,62.66,62.21,62.66,63471.0,59.3421,59.7617,59.3326,59.7617,63471.0
2024-02-01 12:00:00,62.66,62.93,62.64,62.92,36667.0,59.7617,60.0192,59.7427,60.0097,36667.0
2024-02-01 12:30:00,62.91,63.05,62.86,62.88,42112.0,60.0002,60.1337,59.9525,59.9716,42112.0
2024-02-01 13:00:00,62.9,62.91,62.74,62.78,26998.0,59.9906,60.0002,59.838,59.8762,26998.0
2024-02-01 13:30:00,62.78,62.94,62.77,62.88,28934.0,59.8762,60.0288,59.8666,59.9716,28934.0
2024-02-01 14:00:00,62.88,63.09,62.87,63.07,28918.0,59.9716,60.1718,59.962,60.1528,28918.0
2024-02-01 14:30:00,63.1,63.11,62.98,63.05,26465.0,60.1814,60.1909,60.0669,60.1337,26465.0
2024-02-01 15:00:00,63.04,63.1,62.97,63.07,43992.0,60.1242,60.1814,60.0574,60.1528,43992.0
2024-02-01 15:30:00,63.08,63.2,63.02,63.09,259678.0,60.1623,60.2768,60.1051,60.1718,259678.0
2024-02-02 09:30:00,63.01,63.12,62.25,62.29,29431.0,60.0955,60.2005,59.3707,59.4088,29431.0
2024-02-02 10:00:00,62.36,62.4,61.97,62.05,42165.0,59.4756,59.5138,59.1037,59.18,42165.0
2024-02-02 10:30:00,62.12,62.22,61.96,62.11,33085.0,59.2467,59.3421,59.0941,59.2372,33085.0
2024-02-02 11:00:00,62.11,62.13,61.92,62.02,40758.0,59.2372,59.2563,59.056,59.1513,40758.0
2024-02-02 11:30:00,62.02,62.19,61.85,61.91,54941.0,59.1513,59.3135,58.9892,59.0464,54941.0
2024-02-02 12:00:00,61.93,61.95,61.8,61.94,30826.0,59.0655,59.0846,58.9415,59.075,30826.0
2024-02-02 12:30:00,61.94,61.96,61.81,61.95,30771.0,59.075,59.0941,58.9511,59.0846,30771.0
2024-02-02 13:00:00,61.95,62.2,61.95,62.16,27566.0,59.0846,59.323,59.0846,59.2849,27566.0
2024-02-02 13:30:00,62.17,62.24,62.12,62.19,17576.0,59.2944,59.3612,59.2467,59.3135,17576.0
2024-02-02 14:00:00,62.17,62.29,62.12,62.21,28415.0,59.2944,59.4088,59.2467,59.3326,28415.0
2024-02-02 14:30:00,62.2,62.31,62.2,62.28,18979.0,59.323,59.4279,59.323,59.3993,18979.0
2024-02-02 15:00:00,62.28,62.43,62.22,62.42,46815.0,59.3993,59.5424,59.3421,59.5328,46815.0
2024-02-02 15:30:00,62.42,62.43,62.06,62.06,245137.0,59.5328,59.5424,59.1895,59.1895,245137.0
2024-02-05 09:30:00,61.42,61.71,61.12,61.54,38759.0,58.5791,58.8557,58.293,58.6935,38759.0
2024-02-05 10:00:00,61.54,61.56,61.09,61.29,56036.0,58.6935,58.7126,58.2644,58.4551,56036.0
2024-02-05 10:30:00,61.29,61.53,61.26,61.29,23104.0,58.4551,58.684,58.4265,58.4551,23104.0
2024-02-05 11:00:00,61.3,61.36,61.24,61.34,27302.0,58.4646,58.5219,58.4074,58.5028,27302.0
2024-02-05 11:30:00,61.37,61.42,61.33,61.35,15078.0,58.5314,58.5791,58.4933,58.5123,15078.0
2024-02-05 12:00:00,61.35,61.59,61.33,61.59,21375.0,58.5123,58.7412,58.4933,58.7412,21375.0
2024-02-05 12:30:00,61.59,61.63,61.46,61.48,23315.0,58.7412,58.7794,58.6172,58.6363,23315.0
2024-02-05 13:00:00,61.47,61.62,61.43,61.55,19056.0,58.6268,58.7698,58.5886,58.7031,19056.0
2024-02-05 13:30:00,61.56,61.58,61.44,61.55,66539.0,58.7126,58.7317,58.5982,58.7031,66539.0
2024-02-05 14:00:00,61.56,61.56,61.4,61.49,36251.0,58.7126,58.7126,58.56,58.6459,36251.0
2024-02-05 14:30:00,61.5,61.64,61.5,61.62,23580.0,58.6554,58.7889,58.6554,58.7698,23580.0
2024-02-05 15:00:00,61.63,61.66,61.53,61.6,41257.0,58.7794,58.808,58.684,58.7508,41257.0
2024-02-05 15:30:00,61.58,61.67,61.18,61.28,259181.0,58.7317,58.8175,58.3502,58.4456,259181.0
2024-02-06 09:30:00,61.26,61.54,61.17,61.36,49565.0,58.4265,58.6935,58.3407,58.5219,49565.0
2024-02-06 10:00:00,61.36,61.53,61.27,61.34,99301.0,58.5219,58.684,58.436,58.5028,99301.0
2024-02-06 10:30:00,61.36,61.8,61.35,61.78,48805.0,58.5219,58.9415,58.5123,58.9224,48805.0
2024-02-06 11:00:00,61.78,61.88,61.67,61.77,35591.0,58.9224,59.0178,58.8175,58.9129,35591.0
2024-02-06 11:30:00,61.76,61.78,61.56,61.63,19408.0,58.9034,58.9224,58.7126,58.7794,19408.0
2024-02-06 12:00:00,61.62,61.83,61.6,61.81,37042.0,58.7698,58.9701,58.7508,58.9511,37042.0
2024-02-06 12:30:00,61.81,61.88,61.76,61.86,34383.0,58.9511,59.0178,58.9034,58.9987,34383.0
2024-02-06 13:00:00,61.86,61.96,61.82,61.88,31780.0,58.9987,59.0941,58.9606,59.0178,31780.0
2024-02-06 13:30:00,61.88,62.04,61.85,62.02,28464.0,59.0178,59.1704,58.9892,59.1513,28464.0
2024-02-06 14:00:00,62.03,62.03,61.73,61.74,54112.0,59.1609,59.1609,58.8748,58.8843,54112.0
2024-02-06 14:30:00,61.73,61.81,61.69,61.81,25355.0,58.8748,58.9511,58.8366,58.9511,25355.0
2024-02-06 15:00:00,61.8,61.9,61.73,61.89,70768.0,58.9415,59.0369,58.8748,59.0274,70768.0
2024-02-06 15:30:00,61.89,61.97,61.17,61.32,707836.0,59.0274,59.1037,58.3407,58.4837,707836.0
2024-02-07 09:30:00,60.1,60.48,59.2,59.44,610885.0,57.3201,57.6826,56.4618,56.6907,610885.0
2024-02-07 10:00:00,59.46,60.07,59.32,59.65,191272.0,56.7097,57.2915,56.5762,56.891,191272.0
2024-02-07 10:30:00,59.67,59.84,59.34,59.82,120068.0,56.91,57.0722,56.5953,57.0531,120068.0
2024-02-07 11:00:00,59.83,59.85,59.18,59.24,173672.0,57.0626,57.0817,56.4427,56.4999,173672.0
2024-02-07 11:30:00,59.28,59.29,58.9,59.05,104277.0,56.5381,56.5476,56.1757,56.3187,104277.0
2024-02-07 12:00:00,59.08,59.5,59.03,59.5,122020.0,56.3473,56.7479,56.2996,56.7479,122020.0
2024-02-07 12:30:00,59.5,59.52,59.28,59.37,70385.0,56.7479,56.767,56.5381,56.6239,70385.0
2024-02-07 13:00:00,59.37,59.45,59.24,59.39,59041.0,56.6239,56.7002,56.4999,56.643,59041.0
2024-02-07 13:30:00,59.39,59.61,59.38,59.45,47327.0,56.643,56.8528,56.6334,56.7002,47327.0
2024-02-07 14:00:00,59.45,59.52,59.11,59.12,78171.0,56.7002,56.767,56.3759,56.3855,78171.0
2024-02-07 14:30:00,59.12,59.46,59.12,59.35,98857.0,56.3855,56.7097,56.3855,56.6048,98857.0
2024-02-07 15:00:00,59.34,59.4,59.19,59.2,240499.0,56.5953,56.6525,56.4522,56.4618,240499.0
2024-02-07 15:30:00,59.2,59.74,59.14,59.71,633152.0,56.4618,56.9768,56.4045,56.9482,633152.0
2024-02-08 09:30:00,59.73,59.82,59.29,59.57,92250.0,56.9673,57.0531,56.5476,56.8147,92250.0
2024-02-08 10:00:00,59.55,59.98,59.55,59.98,66058.0,56.7956,57.2057,56.7956,57.2057,66058.0
2024-02-08 10:30:00,59.96,59.96,59.48,59.48,66146.0,57.1866,57.1866,56.7288,56.7288,66146.0
2024-02-08 11:00:00,59.48,59.5,59.22,59.46,53012.0,56.7288,56.7479,56.4808,56.7097,53012.0
2024-02-08 11:30:00,59.47,59.55,59.42,59.5,39871.0,56.7193,56.7956,56.6716,56.7479,39871.0
2024-02-08 12:00:00,59.49,59.5,59.2,59.24,80863.0,56.7384,56.7479,56.4618,56.4999,80863.0
2024-02-08 12:30:00,59.24,59.53,59.23,59.52,73736.0,56.4999,56.7765,56.4904,56.767,73736.0
2024-02-08 13:00:00,59.51,59.58,59.42,59.51,57177.0,56.7574,56.8242,56.6716,56.7574,57177.0
2024-02-08 13:30:00,59.51,59.59,59.39,59.55,70583.0,56.7574,56.8337,56.643,56.7956,70583.0
2024-02-08 14:00:00,59.54,59.61,59.42,59.58,59903.0,56.786,56.8528,56.6716,56.8242,59903.0
2024-02-08 14:30:00,59.58,59.66,59.52,59.66,103704.0,56.8242,56.9005,56.767,56.9005,103704.0
2024-02-08 15:00:00,59.66,59.74,59.5,59.53,143382.0,56.9005,56.9768,56.7479,56.7765,143382.0
2024-02-08 15:30:00,59.52,60.31,59.49,60.25,514589.0,56.767,57.5204,56.7384,57.4632,514589.0
2024-02-09 09:30:00,60.01,60.11,59.46,59.5,88227.0,57.2343,57.3297,56.7097,56.7479,88227.0
2024-02-09 10:00:00,59.54,60.0,59.37,59.86,71790.0,56.786,57.2248,56.6239,57.0912,71790.0
2024-02-09 10:30:00,59.87,59.99,59.8,59.95,113219.0,57.1008,57.2152,57.034,57.1771,113219.0
2024-02-09 11:00:00,59.96,60.07,59.83,59.94,67486.0,57.1866,57.2915,57.0626,57.1675,67486.0
2024-02-09 11:30:00,59.94,59.96,59.84,59.92,41721.0,57.1675,57.1866,57.0722,57.1485,41721.0
2024-02-09 12:00:00,59.92,60.05,59.81,60.01,39650.0,57.1485,57.2725,57.0436,57.2343,39650.0
2024-02-09 12:30:00,60.02,60.07,59.89,60.01,41121.0,57.2438,57.2915,57.1199,57.2343,41121.0
2024-02-09 13:00:00,60.02,60.12,60.0,60.01,86160.0,57.2438,57.3392,57.2248,57.2343,86160.0
2024-02-09 13:30:00,60.02,60.12,59.97,60.08,32409.0,57.2438,57.3392,57.1962,57.3011,32409.0
2024-02-09 14:00:00,60.08,60.23,60.06,60.11,59922.0,57.3011,57.4441,57.282,57.3297,59922.0
2024-02-09 14:30:00,60.11,60.17,60.04,60.07,75506.0,57.3297,57.3869,57.2629,57.2915,75506.0
2024-02-09 15:00:00,60.05,60.08,59.94,59.99,135011.0,57.2725,57.3011,57.1675,57.2152,135011.0
2024-02-09 15:30:00,60.0,60.24,60.0,60.23,360473.0,57.2248,57.4537,57.2248,57.4441,360473.0
2024-02-12 09:30:00,60.25,60.97,60.21,60.84,162679.0,57.4632,58.1499,57.4251,58.0259,162679.0
2024-02-12 10:00:00,60.85,61.1,60.73,61.07,174780.0,58.0355,58.2739,57.921,58.2453,174780.0
2024-02-12 10:30:00,61.07,61.17,60.7,60.8,121799.0,58.2453,58.3407,57.8924,57.9878,121799.0
2024-02-12 11:00:00,60.8,61.28,60.71,61.28,190017.0,57.9878,58.4456,57.9019,58.4456,190017.0
2024-02-12 11:30:00,61.27,61.54,61.22,61.52,179139.0,58.436,58.6935,58.3883,58.6745,179139.0
2024-02-12 12:00:00,61.51,61.75,61.49,61.73,154077.0,58.6649,58.8938,58.6459,58.8748,154077.0
2024-02-12 12:30:00,61.72,61.81,61.62,61.69,114891.0,58.8652,58.9511,58.7698,58.8366,114891.0
2024-02-12 13:00:00,61.69,61.87,61.65,61.84,146100.0,58.8366,59.0083,58.7985,58.9797,146100.0
2024-02-12 13:30:00,61.84,61.93,61.78,61.93,168162.0,58.9797,59.0655,58.9224,59.0655,168162.0
2024-02-12 14:00:00,61.91,62.06,61.88,62.02,237550.0,59.0464,59.1895,59.0178,59.1513,237550.0
2024-02-12 14:30:00,62.02,62.06,61.86,61.97,108558.0,59.1513,59.1895,58.9987,59.1037,108558.0
2024-02-12 15:00:00,61.97,62.02,61.9,61.98,205265.0,59.1037,59.1513,59.0369,59.1132,205265.0
2024-02-12 15:30:00,61.98,62.13,61.91,62.11,944995.0,59.1132,59.2563,59.0464,59.2372,944995.0
2024-02-13 09:30:00,62.5,62.74,59.78,59.88,481149.0,59.6091,59.838,57.0149,57.1103,481149.0
2024-02-13 10:00:00,59.88,60.85,59.87,60.57,198009.0,57.1103,58.0355,57.1008,57.7684,198009.0
2024-02-13 10:30:00,60.51,60.76,60.16,60.24,476096.0,57.7112,57.9496,57.3774,57.4537,476096.0
2024-02-13 11:00:00,60.25,61.46,60.05,61.26,201172.0,57.4632,58.6172,57.2725,58.4265,201172.0
2024-02-13 11:30:00,61.28,61.55,61.07,61.21,149475.0,58.4456,58.7031,58.2453,58.3788,149475.0
2024-02-13 12:00:00,61.24,61.29,60.89,61.0,73614.0,58.4074,58.4551,58.0736,58.1785,73614.0
2024-02-13 12:30:00,61.01,61.13,60.64,60.72,79256.0,58.1881,58.3025,57.8352,57.9115,79256.0
2024-02-13 13:00:00,60.7,60.7,60.2,60.35,119314.0,57.8924,57.8924,57.4155,57.5586,119314.0
2024-02-13 13:30:00,60.33,60.54,60.15,60.4,102613.0,57.5395,57.7398,57.3678,57.6063,102613.0
2024-02-13 14:00:00,60.39,60.67,60.38,60.59,86052.0,57.5967,57.8638,57.5872,57.7875,86052.0
2024-02-13 14:30:00,60.59,60.77,60.46,60.47,147787.0,57.7875,57.9592,57.6635,57.673,147787.0
2024-02-13 15:00:00,60.47,61.06,60.45,61.05,158673.0,57.673,58.2357,57.654,58.2262,158673.0
2024-02-13 15:30:00,61.05,61.3,60.7,61.29,581288.0,58.2262,58.4646,57.8924,58.4551,581288.0
2024-02-14 09:30:00,61.97,62.15,61.22,61.32,76519.0,59.1037,59.2753,58.3883,58.4837,76519.0
2024-02-14 10:00:00,61.35,61.35,60.69,60.93,73610.0,58.5123,58.5123,57.8829,58.1118,73610.0
2024-02-14 10:30:00,60.94,61.74,60.92,61.74,112441.0,58.1213,58.8843,58.1022,58.8843,112441.0
2024-02-14 11:00:00,61.74,61.83,61.27,61.39,121513.0,58.8843,58.9701,58.436,58.5505,121513.0
2024-02-14 11:30:00,61.39,61.51,61.32,61.43,54544.0,58.5505,58.6649,58.4837,58.5886,54544.0
2024-02-14 12:00:00,61.45,61.49,61.26,61.37,70153.0,58.6077,58.6459,58.4265,58.5314,70153.0
2024-02-14 12:30:00,61.35,61.4,61.1,61.15,58385.0,58.5123,58.56,58.2739,58.3216,58385.0
2024-02-14 13:00:00,61.14,61.18,61.0,61.13,62497.0,58.312,58.3502,58.1785,58.3025,62497.0
2024-02-14 13:30:00,61.13,61.29,61.12,61.28,54919.0,58.3025,58.4551,58.293,58.4456,54919.0
2024-02-14 14:00:00,61.27,61.27,61.05,61.16,72235.0,58.436,58.436,58.2262,58.3311,72235.0
2024-02-14 14:30:00,61.16,61.43,61.15,61.43,76040.0,58.3311,58.5886,58.3216,58.5886,76040.0
2024-02-14 15:00:00,61.44,61.57,61.34,61.44,96420.0,58.5982,58.7222,58.5028,58.5982,96420.0
2024-02-14 15:30:00,61.44,61.48,61.3,61.42,322458.0,58.5982,58.6363,58.4646,58.5791,322458.0
2024-02-15 09:30:00,61.68,62.32,61.59,62.07,55345.0,58.8271,59.4375,58.7412,59.199,55345.0
2024-02-15 10:00:00,62.08,62.43,61.98,62.22,50392.0,59.2086,59.5424,59.1132,59.3421,50392.0
2024-02-15 10:30:00,62.21,62.22,62.01,62.06,49872.0,59.3326,59.3421,59.1418,59.1895,49872.0
2024-02-15 11:00:00,62.07,62.15,61.85,61.94,53485.0,59.199,59.2753,58.9892,59.075,53485.0
2024-02-15 11:30:00,61.95,61.97,61.78,61.82,51508.0,59.0846,59.1037,58.9224,58.9606,51508.0
2024-02-15 12:00:00,61.82,61.86,61.71,61.83,40331.0,58.9606,58.9987,58.8557,58.9701,40331.0
2024-02-15 12:30:00,61.83,61.85,61.66,61.77,45878.0,58.9701,58.9892,58.808,58.9129,45878.0
2024-02-15 13:00:00,61.76,62.08,61.7,62.07,52329.0,58.9034,59.2086,58.8461,59.199,52329.0
2024-02-15 13:30:00,62.09,62.23,62.07,62.17,42195.0,59.2181,59.3516,59.199,59.2944,42195.0
2024-02-15 14:00:00,62.18,62.18,61.98,62.03,50615.0,59.3039,59.3039,59.1132,59.1609,50615.0
2024-02-15 14:30:00,62.02,62.24,62.02,62.24,44216.0,59.1513,59.3612,59.1513,59.3612,44216.0
2024-02-15 15:00:00,62.24,62.33,62.13,62.21,68822.0,59.3612,59.447,59.2563,59.3326,68822.0
2024-02-15 15:30:00,62.18,62.22,61.88,62.07,250107.0,59.3039,59.3421,59.0178,59.199,250107.0
2024-02-16 09:30:00,61.86,61.91,61.45,61.82,68970.0,58.9987,59.0464,58.6077,58.9606,68970.0
2024-02-16 10:00:00,61.85,62.0,61.75,61.93,41807.0,58.9892,59.1323,58.8938,59.0655,41807.0
2024-02-16 10:30:00,61.92,61.94,61.7,61.76,35794.0,59.056,59.075,58.8461,58.9034,35794.0
2024-02-16 11:00:00,61.77,61.79,61.46,61.61,40675.0,58.9129,58.932,58.6172,58.7603,40675.0
2024-02-16 11:30:00,61.62,61.86,61.57,61.81,33533.0,58.7698,58.9987,58.7222,58.9511,33533.0
2024-02-16 12:00:00,61.82,61.9,61.73,61.9,34663.0,58.9606,59.0369,58.8748,59.0369,34663.0
2024-02-16 12:30:00,61.9,61.98,61.88,61.95,38669.0,59.0369,59.1132,59.0178,59.0846,38669.0
2024-02-16 13:00:00,61.94,62.13,61.93,62.07,35900.0,59.075,59.2563,59.0655,59.199,35900.0
2024-02-16 13:30:00,62.06,62.08,62.01,62.06,34819.0,59.1895,59.2086,59.1418,59.1895,34819.0
2024-02-16 14:00:00,62.06,62.2,62.0,62.18,41731.0,59.1895,59.323,59.1323,59.3039,41731.0
2024-02-16 14:30:00,62.18,62.21,61.98,62.02,42139.0,59.3039,59.3326,59.1132,59.1513,42139.0
2024-02-16 15:00:00,62.01,62.13,62.0,62.13,55834.0,59.1418,59.2563,59.1323,59.2563,55834.0
2024-02-16 15:30:00,62.13,62.28,62.05,62.15,247935.0,59.2563,59.3993,59.18,59.2753,247935.0
2024-02-20 09:30:00,62.29,62.95,62.15,62.89,91761.0,59.4088,60.0383,59.2753,59.9811,91761.0
2024-02-20 10:00:00,62.89,63.41,62.85,63.29,98869.0,59.9811,60.477,59.9429,60.3626,98869.0
2024-02-20 10:30:00,63.3,63.33,62.96,63.04,103775.0,60.3721,60.4007,60.0479,60.1242,103775.0
2024-02-20 11:00:00,63.05,63.21,63.0,63.19,77165.0,60.1337,60.2863,60.086,60.2672,77165.0
2024-02-20 11:30:00,63.2,63.24,62.88,62.96,70128.0,60.2768,60.3149,59.9716,60.0479,70128.0
2024-02-20 12:00:00,62.96,63.05,62.83,62.99,70071.0,60.0479,60.1337,59.9239,60.0765,70071.0
2024-02-20 12:30:00,62.98,63.02,62.91,62.94,33769.0,60.0669,60.1051,60.0002,60.0288,33769.0
2024-02-20 13:00:00,62.94,62.95,62.76,62.79,42991.0,60.0288,60.0383,59.8571,59.8857,42991.0
2024-02-20 13:30:00,62.78,62.85,62.73,62.77,47952.0,59.8762,59.9429,59.8285,59.8666,47952.0
2024-02-20 14:00:00,62.77,62.81,62.71,62.79,44136.0,59.8666,59.9048,59.8094,59.8857,44136.0
2024-02-20 14:30:00,62.79,62.83,62.72,62.8,52278.0,59.8857,59.9239,59.819,59.8953,52278.0
2024-02-20 15:00:00,62.8,62.8,62.56,62.69,70968.0,59.8953,59.8953,59.6664,59.7903,70968.0
2024-02-20 15:30:00,62.7,62.77,62.47,62.72,298078.0,59.7999,59.8666,59.5805,59.819,298078.0
2024-02-21 09:30:00,62.97,63.34,62.84,62.91,36596.0,60.0574,60.4103,59.9334,60.0002,36596.0
2024-02-21 10:00:00,62.86,62.86,62.52,62.65,37746.0,59.9525,59.9525,59.6282,59.7522,37746.0
2024-02-21 10:30:00,62.65,62.65,62.44,62.57,37276.0,59.7522,59.7522,59.5519,59.6759,37276.0
2024-02-21 11:00:00,62.58,62.61,62.36,62.41,36588.0,59.6854,59.714,59.4756,59.5233,36588.0
2024-02-21 11:30:00,62.41,62.44,62.33,62.43,19102.0,59.5233,59.5519,59.447,59.5424,19102.0
2024-02-21 12:00:00,62.43,62.68,62.39,62.53,37352.0,59.5424,59.7808,59.5042,59.6377,37352.0
2024-02-21 12:30:00,62.53,62.53,62.35,62.45,22555.0,59.6377,59.6377,59.4661,59.5614,22555.0
2024-02-21 13:00:00,62.46,62.48,62.36,62.4,34339.0,59.571,59.5901,59.4756,59.5138,34339.0
2024-02-21 13:30:00,62.4,62.4,62.23,62.3,38125.0,59.5138,59.5138,59.3516,59.4184,38125.0
2024-02-21 14:00:00,62.3,62.33,62.17,62.23,65266.0,59.4184,59.447,59.2944,59.3516,65266.0
2024-02-21 14:30:00,62.23,62.3,62.19,62.24,60273.0,59.3516,59.4184,59.3135,59.3612,60273.0
2024-02-21 15:00:00,62.23,62.54,62.2,62.4,96883.0,59.3516,59.6473,59.323,59.5138,96883.0
2024-02-21 15:30:00,62.4,62.57,62.32,62.45,194117.0,59.5138,59.6759,59.4375,59.5614,194117.0
2024-02-22 09:30:00,62.0,62.41,61.59,61.97,263470.0,59.1323,59.5233,58.7412,59.1037,263470.0
2024-02-22 10:00:00,61.96,62.12,61.67,62.12,37069.0,59.0941,59.2467,58.8175,59.2467,37069.0
2024-02-22 10:30:00,62.12,62.33,62.0,62.32,36052.0,59.2467,59.447,59.1323,59.4375,36052.0
2024-02-22 11:00:00,62.31,62.53,62.24,62.47,27580.0,59.4279,59.6377,59.3612,59.5805,27580.0
2024-02-22 11:30:00,62.49,62.61,62.35,62.56,32694.0,59.5996,59.714,59.4661,59.6664,32694.0
2024-02-22 12:00:00,62.55,62.63,62.52,62.57,20517.0,59.6568,59.7331,59.6282,59.6759,20517.0
2024-02-22 12:30:00,62.57,62.58,62.48,62.54,37063.0,59.6759,59.6854,59.5901,59.6473,37063.0
2024-02-22 13:00:00,62.54,62.71,62.47,62.69,34792.0,59.6473,59.8094,59.5805,59.7903,34792.0
2024-02-22 13:30:00,62.7,62.8,62.68,62.72,24030.0,59.7999,59.8953,59.7808,59.819,24030.0
2024-02-22 14:00:00,62.72,62.85,62.68,62.68,43826.0,59.819,59.9429,59.7808,59.7808,43826.0
2024-02-22 14:30:00,62.69,62.71,62.58,62.6,43735.0,59.7903,59.8094,59.6854,59.7045,43735.0
2024-02-22 15:00:00,62.6,62.82,62.59,62.8,44715.0,59.7045,59.9143,59.695,59.8953,44715.0
2024-02-22 15:30:00,62.8,62.82,62.61,62.62,183400.0,59.8953,59.9143,59.714,59.7236,183400.0
2024-02-23 09:30:00,62.51,62.88,62.19,62.84,36797.0,59.6187,59.9716,59.3135,59.9334,36797.0
2024-02-23 10:00:00,62.87,63.02,62.8,62.98,33226.0,59.962,60.1051,59.8953,60.0669,33226.0
2024-02-23 10:30:00,62.98,63.03,62.75,62.79,35853.0,60.0669,60.1146,59.8476,59.8857,35853.0
2024-02-23 11:00:00,62.79,62.81,62.57,62.59,45645.0,59.8857,59.9048,59.6759,59.695,45645.0
2024-02-23 11:30:00,62.59,62.6,62.47,62.52,52486.0,59.695,59.7045,59.5805,59.6282,52486.0
2024-02-23 12:00:00,62.51,62.59,62.49,62.59,51711.0,59.6187,59.695,59.5996,59.695,51711.0
2024-02-23 12:30:00,62.6,62.74,62.6,62.68,39192.0,59.7045,59.838,59.7045,59.7808,39192.0
2024-02-23 13:00:00,62.66,62.7,62.59,62.69,18420.0,59.7617,59.7999,59.695,59.7903,18420.0
2024-02-23 13:30:00,62.7,62.76,62.66,62.75,20273.0,59.7999,59.8571,59.7617,59.8476,20273.0
2024-02-23 14:00:00,62.74,62.76,62.51,62.54,35604.0,59.838,59.8571,59.6187,59.6473,35604.0
2024-02-23 14:30:00,62.55,62.56,62.43,62.55,46060.0,59.6568,59.6664,59.5424,59.6568,46060.0
2024-02-23 15:00:00,62.54,62.7,62.54,62.61,53729.0,59.6473,59.7999,59.6473,59.714,53729.0
2024-02-23 15:30:00,62.61,62.62,62.39,62.51,178591.0,59.714,59.7236,59.5042,59.6187,178591.0
2024-02-26 09:30:00,62.34,62.74,62.33,62.64,43037.0,59.4565,59.838,59.447,59.7427,43037.0
2024-02-26 10:00:00,62.68,62.77,62.52,62.67,41706.0,59.7808,59.8666,59.6282,59.7713,41706.0
2024-02-26 10:30:00,62.71,62.73,62.45,62.49,24109.0,59.8094,59.8285,59.5614,59.5996,24109.0
2024-02-26 11:00:00,62.52,62.85,62.52,62.84,32106.0,59.6282,59.9429,59.6282,59.9334,32106.0
2024-02-26 11:30:00,62.83,63.08,62.79,63.07,20256.0,59.9239,60.1623,59.8857,60.1528,20256.0
2024-02-26 12:00:00,63.05,63.2,62.99,63.13,47327.0,60.1337,60.2768,60.0765,60.21,47327.0
2024-02-26 12:30:00,63.12,63.13,62.89,62.93,21967.0,60.2005,60.21,59.9811,60.0192,21967.0
2024-02-26 13:00:00,62.94,62.94,62.76,62.78,12955.0,60.0288,60.0288,59.8571,59.8762,12955.0
2024-02-26 13:30:00,62.76,62.77,62.64,62.69,15933.0,59.8571,59.8666,59.7427,59.7903,15933.0
2024-02-26 14:00:00,62.7,62.78,62.62,62.65,28931.0,59.7999,59.8762,59.7236,59.7522,28931.0
2024-02-26 14:30:00,62.67,62.81,62.64,62.76,29870.0,59.7713,59.9048,59.7427,59.8571,29870.0
2024-02-26 15:00:00,62.78,62.92,62.74,62.92,26402.0,59.8762,60.0097,59.838,60.0097,26402.0
2024-02-26 15:30:00,62.92,62.92,62.69,62.73,183692.0,60.0097,60.0097,59.7903,59.8285,183692.0
2024-02-27 09:30:00,62.69,63.26,62.62,62.9,28579.0,59.7903,60.334,59.7236,59.9906,28579.0
2024-02-27 10:00:00,62.88,62.89,62.54,62.67,29132.0,59.9716,59.9811,59.6473,59.7713,29132.0
2024-02-27 10:30:00,62.66,62.83,62.62,62.67,45757.0,59.7617,59.9239,59.7236,59.7713,45757.0
2024-02-27 11:00:00,62.68,62.71,62.54,62.56,32147.0,59.7808,59.8094,59.6473,59.6664,32147.0
2024-02-27 11:30:00,62.59,62.66,62.56,62.66,21076.0,59.695,59.7617,59.6664,59.7617,21076.0
2024-02-27 12:00:00,62.66,62.7,62.52,62.69,25524.0,59.7617,59.7999,59.6282,59.7903,25524.0
2024-02-27 12:30:00,62.69,62.79,62.62,62.62,16255.0,59.7903,59.8857,59.7236,59.7236,16255.0
2024-02-27 13:00:00,62.62,62.75,62.45,62.61,30906.0,59.7236,59.8476,59.5614,59.714,30906.0
2024-02-27 13:30:00,62.59,62.62,62.54,62.54,16171.0,59.695,59.7236,59.6473,59.6473,16171.0
2024-02-27 14:00:00,62.54,62.54,62.38,62.44,21226.0,59.6473,59.6473,59.4947,59.5519,21226.0
2024-02-27 14:30:00,62.43,62.45,62.32,62.42,31992.0,59.5424,59.5614,59.4375,59.5328,31992.0
2024-02-27 15:00:00,62.41,62.55,62.38,62.38,47212.0,59.5233,59.6568,59.4947,59.4947,47212.0
2024-02-27 15:30:00,62.38,62.79,62.38,62.74,164148.0,59.4947,59.8857,59.4947,59.838,164148.0
2024-02-28 09:30:00,62.86,62.86,62.44,62.56,57231.0,59.9525,59.9525,59.5519,59.6664,57231.0
2024-02-28 10:00:00,62.55,62.77,62.52,62.64,125671.0,59.6568,59.8666,59.6282,59.7427,125671.0
2024-02-28 10:30:00,62.64,62.87,62.63,62.87,66537.0,59.7427,59.962,59.7331,59.962,66537.0
2024-02-28 11:00:00,62.89,62.95,62.8,62.91,36768.0,59.9811,60.0383,59.8953,60.0002,36768.0
2024-02-28 11:30:00,62.9,62.97,62.83,62.92,24489.0,59.9906,60.0574,59.9239,60.0097,24489.0
2024-02-28 12:00:00,62.92,62.96,62.87,62.89,33173.0,60.0097,60.0479,59.962,59.9811,33173.0
2024-02-28 12:30:00,62.88,62.9,62.76,62.86,30847.0,59.9716,59.9906,59.8571,59.9525,30847.0
2024-02-28 13:00:00,62.86,62.92,62.8,62.88,25265.0,59.9525,60.0097,59.8953,59.9716,25265.0
2024-02-28 13:30:00,62.89,63.0,62.83,62.92,23629.0,59.9811,60.086,59.9239,60.0097,23629.0
2024-02-28 14:00:00,62.93,63.0,62.9,62.91,45153.0,60.0192,60.086,59.9906,60.0002,45153.0
2024-02-28 14:30:00,62.91,62.94,62.85,62.88,42587.0,60.0002,60.0288,59.9429,59.9716,42587.0
2024-02-28 15:00:00,62.87,62.91,62.74,62.77,41528.0,59.962,60.0002,59.838,59.8666,41528.0
2024-02-28 15:30:00,62.77,62.97,62.74,62.9,161511.0,59.8666,60.0574,59.838,59.9906,161511.0
2024-02-29 09:30:00,62.56,62.98,62.43,62.73,64723.0,60.087,60.4903,59.9621,60.2502,64723.0
2024-02-29 10:00:00,62.77,62.82,62.18,62.34,53709.0,60.2886,60.3367,59.722,59.8756,53709.0
2024-02-29 10:30:00,62.33,62.68,62.28,62.66,41685.0,59.866,60.2022,59.818,60.183,41685.0
2024-02-29 11:00:00,62.69,62.75,62.62,62.69,44085.0,60.2118,60.2694,60.1446,60.2118,44085.0
2024-02-29 11:30:00,62.68,62.79,62.62,62.66,58848.0,60.2022,60.3079,60.1446,60.183,58848.0
2024-02-29 12:00:00,62.65,62.85,62.64,62.64,41080.0,60.1734,60.3655,60.1638,60.1638,41080.0
2024-02-29 12:30:00,62.65,62.84,62.6,62.83,40879.0,60.1734,60.3559,60.1254,60.3463,40879.0
2024-02-29 13:00:00,62.83,62.88,62.75,62.78,34307.0,60.3463,60.3943,60.2694,60.2983,34307.0
2024-02-29 13:30:00,62.79,62.8,62.55,62.62,35909.0,60.3079,60.3175,60.0773,60.1446,35909.0
2024-02-29 14:00:00,62.63,62.71,62.58,62.6,55829.0,60.1542,60.231,60.1062,60.1254,55829.0
2024-02-29 14:30:00,62.6,62.66,62.48,62.52,124401.0,60.1254,60.183,60.0101,60.0485,124401.0
2024-02-29 15:00:00,62.52,62.57,62.35,62.44,66731.0,60.0485,60.0966,59.8853,59.9717,66731.0
2024-02-29 15:30:00,62.44,62.58,62.35,62.37,354130.0,59.9717,60.1062,59.8853,59.9045,354130.0
2024-03-01 09:30:00,62.38,62.38,61.52,61.81,31208.0,59.9141,59.9141,59.0881,59.3666,31208.0
2024-03-01 10:00:00,61.81,62.3,61.77,62.25,22684.0,59.3666,59.8372,59.3282,59.7892,22684.0
2024-03-01 10:30:00,62.26,62.55,62.2,62.41,33323.0,59.7988,60.0773,59.7412,59.9429,33323.0
2024-03-01 11:00:00,62.41,62.45,62.18,62.2,25735.0,59.9429,59.9813,59.722,59.7412,25735.0
2024-03-01 11:30:00,62.18,62.29,62.05,62.24,37512.0,59.722,59.8276,59.5971,59.7796,37512.0
2024-03-01 12:00:00,62.25,62.4,62.14,62.28,41051.0,59.7892,59.9333,59.6836,59.818,41051.0
2024-03-01 12:30:00,62.26,62.3,62.11,62.13,21554.0,59.7988,59.8372,59.6547,59.6739,21554.0
2024-03-01 13:00:00,62.12,62.46,62.11,62.45,41415.0,59.6643,59.9909,59.6547,59.9813,41415.0
2024-03-01 13:30:00,62.46,62.5,62.4,62.41,30586.0,59.9909,60.0293,59.9333,59.9429,30586.0
2024-03-01 14:00:00,62.41,62.56,62.41,62.53,51676.0,59.9429,60.087,59.9429,60.0581,51676.0
2024-03-01 14:30:00,62.54,62.59,62.32,62.34,25291.0,60.0677,60.1158,59.8564,59.8756,25291.0
2024-03-01 15:00:00,62.31,62.48,62.27,62.46,49014.0,59.8468,60.0101,59.8084,59.9909,49014.0
2024-03-01 15:30:00,62.46,62.51,62.13,62.13,209318.0,59.9909,60.0389,59.6739,59.6739,209318.0
2024-03-04 09:30:00,61.76,62.4,61.76,62.34,45878.0,59.3186,59.9333,59.3186,59.8756,45878.0
2024-03-04 10:00:00,62.34,62.34,62.15,62.24,22878.0,59.8756,59.8756,59.6932,59.7796,22878.0
2024-03-04 10:30:00,62.23,62.53,62.23,62.46,44466.0,59.77,60.0581,59.77,59.9909,44466.0
2024-03-04 11:00:00,62.44,62.48,62.3,62.3,28486.0,59.9717,60.0101,59.8372,59.8372,28486.0
2024-03-04 11:30:00,62.3,62.33,62.15,62.21,34413.0,59.8372,59.866,59.6932,59.7508,34413.0
2024-03-04 12:00:00,62.22,62.28,62.08,62.28,32016.0,59.7604,59.818,59.6259,59.818,32016.0
2024-03-04 12:30:00,62.28,62.48,62.26,62.42,40872.0,59.818,60.0101,59.7988,59.9525,40872.0
2024-03-04 13:00:00,62.41,62.46,62.22,62.23,22742.0,59.9429,59.9909,59.7604,59.77,22742.0
2024-03-04 13:30:00,62.23,62.43,62.23,62.43,31929.0,59.77,59.9621,59.77,59.9621,31929.0
2024-03-04 14:00:00,62.41,62.41,62.25,62.31,31244.0,59.9429,59.9429,59.7892,59.8468,31244.0
2024-03-04 14:30:00,62.29,62.35,62.21,62.26,39873.0,59.8276,59.8853,59.7508,59.7988,39873.0
2024-03-04 15:00:00,62.25,62.31,62.16,62.23,48439.0,59.7892,59.8468,59.7028,59.77,48439.0
2024-03-04 15:30:00,62.24,62.4,62.12,62.34,200197.0,59.7796,59.9333,59.6643,59.8756,200197.0
2024-03-05 09:30:00,62.58,62.92,62.53,62.9,42769.0,60.1062,60.4327,60.0581,60.4135,42769.0
2024-03-05 10:00:00,62.9,63.34,62.76,63.28,42621.0,60.4135,60.8361,60.279,60.7785,42621.0
2024-03-05 10:30:00,63.28,63.57,63.17,63.56,57922.0,60.7785,61.057,60.6728,61.0474,57922.0
2024-03-05 11:00:00,63.55,63.59,63.03,63.2,48628.0,61.0378,61.0762,60.5384,60.7017,48628.0
2024-03-05 11:30:00,63.21,63.22,63.09,63.18,17905.0,60.7113,60.7209,60.596,60.6824,17905.0
2024-03-05 12:00:00,63.18,63.26,63.14,63.2,20303.0,60.6824,60.7593,60.644,60.7017,20303.0
2024-03-05 12:30:00,63.19,63.31,63.13,63.3,19439.0,60.692,60.8073,60.6344,60.7977,19439.0
2024-03-05 13:00:00,63.28,63.66,63.28,63.61,54884.0,60.7785,61.1435,60.7785,61.0954,54884.0
2024-03-05 13:30:00,63.61,63.67,63.35,63.37,40747.0,61.0954,61.1531,60.8457,60.8649,40747.0
2024-03-05 14:00:00,63.36,63.39,63.21,63.29,29506.0,60.8553,60.8841,60.7113,60.7881,29506.0
2024-03-05 14:30:00,63.3,63.31,63.07,63.09,29902.0,60.7977,60.8073,60.5768,60.596,29902.0
2024-03-05 15:00:00,63.1,63.11,62.87,62.87,46912.0,60.6056,60.6152,60.3847,60.3847,46912.0
2024-03-05 15:30:00,62.84,63.06,62.74,63.0,201627.0,60.3559,60.5672,60.2598,60.5096,201627.0
2024-03-06 09:30:00,63.47,63.71,63.2,63.55,285381.0,60.961,61.1915,60.7017,61.0378,285381.0
2024-03-06 10:00:00,63.53,63.62,63.03,63.3,51602.0,61.0186,61.105,60.5384,60.7977,51602.0
2024-03-06 10:30:00,63.26,63.3,63.05,63.22,106601.0,60.7593,60.7977,60.5576,60.7209,106601.0
2024-03-06 11:00:00,63.22,63.22,63.09,63.2,20970.0,60.7209,60.7209,60.596,60.7017,20970.0
2024-03-06 11:30:00,63.21,63.24,62.98,62.98,31605.0,60.7113,60.7401,60.4903,60.4903,31605.0
2024-03-06 12:00:00,62.97,63.12,62.86,62.86,36355.0,60.4807,60.6248,60.3751,60.3751,36355.0
2024-03-06 12:30:00,62.84,62.99,62.79,62.86,27823.0,60.3559,60.5,60.3079,60.3751,27823.0
2024-03-06 13:00:00,62.86,62.86,62.69,62.74,23914.0,60.3751,60.3751,60.2118,60.2598,23914.0
2024-03-06 13:30:00,62.73,62.73,62.54,62.59,36310.0,60.2502,60.2502,60.0677,60.1158,36310.0
2024-03-06 14:00:00,62.58,62.62,62.35,62.44,36063.0,60.1062,60.1446,59.8853,59.9717,36063.0
2024-03-06 14:30:00,62.43,62.47,62.26,62.31,39527.0,59.9621,60.0005,59.7988,59.8468,39527.0
2024-03-06 15:00:00,62.31,62.5,62.28,62.5,42683.0,59.8468,60.0293,59.818,60.0293,42683.0
2024-03-06 15:30:00,62.51,62.9,62.5,62.79,160889.0,60.0389,60.4135,60.0293,60.3079,160889.0
2024-03-07 09:30:00,63.0,63.16,62.77,63.14,37798.0,60.5096,60.6632,60.2886,60.644,37798.0
2024-03-07 10:00:00,63.14,63.28,63.09,63.2,30201.0,60.644,60.7785,60.596,60.7017,30201.0
2024-03-07 10:30:00,63.19,63.23,62.91,62.94,65600.0,60.692,60.7305,60.4231,60.4519,65600.0
2024-03-07 11:00:00,62.94,63.29,62.92,63.24,42242.0,60.4519,60.7881,60.4327,60.7401,42242.0
2024-03-07 11:30:00,63.25,63.48,63.2,63.48,44348.0,60.7497,60.9706,60.7017,60.9706,44348.0
2024-03-07 12:00:00,63.48,63.49,63.31,63.36,31674.0,60.9706,60.9802,60.8073,60.8553,31674.0
2024-03-07 12:30:00,63.36,63.54,63.36,63.51,33285.0,60.8553,61.0282,60.8553,60.9994,33285.0
2024-03-07 13:00:00,63.52,63.77,63.5,63.76,51178.0,61.009,61.2491,60.9898,61.2395,51178.0
2024-03-07 13:30:00,63.77,64.09,63.74,64.05,74008.0,61.2491,61.5565,61.2203,61.518,74008.0
2024-03-07 14:00:00,64.06,64.07,63.69,63.75,45809.0,61.5277,61.5373,61.1723,61.2299,45809.0
2024-03-07 14:30:00,63.75,63.86,63.74,63.85,41412.0,61.2299,61.3356,61.2203,61.326,41412.0
2024-03-07 15:00:00,63.86,63.91,63.79,63.91,45287.0,61.3356,61.3836,61.2683,61.3836,45287.0
2024-03-07 15:30:00,63.91,64.1,63.89,64.01,349774.0,61.3836,61.5661,61.3644,61.4796,349774.0
2024-03-08 09:30:00,64.07,64.73,63.91,64.08,124951.0,61.5373,62.1712,61.3836,61.5469,124951.0
2024-03-08 10:00:00,64.09,64.37,63.88,63.95,30946.0,61.5565,61.8254,61.3548,61.422,30946.0
2024-03-08 10:30:00,63.94,64.16,63.87,63.91,45117.0,61.4124,61.6237,61.3452,61.3836,45117.0
2024-03-08 11:00:00,63.89,64.02,63.71,63.99,34401.0,61.3644,61.4892,61.1915,61.4604,34401.0
2024-03-08 11:30:00,64.03,64.06,63.71,63.79,38288.0,61.4988,61.5277,61.1915,61.2683,38288.0
2024-03-08 12:00:00,63.83,64.05,63.78,63.8,33128.0,61.3067,61.518,61.2587,61.2779,33128.0
2024-03-08 12:30:00,63.8,64.02,63.8,63.99,32962.0,61.2779,61.4892,61.2779,61.4604,32962.0
2024-03-08 13:00:00,64.01,64.08,63.85,63.96,30412.0,61.4796,61.5469,61.326,61.4316,30412.0
2024-03-08 13:30:00,63.97,64.07,63.86,64.03,28798.0,61.4412,61.5373,61.3356,61.4988,28798.0
2024-03-08 14:00:00,64.04,64.33,63.96,64.31,39686.0,61.5084,61.787,61.4316,61.7678,39686.0
2024-03-08 14:30:00,64.31,64.48,64.16,64.32,68071.0,61.7678,61.9311,61.6237,61.7774,68071.0
2024-03-08 15:00:00,64.31,64.42,64.22,64.28,109244.0,61.7678,61.8734,61.6813,61.739,109244.0
2024-03-08 15:30:00,64.3,64.63,64.3,64.56,261204.0,61.7582,62.0751,61.7582,62.0079,261204.0
2024-03-11 09:30:00,64.73,65.34,64.62,65.22,64571.0,62.1712,62.7571,62.0655,62.6418,64571.0
2024-03-11 10:00:00,65.17,65.17,64.69,64.85,32540.0,62.5938,62.5938,62.1328,62.2864,32540.0
2024-03-11 10:30:00,64.87,65.25,64.78,65.25,53652.0,62.3056,62.6706,62.2192,62.6706,53652.0
2024-03-11 11:00:00,65.23,65.91,65.21,65.82,193894.0,62.6514,63.3045,62.6322,63.2181,193894.0
2024-03-11 11:30:00,65.81,65.98,65.7,65.98,71184.0,63.2085,63.3718,63.1028,63.3718,71184.0
2024-03-11 12:00:00,65.97,66.15,65.84,66.15,56489.0,63.3622,63.535,63.2373,63.535,56489.0
2024-03-11 12:30:00,66.16,66.34,66.15,66.31,101626.0,63.5446,63.7175,63.535,63.6887,101626.0
2024-03-11 13:00:00,66.3,66.56,66.26,66.5,58728.0,63.6791,63.9288,63.6407,63.8712,58728.0
2024-03-11 13:30:00,66.5,66.62,66.35,66.57,56773.0,63.8712,63.9865,63.7271,63.9384,56773.0
2024-03-11 14:00:00,66.59,66.61,66.24,66.25,89730.0,63.9576,63.9769,63.6215,63.6311,89730.0
2024-03-11 14:30:00,66.24,66.41,66.18,66.37,54501.0,63.6215,63.7848,63.5638,63.7463,54501.0
2024-03-11 15:00:00,66.39,66.39,66.06,66.14,55108.0,63.7655,63.7655,63.4486,63.5254,55108.0
2024-03-11 15:30:00,66.13,66.18,65.93,65.95,228427.0,63.5158,63.5638,63.3237,63.3429,228427.0
2024-03-12 09:30:00,65.83,66.09,65.56,66.07,36143.0,63.2277,63.4774,62.9684,63.4582,36143.0
2024-03-12 10:00:00,66.05,66.37,66.04,66.24,54752.0,63.439,63.7463,63.4294,63.6215,54752.0
2024-03-12 10:30:00,66.24,66.26,65.75,65.97,44317.0,63.6215,63.6407,63.1508,63.3622,44317.0
2024-03-12 11:00:00,65.97,66.01,65.72,65.72,28408.0,63.3622,63.4006,63.122,63.122,28408.0
2024-03-12 11:30:00,65.71,65.81,65.56,65.68,31115.0,63.1124,63.2085,62.9684,63.0836,31115.0
2024-03-12 12:00:00,65.64,65.69,65.43,65.44,30318.0,63.0452,63.0932,62.8435,62.8531,30318.0
2024-03-12 12:30:00,65.45,65.47,65.29,65.31,31323.0,62.8627,62.8819,62.709,62.7282,31323.0
2024-03-12 13:00:00,65.31,65.46,65.16,65.4,26514.0,62.7282,62.8723,62.5842,62.8147,26514.0
2024-03-12 13:30:00,65.41,65.52,65.38,65.48,31842.0,62.8243,62.9299,62.7955,62.8915,31842.0
2024-03-12 14:00:00,65.48,65.67,65.45,65.58,58274.0,62.8915,63.074,62.8627,62.9876,58274.0
2024-03-12 14:30:00,65.59,65.86,65.56,65.77,53648.0,62.9972,63.2565,62.9684,63.1701,53648.0
2024-03-12 15:00:00,65.75,65.9,65.72,65.74,58461.0,63.1508,63.2949,63.122,63.1412,58461.0
2024-03-12 15:30:00,65.74,65.76,65.45,65.56,152118.0,63.1412,63.1605,62.8627,62.9684,152118.0
2024-03-13 09:30:00,66.0,66.28,65.83,66.11,78913.0,63.391,63.6599,63.2277,63.4966,78913.0
2024-03-13 10:00:00,66.15,66.2,65.98,66.07,25736.0,63.535,63.5831,63.3718,63.4582,25736.0
2024-03-13 10:30:00,66.06,66.18,65.94,66.12,26686.0,63.4486,63.5638,63.3333,63.5062,26686.0
2024-03-13 11:00:00,66.1,66.36,66.02,66.35,37679.0,63.487,63.7367,63.4102,63.7271,37679.0
2024-03-13 11:30:00,66.35,66.49,66.29,66.42,27922.0,63.7271,63.8616,63.6695,63.7944,27922.0
2024-03-13 12:00:00,66.4,66.51,66.34,66.47,27228.0,63.7752,63.8808,63.7175,63.8424,27228.0
2024-03-13 12:30:00,66.46,66.5,66.38,66.4,37949.0,63.8328,63.8712,63.7559,63.7752,37949.0
2024-03-13 13:00:00,66.4,66.47,66.15,66.21,67457.0,63.7752,63.8424,63.535,63.5927,67457.0
2024-03-13 13:30:00,66.21,66.22,66.02,66.18,60368.0,63.5927,63.6023,63.4102,63.5638,60368.0
2024-03-13 14:00:00,66.18,66.28,66.15,66.2,65694.0,63.5638,63.6599,63.535,63.5831,65694.0
2024-03-13 14:30:00,66.2,66.21,66.04,66.2,58942.0,63.5831,63.5927,63.4294,63.5831,58942.0
2024-03-13 15:00:00,66.2,66.25,65.94,65.99,76200.0,63.5831,63.6311,63.3333,63.3814,76200.0
2024-03-13 15:30:00,65.99,66.27,65.99,66.21,352830.0,63.3814,63.6503,63.3814,63.5927,352830.0
2024-03-14 09:30:00,65.9,66.37,65.78,66.1,119026.0,63.2949,63.7463,63.1797,63.487,119026.0
2024-03-14 10:00:00,66.07,66.45,66.06,66.23,52674.0,63.4582,63.8232,63.4486,63.6119,52674.0
2024-03-14 10:30:00,66.24,66.55,66.24,66.37,125436.0,63.6215,63.9192,63.6215,63.7463,125436.0
2024-03-14 11:00:00,66.36,66.48,65.99,66.19,154693.0,63.7367,63.852,63.3814,63.5735,154693.0
2024-03-14 11:30:00,66.2,66.27,66.01,66.26,96412.0,63.5831,63.6503,63.4006,63.6407,96412.0
2024-03-14 12:00:00,66.26,66.35,66.11,66.13,94614.0,63.6407,63.7271,63.4966,63.5158,94614.0
2024-03-14 12:30:00,66.11,66.15,65.56,65.59,65306.0,63.4966,63.535,62.9684,62.9972,65306.0
2024-03-14 13:00:00,65.59,65.74,65.39,65.42,36926.0,62.9972,63.1412,62.8051,62.8339,36926.0
2024-03-14 13:30:00,65.42,65.53,65.41,65.46,42383.0,62.8339,62.9395,62.8243,62.8723,42383.0
2024-03-14 14:00:00,65.46,65.55,65.34,65.36,44328.0,62.8723,62.9588,62.7571,62.7763,44328.0
2024-03-14 14:30:00,65.36,65.75,65.35,65.75,121067.0,62.7763,63.1508,62.7667,63.1508,121067.0
2024-03-14 15:00:00,65.75,66.07,65.74,66.02,192864.0,63.1508,63.4582,63.1412,63.4102,192864.0
2024-03-14 15:30:00,66.03,66.1,65.82,65.93,335122.0,63.4198,63.487,63.2181,63.3237,335122.0
2024-03-15 09:30:00,65.52,67.08,65.52,66.57,260732.0,62.9299,64.4283,62.9299,63.9384,260732.0
2024-03-15 10:00:00,66.59,66.86,66.48,66.5,72334.0,63.9576,64.217,63.852,63.8712,72334.0
2024-03-15 10:30:00,66.5,66.9,66.44,66.9,56477.0,63.8712,64.2554,63.8136,64.2554,56477.0
2024-03-15 11:00:00,66.89,66.9,66.52,66.77,87840.0,64.2458,64.2554,63.8904,64.1305,87840.0
2024-03-15 11:30:00,66.79,66.93,66.71,66.92,60800.0,64.1497,64.2842,64.0729,64.2746,60800.0
2024-03-15 12:00:00,66.92,67.05,66.84,67.05,52204.0,64.2746,64.3995,64.1978,64.3995,52204.0
2024-03-15 12:30:00,67.06,67.16,67.0,67.16,63730.0,64.4091,64.5051,64.3514,64.5051,63730.0
2024-03-15 13:00:00,67.14,67.33,67.12,67.32,59671.0,64.4859,64.6684,64.4667,64.6588,59671.0
2024-03-15 13:30:00,67.32,67.39,67.24,67.36,55119.0,64.6588,64.726,64.5819,64.6972,55119.0
2024-03-15 14:00:00,67.35,67.49,67.14,67.21,99999.0,64.6876,64.8221,64.4859,64.5531,99999.0
2024-03-15 14:30:00,67.2,67.39,67.18,67.34,123263.0,64.5435,64.726,64.5243,64.678,123263.0
2024-03-15 15:00:00,67.34,67.35,67.01,67.11,114845.0,64.678,64.6876,64.361,64.4571,114845.0
2024-03-15 15:30:00,67.12,67.57,67.02,67.52,603988.0,64.4667,64.8989,64.3706,64.8509,603988.0
2024-03-18 09:30:00,67.18,67.69,66.98,67.67,65618.0,64.5243,65.0142,64.3322,64.9949,65618.0
2024-03-18 10:00:00,67.66,67.81,67.5,67.54,62807.0,64.9853,65.1294,64.8317,64.8701,62807.0
2024-03-18 10:30:00,67.54,67.61,67.33,67.36,50383.0,64.8701,64.9373,64.6684,64.6972,50383.0
2024-03-18 11:00:00,67.33,67.45,67.15,67.27,32566.0,64.6684,64.7836,64.4955,64.6108,32566.0
2024-03-18 11:30:00,67.29,67.4,67.25,67.32,34154.0,64.63,64.7356,64.5916,64.6588,34154.0
2024-03-18 12:00:00,67.33,67.34,67.18,67.27,32620.0,64.6684,64.678,64.5243,64.6108,32620.0
2024-03-18 12:30:00,67.3,67.51,67.23,67.48,37085.0,64.6396,64.8413,64.5723,64.8125,37085.0
2024-03-18 13:00:00,67.49,67.66,67.41,67.43,40503.0,64.8221,64.9853,64.7452,64.7644,40503.0
2024-03-18 13:30:00,67.44,67.57,67.4,67.57,32266.0,64.774,64.8989,64.7356,64.8989,32266.0
2024-03-18 14:00:00,67.56,67.68,67.56,67.64,63192.0,64.8893,65.0046,64.8893,64.9661,63192.0
2024-03-18 14:30:00,67.65,67.67,67.57,67.6,58291.0,64.9757,64.9949,64.8989,64.9277,58291.0
2024-03-18 15:00:00,67.59,67.62,67.42,67.44,53855.0,64.9181,64.9469,64.7548,64.774,53855.0
2024-03-18 15:30:00,67.45,67.49,67.32,67.47,244243.0,64.7836,64.8221,64.6588,64.8029,244243.0
2024-03-19 09:30:00,67.58,67.88,67.3,67.59,32932.0,64.9085,65.1966,64.6396,64.9181,32932.0
2024-03-19 10:00:00,67.6,67.72,67.45,67.56,47100.0,64.9277,65.043,64.7836,64.8893,47100.0
2024-03-19 10:30:00,67.56,67.59,67.3,67.44,69546.0,64.8893,64.9181,64.6396,64.774,69546.0
2024-03-19 11:00:00,67.45,67.67,67.43,67.64,58704.0,64.7836,64.9949,64.7644,64.9661,58704.0
2024-03-19 11:30:00,67.62,67.73,67.58,67.73,30596.0,64.9469,65.0526,64.9085,65.0526,30596.0
2024-03-19 12:00:00,67.7,67.78,67.66,67.74,25889.0,65.0238,65.1006,64.9853,65.0622,25889.0
2024-03-19 12:30:00,67.76,67.85,67.75,67.82,83880.0,65.0814,65.1678,65.0718,65.139,83880.0
2024-03-19 13:00:00,67.82,67.89,67.79,67.84,142949.0,65.139,65.2063,65.1102,65.1582,142949.0
2024-03-19 13:30:00,67.83,67.96,67.81,67.92,45684.0,65.1486,65.2735,65.1294,65.2351,45684.0
2024-03-19 14:00:00,67.91,67.92,67.6,67.64,44195.0,65.2255,65.2351,64.9277,64.9661,44195.0
2024-03-19 14:30:00,67.65,67.83,67.61,67.69,43774.0,64.9757,65.1486,64.9373,65.0142,43774.0
2024-03-19 15:00:00,67.69,67.84,67.68,67.75,45689.0,65.0142,65.1582,65.0046,65.0718,45689.0
2024-03-19 15:30:00,67.76,68.01,67.64,68.01,241702.0,65.0814,65.3215,64.9661,65.3215,241702.0
2024-03-20 09:30:00,67.99,68.1,67.57,67.94,33863.0,65.3023,65.4079,64.8989,65.2543,33863.0
2024-03-20 10:00:00,67.94,67.99,67.81,67.9,30976.0,65.2543,65.3023,65.1294,65.2159,30976.0
2024-03-20 10:30:00,67.91,67.91,67.66,67.79,29881.0,65.2255,65.2255,64.9853,65.1102,29881.0
2024-03-20 11:00:00,67.77,67.77,67.52,67.57,28740.0,65.091,65.091,64.8509,64.8989,28740.0
2024-03-20 11:30:00,67.56,67.62,67.35,67.41,33321.0,64.8893,64.9469,64.6876,64.7452,33321.0
2024-03-20 12:00:00,67.4,67.42,67.29,67.35,33194.0,64.7356,64.7548,64.63,64.6876,33194.0
2024-03-20 12:30:00,67.37,67.37,67.28,67.34,29122.0,64.7068,64.7068,64.6204,64.678,29122.0
2024-03-20 13:00:00,67.34,67.34,67.11,67.15,26287.0,64.678,64.678,64.4571,64.4955,26287.0
2024-03-20 13:30:00,67.14,67.14,66.78,66.81,48533.0,64.4859,64.4859,64.1401,64.1689,48533.0
2024-03-20 14:00:00,66.83,67.11,66.73,66.88,57201.0,64.1882,64.4571,64.0921,64.2362,57201.0
2024-03-20 14:30:00,66.91,67.05,66.74,66.75,60665.0,64.265,64.3995,64.1017,64.1113,60665.0
2024-03-20 15:00:00,66.78,66.86,66.66,66.81,79575.0,64.1401,64.217,64.0249,64.1689,79575.0
2024-03-20 15:30:00,66.8,66.96,66.63,66.82,319238.0,64.1593,64.313,63.9961,64.1785,319238.0
2024-03-21 09:30:00,66.66,67.13,66.22,67.09,54712.0,64.0249,64.4763,63.6023,64.4379,54712.0
2024-03-21 10:00:00,67.13,67.25,66.94,67.03,15038.0,64.4763,64.5916,64.2938,64.3802,15038.0
2024-03-21 10:30:00,67.02,67.23,66.98,67.17,26121.0,64.3706,64.5723,64.3322,64.5147,26121.0
2024-03-21 11:00:00,67.15,67.19,67.01,67.11,36118.0,64.4955,64.5339,64.361,64.4571,36118.0
2024-03-21 11:30:00,67.11,67.15,66.93,67.14,33951.0,64.4571,64.4955,64.2842,64.4859,33951.0
2024-03-21 12:00:00,67.15,67.15,66.86,66.95,20077.0,64.4955,64.4955,64.217,64.3034,20077.0
2024-03-21 12:30:00,66.97,66.98,66.9,66.97,13203.0,64.3226,64.3322,64.2554,64.3226,13203.0
2024-03-21 13:00:00,66.96,67.05,66.89,67.03,19570.0,64.313,64.3995,64.2458,64.3802,19570.0
2024-03-21 13:30:00,67.03,67.12,66.94,67.1,31357.0,64.3802,64.4667,64.2938,64.4475,31357.0
2024-03-21 14:00:00,67.11,67.44,67.11,67.37,28031.0,64.4571,64.774,64.4571,64.7068,28031.0
2024-03-21 14:30:00,67.37,67.38,67.24,67.33,35295.0,64.7068,64.7164,64.5819,64.6684,35295.0
2024-03-21 15:00:00,67.33,67.44,67.2,67.34,63784.0,64.6684,64.774,64.5435,64.678,63784.0
2024-03-21 15:30:00,67.36,67.43,67.05,67.07,189756.0,64.6972,64.7644,64.3995,64.4187,189756.0
2024-03-22 09:30:00,67.24,67.41,67.12,67.38,19272.0,64.5819,64.7452,64.4667,64.7164,19272.0
2024-03-22 10:00:00,67.39,67.61,67.32,67.58,19031.0,64.726,64.9373,64.6588,64.9085,19031.0
2024-03-22 10:30:00,67.61,67.65,67.24,67.26,32552.0,64.9373,64.9757,64.5819,64.6012,32552.0
2024-03-22 11:00:00,67.25,67.39,67.16,67.28,29158.0,64.5916,64.726,64.5051,64.6204,29158.0
2024-03-22 11:30:00,67.28,67.36,67.13,67.23,52202.0,64.6204,64.6972,64.4763,64.5723,52202.0
2024-03-22 12:00:00,67.23,67.42,67.22,67.4,74855.0,64.5723,64.7548,64.5627,64.7356,74855.0
2024-03-22 12:30:00,67.4,67.42,67.01,67.08,27999.0,64.7356,64.7548,64.361,64.4283,27999.0
2024-03-22 13:00:00,67.09,67.17,66.94,67.15,30157.0,64.4379,64.5147,64.2938,64.4955,30157.0
2024-03-22 13:30:00,67.14,67.19,67.09,67.11,18150.0,64.4859,64.5339,64.4379,64.4571,18150.0
2024-03-22 14:00:00,67.11,67.27,67.11,67.24,22808.0,64.4571,64.6108,64.4571,64.5819,22808.0
2024-03-22 14:30:00,67.23,67.29,67.19,67.23,20963.0,64.5723,64.63,64.5339,64.5723,20963.0
2024-03-22 15:00:00,67.23,67.29,67.2,67.29,39212.0,64.5723,64.63,64.5435,64.63,39212.0
2024-03-22 15:30:00,67.29,67.32,67.14,67.16,121466.0,64.63,64.6588,64.4859,64.5051,121466.0
2024-03-25 09:30:00,67.4,67.6,67.19,67.31,54408.0,64.7356,64.9277,64.5339,64.6492,54408.0
2024-03-25 10:00:00,67.31,67.45,67.14,67.45,31960.0,64.6492,64.7836,64.4859,64.7836,31960.0
2024-03-25 10:30:00,67.46,67.65,67.44,67.62,51937.0,64.7932,64.9757,64.774,64.9469,51937.0
2024-03-25 11:00:00,67.62,67.63,67.37,67.41,47273.0,64.9469,64.9565,64.7068,64.7452,47273.0
2024-03-25 11:30:00,67.42,67.49,67.39,67.42,30406.0,64.7548,64.8221,64.726,64.7548,30406.0
2024-03-25 12:00:00,67.39,67.53,67.37,67.52,46418.0,64.726,64.8605,64.7068,64.8509,46418.0
2024-03-25 12:30:00,67.53,67.55,67.46,67.54,41962.0,64.8605,64.8797,64.7932,64.8701,41962.0
2024-03-25 13:00:00,67.53,67.54,67.43,67.48,35616.0,64.8605,64.8701,64.7644,64.8125,35616.0
2024-03-25 13:30:00,67.48,67.52,67.43,67.48,31852.0,64.8125,64.8509,64.7644,64.8125,31852.0
2024-03-25 14:00:00,67.48,67.78,67.45,67.77,38091.0,64.8125,65.1006,64.7836,65.091,38091.0
2024-03-25 14:30:00,67.78,67.79,67.48,67.54,58510.0,65.1006,65.1102,64.8125,64.8701,58510.0
2024-03-25 15:00:00,67.54,67.62,67.48,67.56,60075.0,64.8701,64.9469,64.8125,64.8893,60075.0
2024-03-25 15:30:00,67.57,67.67,67.42,67.67,266559.0,64.8989,64.9949,64.7548,64.9949,266559.0
2024-03-26 09:30:00,67.92,68.24,67.7,67.7,40048.0,65.2351,65.5424,65.0238,65.0238,40048.0
2024-03-26 10:00:00,67.7,67.82,67.52,67.63,59550.0,65.0238,65.139,64.8509,64.9565,59550.0
2024-03-26 10:30:00,67.64,67.68,67.44,67.6,43396.0,64.9661,65.0046,64.774,64.9277,43396.0
2024-03-26 11:00:00,67.6,67.63,67.39,67.42,50251.0,64.9277,64.9565,64.726,64.7548,50251.0
2024-03-26 11:30:00,67.43,67.56,67.42,67.47,52202.0,64.7644,64.8893,64.7548,64.8029,52202.0
2024-03-26 12:00:00,67.47,67.51,67.38,67.39,24721.0,64.8029,64.8413,64.7164,64.726,24721.0
2024-03-26 12:30:00,67.4,67.6,67.4,67.59,39941.0,64.7356,64.9277,64.7356,64.9181,39941.0
2024-03-26 13:00:00,67.59,67.6,67.39,67.39,36749.0,64.9181,64.9277,64.726,64.726,36749.0
2024-03-26 13:30:00,67.39,67.41,67.24,67.31,31321.0,64.726,64.7452,64.5819,64.6492,31321.0
2024-03-26 14:00:00,67.31,67.47,67.27,67.39,41193.0,64.6492,64.8029,64.6108,64.726,41193.0
2024-03-26 14:30:00,67.37,67.44,67.28,67.36,60666.0,64.7068,64.774,64.6204,64.6972,60666.0
2024-03-26 15:00:00,67.34,67.34,67.13,67.17,61411.0,64.678,64.678,64.4763,64.5147,61411.0
2024-03-26 15:30:00,67.17,67.29,66.91,66.91,349854.0,64.5147,64.63,64.265,64.265,349854.0
2024-03-27 09:30:00,67.2,67.72,67.2,67.67,46559.0,64.5435,65.043,64.5435,64.9949,46559.0
2024-03-27 10:00:00,67.67,67.69,67.26,67.33,33710.0,64.9949,65.0142,64.6012,64.6684,33710.0
2024-03-27 10:30:00,67.33,67.4,67.11,67.35,30535.0,64.6684,64.7356,64.4571,64.6876,30535.0
2024-03-27 11:00:00,67.33,67.37,67.23,67.27,29626.0,64.6684,64.7068,64.5723,64.6108,29626.0
2024-03-27 11:30:00,67.26,67.36,67.2,67.32,30491.0,64.6012,64.6972,64.5435,64.6588,30491.0
2024-03-27 12:00:00,67.32,67.37,67.22,67.34,24281.0,64.6588,64.7068,64.5627,64.678,24281.0
2024-03-27 12:30:00,67.34,67.34,67.22,67.25,28198.0,64.678,64.678,64.5627,64.5916,28198.0
2024-03-27 13:00:00,67.25,67.44,67.18,67.4,29859.0,64.5916,64.774,64.5243,64.7356,29859.0
2024-03-27 13:30:00,67.39,67.41,67.2,67.26,23911.0,64.726,64.7452,64.5435,64.6012,23911.0
2024-03-27 14:00:00,67.24,67.26,67.01,67.16,51213.0,64.5819,64.6012,64.361,64.5051,51213.0
2024-03-27 14:30:00,67.16,67.23,67.05,67.09,33640.0,64.5051,64.5723,64.3995,64.4379,33640.0
2024-03-27 15:00:00,67.1,67.28,67.09,67.19,46255.0,64.4475,64.6204,64.4379,64.5339,46255.0
2024-03-27 15:30:00,67.2,67.35,67.12,67.35,190887.0,64.5435,64.6876,64.4667,64.6876,190887.0
2024-03-28 09:30:00,67.57,67.78,67.15,67.15,24189.0,64.8989,65.1006,64.4955,64.4955,24189.0
2024-03-28 10:00:00,67.13,67.37,67.08,67.32,13613.0,64.4763,64.7068,64.4283,64.6588,13613.0
2024-03-28 10:30:00,67.28,67.38,67.24,67.25,15556.0,64.6204,64.7164,64.5819,64.5916,15556.0
2024-03-28 11:00:00,67.28,67.31,67.11,67.22,18682.0,64.6204,64.6492,64.4571,64.5627,18682.0
2024-03-28 11:30:00,67.22,67.22,66.94,67.0,19313.0,64.5627,64.5627,64.2938,64.3514,19313.0
2024-03-28 12:00:00,67.01,67.15,66.95,67.15,34552.0,64.361,64.4955,64.3034,64.4955,34552.0
2024-03-28 12:30:00,67.14,67.22,67.08,67.15,33691.0,64.4859,64.5627,64.4283,64.4955,33691.0
2024-03-28 13:00:00,67.16,67.18,67.04,67.09,32451.0,64.5051,64.5243,64.3899,64.4379,32451.0
2024-03-28 13:30:00,67.08,67.14,67.04,67.11,13594.0,64.4283,64.4859,64.3899,64.4571,13594.0
2024-03-28 14:00:00,67.12,67.22,66.99,67.06,50013.0,64.4667,64.5627,64.3418,64.4091,50013.0
2024-03-28 14:30:00,67.04,67.11,66.98,67.06,28021.0,64.3899,64.4571,64.3322,64.4091,28021.0
2024-03-28 15:00:00,67.06,67.17,67.04,67.14,33007.0,64.4091,64.5147,64.3899,64.4859,33007.0
2024-03-28 15:30:00,67.14,67.3,67.06,67.21,223054.0,64.4859,64.6396,64.4091,64.5531,223054.0
2024-04-01 09:30:00,67.04,67.11,66.85,67.02,36032.0,64.3899,64.4571,64.2074,64.3706,36032.0
2024-04-01 10:00:00,66.99,67.51,66.95,67.26,29503.0,64.3418,64.8413,64.3034,64.6012,29503.0
2024-04-01 10:30:00,67.25,67.46,67.22,67.32,23143.0,64.5916,64.7932,64.5627,64.6588,23143.0
2024-04-01 11:00:00,67.33,67.41,67.19,67.25,27614.0,64.6684,64.7452,64.5339,64.5916,27614.0
2024-04-01 11:30:00,67.25,67.29,66.98,66.98,29970.0,64.5916,64.63,64.3322,64.3322,29970.0
2024-04-01 12:00:00,66.96,67.24,66.95,67.21,25794.0,64.313,64.5819,64.3034,64.5531,25794.0
2024-04-01 12:30:00,67.22,67.28,67.15,67.24,40556.0,64.5627,64.6204,64.4955,64.5819,40556.0
2024-04-01 13:00:00,67.24,67.33,67.18,67.29,54501.0,64.5819,64.6684,64.5243,64.63,54501.0
2024-04-01 13:30:00,67.3,67.31,67.2,67.24,28882.0,64.6396,64.6492,64.5435,64.5819,28882.0
2024-04-01 14:00:00,67.24,67.29,67.19,67.28,38756.0,64.5819,64.63,64.5339,64.6204,38756.0
2024-04-01 14:30:00,67.28,67.31,67.18,67.22,46862.0,64.6204,64.6492,64.5243,64.5627,46862.0
2024-04-01 15:00:00,67.21,67.25,67.14,67.22,38324.0,64.5531,64.5916,64.4859,64.5627,38324.0
2024-04-01 15:30:00,67.23,67.47,67.21,67.32,211349.0,64.5723,64.8029,64.5531,64.6588,211349.0
2024-04-02 09:30:00,67.35,68.17,67.35,67.95,97720.0,64.6876,65.4752,64.6876,65.2639,97720.0
2024-04-02 10:00:00,67.95,68.13,67.79,67.96,62866.0,65.2639,65.4368,65.1102,65.2735,62866.0
2024-04-02 10:30:00,67.96,68.19,67.93,68.04,75046.0,65.2735,65.4944,65.2447,65.3503,75046.0
2024-04-02 11:00:00,68.05,68.05,67.79,68.02,90237.0,65.3599,65.3599,65.1102,65.3311,90237.0
2024-04-02 11:30:00,68.02,68.07,67.86,68.02,51494.0,65.3311,65.3791,65.1774,65.3311,51494.0
2024-04-02 12:00:00,68.02,68.09,67.91,67.96,57497.0,65.3311,65.3983,65.2255,65.2735,57497.0
2024-04-02 12:30:00,67.95,68.03,67.92,67.95,49787.0,65.2639,65.3407,65.2351,65.2639,49787.0
2024-04-02 13:00:00,67.94,68.06,67.91,68.01,49449.0,65.2543,65.3695,65.2255,65.3215,49449.0
2024-04-02 13:30:00,68.02,68.06,67.9,68.02,60311.0,65.3311,65.3695,65.2159,65.3311,60311.0
2024-04-02 14:00:00,68.02,68.04,67.96,68.01,84796.0,65.3311,65.3503,65.2735,65.3215,84796.0
2024-04-02 14:30:00,68.0,68.04,67.92,68.0,81331.0,65.3119,65.3503,65.2351,65.3119,81331.0
2024-04-02 15:00:00,67.99,68.06,67.97,68.02,72041.0,65.3023,65.3695,65.2831,65.3311,72041.0
2024-04-02 15:30:00,68.02,68.25,67.81,68.19,316641.0,65.3311,65.552,65.1294,65.4944,316641.0
2024-04-03 09:30:00,68.15,68.26,67.86,68.0,71121.0,65.456,65.5616,65.1774,65.3119,71121.0
2024-04-03 10:00:00,67.98,68.33,67.97,68.26,43131.0,65.2927,65.6289,65.2831,65.5616,43131.0
2024-04-03 10:30:00,68.26,68.26,67.98,68.13,35631.0,65.5616,65.5616,65.2927,65.4368,35631.0
2024-04-03 11:00:00,68.16,68.18,67.87,67.96,65085.0,65.4656,65.4848,65.187,65.2735,65085.0
2024-04-03 11:30:00,67.96,68.08,67.91,67.93,29949.0,65.2735,65.3887,65.2255,65.2447,29949.0
2024-04-03 12:00:00,67.9,68.1,67.9,68.04,46026.0,65.2159,65.4079,65.2159,65.3503,46026.0
2024-04-03 12:30:00,68.07,68.12,67.99,68.07,17547.0,65.3791,65.4272,65.3023,65.3791,17547.0
2024-04-03 13:00:00,68.07,68.1,68.02,68.03,25300.0,65.3791,65.4079,65.3311,65.3407,25300.0
2024-04-03 13:30:00,68.03,68.22,67.97,68.16,57941.0,65.3407,65.5232,65.2831,65.4656,57941.0
2024-04-03 14:00:00,68.15,68.23,68.07,68.19,23980.0,65.456,65.5328,65.3791,65.4944,23980.0
2024-04-03 14:30:00,68.19,68.28,68.15,68.19,26198.0,65.4944,65.5808,65.456,65.4944,26198.0
2024-04-03 15:00:00,68.18,68.18,67.93,68.02,42083.0,65.4848,65.4848,65.2447,65.3311,42083.0
2024-04-03 15:30:00,68.03,68.28,67.97,68.11,234834.0,65.3407,65.5808,65.2831,65.4176,234834.0
2024-04-04 09:30:00,68.43,68.43,67.91,68.06,30350.0,65.7249,65.7249,65.2255,65.3695,30350.0
2024-04-04 10:00:00,68.06,68.11,67.86,67.91,39419.0,65.3695,65.4176,65.1774,65.2255,39419.0
2024-04-04 10:30:00,67.9,68.11,67.85,68.01,32550.0,65.2159,65.4176,65.1678,65.3215,32550.0
2024-04-04 11:00:00,67.99,68.1,67.86,68.05,24255.0,65.3023,65.4079,65.1774,65.3599,24255.0
2024-04-04 11:30:00,68.05,68.09,67.97,68.02,26390.0,65.3599,65.3983,65.2831,65.3311,26390.0
2024-04-04 12:00:00,68.01,68.03,67.87,67.9,17110.0,65.3215,65.3407,65.187,65.2159,17110.0
2024-04-04 12:30:00,67.91,67.94,67.79,67.81,19738.0,65.2255,65.2543,65.1102,65.1294,19738.0
2024-04-04 13:00:00,67.82,67.89,67.72,67.74,45742.0,65.139,65.2063,65.043,65.0622,45742.0
2024-04-04 13:30:00,67.74,67.74,67.27,67.29,106621.0,65.0622,65.0622,64.6108,64.63,106621.0
2024-04-04 14:00:00,67.28,67.45,67.23,67.26,43315.0,64.6204,64.7836,64.5723,64.6012,43315.0
2024-04-04 14:30:00,67.22,67.26,67.05,67.21,39440.0,64.5627,64.6012,64.3995,64.5531,39440.0
2024-04-04 15:00:00,67.2,67.33,67.12,67.12,42470.0,64.5435,64.6684,64.4667,64.4667,42470.0
2024-04-04 15:30:00,67.13,67.43,66.97,67.38,239193.0,64.4763,64.7644,64.3226,64.7164,239193.0
2024-04-05 09:30:00,67.42,67.59,67.2,67.28,19519.0,64.7548,64.9181,64.5435,64.6204,19519.0
2024-04-05 10:00:00,67.28,67.4,67.24,67.31,21799.0,64.6204,64.7356,64.5819,64.6492,21799.0
2024-04-05 10:30:00,67.31,67.46,67.27,67.42,22328.0,64.6492,64.7932,64.6108,64.7548,22328.0
2024-04-05 11:00:00,67.42,67.47,67.32,67.45,35620.0,64.7548,64.8029,64.6588,64.7836,35620.0
2024-04-05 11:30:00,67.47,67.48,67.28,67.39,38409.0,64.8029,64.8125,64.6204,64.726,38409.0
2024-04-05 12:00:00,67.42,67.47,67.29,67.35,37094.0,64.7548,64.8029,64.63,64.6876,37094.0
2024-04-05 12:30:00,67.34,67.35,67.17,67.22,17891.0,64.678,64.6876,64.5147,64.5627,17891.0
2024-04-05 13:00:00,67.23,67.3,67.13,67.17,18540.0,64.5723,64.6396,64.4763,64.5147,18540.0
2024-04-05 13:30:00,67.16,67.18,67.01,67.07,26173.0,64.5051,64.5243,64.361,64.4187,26173.0
2024-04-05 14:00:00,67.07,67.22,67.04,67.16,30066.0,64.4187,64.5627,64.3899,64.5051,30066.0
2024-04-05 14:30:00,67.17,67.26,67.12,67.19,43448.0,64.5147,64.6012,64.4667,64.5339,43448.0
2024-04-05 15:00:00,67.19,67.27,67.18,67.19,38975.0,64.5339,64.6108,64.5243,64.5339,38975.0
2024-04-05 15:30:00,67.19,67.45,67.18,67.35,125372.0,64.5339,64.7836,64.5243,64.6876,125372.0
2024-04-08 09:30:00,67.23,67.34,67.03,67.12,40207.0,64.5723,64.678,64.3802,64.4667,40207.0
2024-04-08 10:00:00,67.1,67.15,66.99,67.0,45754.0,64.4475,64.4955,64.3418,64.3514,45754.0
2024-04-08 10:30:00,66.96,66.96,66.83,66.88,34784.0,64.313,64.313,64.1882,64.2362,34784.0
2024-04-08 11:00:00,66.87,67.11,66.86,67.03,34144.0,64.2266,64.4571,64.217,64.3802,34144.0
2024-04-08 11:30:00,67.04,67.1,66.99,67.05,24313.0,64.3899,64.4475,64.3418,64.3995,24313.0
2024-04-08 12:00:00,67.05,67.13,67.04,67.08,26757.0,64.3995,64.4763,64.3899,64.4283,26757.0
2024-04-08 12:30:00,67.08,67.09,67.04,67.09,21344.0,64.4283,64.4379,64.3899,64.4379,21344.0
2024-04-08 13:00:00,67.08,67.33,67.01,67.23,39289.0,64.4283,64.6684,64.361,64.5723,39289.0
2024-04-08 13:30:00,67.21,67.28,67.14,67.14,29411.0,64.5531,64.6204,64.4859,64.4859,29411.0
2024-04-08 14:00:00,67.14,67.14,67.01,67.06,19539.0,64.4859,64.4859,64.361,64.4091,19539.0
2024-04-08 14:30:00,67.06,67.07,67.0,67.07,18802.0,64.4091,64.4187,64.3514,64.4187,18802.0
2024-04-08 15:00:00,67.07,67.1,66.95,66.95,45810.0,64.4187,64.4475,64.3034,64.3034,45810.0
2024-04-08 15:30:00,66.94,67.0,66.58,66.63,286607.0,64.2938,64.3514,63.948,63.9961,286607.0
2024-04-09 09:30:00,69.18,69.18,67.25,67.27,339158.0,66.4453,66.4453,64.5916,64.6108,339158.0
2024-04-09 10:00:00,67.26,67.51,67.21,67.44,80490.0,64.6012,64.8413,64.5531,64.774,80490.0
2024-04-09 10:30:00,67.44,67.44,66.91,66.95,68822.0,64.774,64.774,64.265,64.3034,68822.0
2024-04-09 11:00:00,66.93,67.37,66.9,67.32,91997.0,64.2842,64.7068,64.2554,64.6588,91997.0
2024-04-09 11:30:00,67.32,67.36,67.06,67.26,54232.0,64.6588,64.6972,64.4091,64.6012,54232.0
2024-04-09 12:00:00,67.26,67.27,67.1,67.14,23218.0,64.6012,64.6108,64.4475,64.4859,23218.0
2024-04-09 12:30:00,67.15,67.35,66.98,67.07,38417.0,64.4955,64.6876,64.3322,64.4187,38417.0
2024-04-09 13:00:00,67.07,67.37,67.06,67.33,44575.0,64.4187,64.7068,64.4091,64.6684,44575.0
2024-04-09 13:30:00,67.33,67.36,67.16,67.21,65242.0,64.6684,64.6972,64.5051,64.5531,65242.0
2024-04-09 14:00:00,67.2,67.28,67.1,67.23,51617.0,64.5435,64.6204,64.4475,64.5723,51617.0
2024-04-09 14:30:00,67.22,67.27,67.04,67.06,137379.0,64.5627,64.6108,64.3899,64.4091,137379.0
2024-04-09 15:00:00,67.09,67.28,66.96,67.19,89795.0,64.4379,64.6204,64.313,64.5339,89795.0
2024-04-09 15:30:00,67.18,67.38,67.02,67.33,369074.0,64.5243,64.7164,64.3706,64.6684,369074.0
2024-04-10 09:30:00,66.76,67.25,66.59,67.16,50810.0,64.1209,64.5916,63.9576,64.5051,50810.0
2024-04-10 10:00:00,67.19,67.48,66.97,67.48,58204.0,64.5339,64.8125,64.3226,64.8125,58204.0
2024-04-10 10:30:00,67.45,67.59,67.36,67.41,50324.0,64.7836,64.9181,64.6972,64.7452,50324.0
2024-04-10 11:00:00,67.4,67.62,67.3,67.61,35275.0,64.7356,64.9469,64.6396,64.9373,35275.0
2024-04-10 11:30:00,67.62,67.66,67.37,67.42,26833.0,64.9469,64.9853,64.7068,64.7548,26833.0
2024-04-10 12:00:00,67.42,67.46,67.3,67.3,24128.0,64.7548,64.7932,64.6396,64.6396,24128.0
2024-04-10 12:30:00,67.31,67.6,67.3,67.57,44492.0,64.6492,64.9277,64.6396,64.8989,44492.0
2024-04-10 13:00:00,67.57,67.59,67.34,67.4,55910.0,64.8989,64.9181,64.678,64.7356,55910.0
2024-04-10 13:30:00,67.4,67.56,67.33,67.47,35270.0,64.7356,64.8893,64.6684,64.8029,35270.0
2024-04-10 14:00:00,67.48,67.69,67.46,67.48,130880.0,64.8125,65.0142,64.7932,64.8125,130880.0
2024-04-10 14:30:00,67.48,67.65,67.45,67.54,83498.0,64.8125,64.9757,64.7836,64.8701,83498.0
2024-04-10 15:00:00,67.53,67.82,67.5,67.76,110882.0,64.8605,65.139,64.8317,65.0814,110882.0
2024-04-10 15:30:00,67.76,67.79,67.44,67.45,295360.0,65.0814,65.1102,64.774,64.7836,295360.0
2024-04-11 09:30:00,67.73,68.15,67.51,67.96,83013.0,65.0526,65.456,64.8413,65.2735,83013.0
2024-04-11 10:00:00,67.95,67.96,67.65,67.68,25338.0,65.2639,65.2735,64.9757,65.0046,25338.0
2024-04-11 10:30:00,67.73,67.8,67.39,67.78,59926.0,65.0526,65.1198,64.726,65.1006,59926.0
2024-04-11 11:00:00,67.76,67.81,67.12,67.15,236647.0,65.0814,65.1294,64.4667,64.4955,236647.0
2024-04-11 11:30:00,67.13,67.39,67.07,67.37,19566.0,64.4763,64.726,64.4187,64.7068,19566.0
2024-04-11 12:00:00,67.38,67.49,67.28,67.43,14537.0,64.7164,64.8221,64.6204,64.7644,14537.0
2024-04-11 12:30:00,67.44,67.56,67.44,67.53,21811.0,64.774,64.8893,64.774,64.8605,21811.0
2024-04-11 13:00:00,67.55,67.76,67.55,67.61,27403.0,64.8797,65.0814,64.8797,64.9373,27403.0
2024-04-11 13:30:00,67.59,67.63,67.4,67.59,32261.0,64.9181,64.9565,64.7356,64.9181,32261.0
2024-04-11 14:00:00,67.58,67.76,67.58,67.67,31008.0,64.9085,65.0814,64.9085,64.9949,31008.0
2024-04-11 14:30:00,67.69,67.86,67.68,67.78,62467.0,65.0142,65.1774,65.0046,65.1006,62467.0
2024-04-11 15:00:00,67.78,67.79,67.65,67.77,52812.0,65.1006,65.1102,64.9757,65.091,52812.0
2024-04-11 15:30:00,67.77,67.89,67.7,67.83,165879.0,65.091,65.2063,65.0238,65.1486,165879.0
2024-04-12 09:30:00,67.54,67.67,67.22,67.33,35111.0,64.8701,64.9949,64.5627,64.6684,35111.0
2024-04-12 10:00:00,67.29,67.31,66.98,67.17,42159.0,64.63,64.6492,64.3322,64.5147,42159.0
2024-04-12 10:30:00,67.17,67.18,66.42,66.42,65128.0,64.5147,64.5243,63.7944,63.7944,65128.0
2024-04-12 11:00:00,66.42,66.44,66.09,66.38,42084.0,63.7944,63.8136,63.4774,63.7559,42084.0
2024-04-12 11:30:00,66.4,66.72,66.3,66.72,28818.0,63.7752,64.0825,63.6791,64.0825,28818.0
2024-04-12 12:00:00,66.72,66.83,66.66,66.71,21814.0,64.0825,64.1882,64.0249,64.0729,21814.0
2024-04-12 12:30:00,66.71,66.71,66.58,66.63,22690.0,64.0729,64.0729,63.948,63.9961,22690.0
2024-04-12 13:00:00,66.62,66.62,66.46,66.52,20870.0,63.9865,63.9865,63.8328,63.8904,20870.0
2024-04-12 13:30:00,66.5,66.67,66.46,66.57,25712.0,63.8712,64.0345,63.8328,63.9384,25712.0
2024-04-12 14:00:00,66.55,66.65,66.43,66.44,33462.0,63.9192,64.0153,63.804,63.8136,33462.0
2024-04-12 14:30:00,66.46,66.55,66.41,66.45,30887.0,63.8328,63.9192,63.7848,63.8232,30887.0
2024-04-12 15:00:00,66.42,66.59,66.42,66.55,52689.0,63.7944,63.9576,63.7944,63.9192,52689.0
2024-04-12 15:30:00,66.56,66.62,66.3,66.33,262269.0,63.9288,63.9865,63.6791,63.7079,262269.0
2024-04-15 09:30:00,66.87,66.87,66.35,66.46,56546.0,64.2266,64.2266,63.7271,63.8328,56546.0
2024-04-15 10:00:00,66.45,66.53,66.07,66.16,51135.0,63.8232,63.9,63.4582,63.5446,51135.0
2024-04-15 10:30:00,66.15,66.48,66.14,66.34,126214.0,63.535,63.852,63.5254,63.7175,126214.0
2024-04-15 11:00:00,66.34,66.35,65.77,65.85,57789.0,63.7175,63.7271,63.1701,63.2469,57789.0
2024-04-15 11:30:00,65.85,65.88,65.69,65.71,47680.0,63.2469,63.2757,63.0932,63.1124,47680.0
2024-04-15 12:00:00,65.71,65.76,65.42,65.45,42387.0,63.1124,63.1605,62.8339,62.8627,42387.0
2024-04-15 12:30:00,65.45,65.59,65.4,65.55,35358.0,62.8627,62.9972,62.8147,62.9588,35358.0
2024-04-15 13:00:00,65.53,65.53,65.21,65.21,41723.0,62.9395,62.9395,62.6322,62.6322,41723.0
2024-04-15 13:30:00,65.2,65.38,65.1,65.26,48482.0,62.6226,62.7955,62.5265,62.6802,48482.0
2024-04-15 14:00:00,65.25,65.39,65.12,65.13,49294.0,62.6706,62.8051,62.5458,62.5554,49294.0
2024-04-15 14:30:00,65.14,65.26,65.01,65.06,58642.0,62.565,62.6802,62.4401,62.4881,58642.0
2024-04-15 15:00:00,65.05,65.06,64.8,64.94,88590.0,62.4785,62.4881,62.2384,62.3729,88590.0
2024-04-15 15:30:00,64.95,65.03,64.69,64.77,389717.0,62.3825,62.4593,62.1328,62.2096,389717.0
2024-04-16 09:30:00,64.63,64.8,64.0,64.22,44111.0,62.0751,62.2384,61.47,61.6813,44111.0
2024-04-16 10:00:00,64.2,64.2,63.69,63.73,81262.0,61.6621,61.6621,61.1723,61.2107,81262.0
2024-04-16 10:30:00,63.72,64.16,63.71,64.13,63232.0,61.2011,61.6237,61.1915,61.5949,63232.0
2024-04-16 11:00:00,64.14,64.27,63.81,63.86,76518.0,61.6045,61.7294,61.2875,61.3356,76518.0
2024-04-16 11:30:00,63.89,64.11,63.86,63.95,46193.0,61.3644,61.5757,61.3356,61.422,46193.0
2024-04-16 12:00:00,63.95,64.1,63.84,64.0,49898.0,61.422,61.5661,61.3164,61.47,49898.0
2024-04-16 12:30:00,64.02,64.11,63.81,63.92,74535.0,61.4892,61.5757,61.2875,61.3932,74535.0
2024-04-16 13:00:00,63.92,64.08,63.83,63.89,47258.0,61.3932,61.5469,61.3067,61.3644,47258.0
2024-04-16 13:30:00,63.89,63.89,63.64,63.72,41033.0,61.3644,61.3644,61.1243,61.2011,41033.0
2024-04-16 14:00:00,63.72,63.97,63.49,63.51,46936.0,61.2011,61.4412,60.9802,60.9994,46936.0
2024-04-16 14:30:00,63.53,63.75,63.51,63.74,74125.0,61.0186,61.2299,60.9994,61.2203,74125.0
2024-04-16 15:00:00,63.75,63.76,63.45,63.54,89501.0,61.2299,61.2395,60.9418,61.0282,89501.0
2024-04-16 15:30:00,63.55,63.58,63.17,63.27,435576.0,61.0378,61.0666,60.6728,60.7689,435576.0
2024-04-17 09:30:00,63.64,63.97,63.47,63.96,87476.0,61.1243,61.4412,60.961,61.4316,87476.0
2024-04-17 10:00:00,63.95,64.35,63.84,64.02,49763.0,61.422,61.8062,61.3164,61.4892,49763.0
2024-04-17 10:30:00,64.01,64.04,63.55,63.83,57514.0,61.4796,61.5084,61.0378,61.3067,57514.0
2024-04-17 11:00:00,63.84,64.07,63.83,63.89,65151.0,61.3164,61.5373,61.3067,61.3644,65151.0
2024-04-17 11:30:00,63.89,64.08,63.82,64.02,38187.0,61.3644,61.5469,61.2971,61.4892,38187.0
2024-04-17 12:00:00,64.0,64.21,63.93,64.05,42900.0,61.47,61.6717,61.4028,61.518,42900.0
2024-04-17 12:30:00,64.06,64.18,64.02,64.02,35312.0,61.5277,61.6429,61.4892,61.4892,35312.0
2024-04-17 13:00:00,64.02,64.06,63.92,64.01,31061.0,61.4892,61.5277,61.3932,61.4796,31061.0
2024-04-17 13:30:00,64.01,64.02,63.91,63.98,34501.0,61.4796,61.4892,61.3836,61.4508,34501.0
2024-04-17 14:00:00,63.98,63.99,63.79,63.88,62660.0,61.4508,61.4604,61.2683,61.3548,62660.0
2024-04-17 14:30:00,63.86,63.9,63.59,63.61,42913.0,61.3356,61.374,61.0762,61.0954,42913.0
2024-04-17 15:00:00,63.61,63.66,63.36,63.5,91062.0,61.0954,61.1435,60.8553,60.9898,91062.0
2024-04-17 15:30:00,63.5,63.61,63.38,63.55,318445.0,60.9898,61.0954,60.8745,61.0378,318445.0
2024-04-18 09:30:00,63.93,64.3,63.93,64.2,31226.0,61.4028,61.7582,61.4028,61.6621,31226.0
2024-04-18 10:00:00,64.22,64.33,64.16,64.2,29420.0,61.6813,61.787,61.6237,61.6621,29420.0
2024-04-18 10:30:00,64.2,64.28,63.92,64.11,45597.0,61.6621,61.739,61.3932,61.5757,45597.0
2024-04-18 11:00:00,64.11,64.14,63.93,63.97,31840.0,61.5757,61.6045,61.4028,61.4412,31840.0
2024-04-18 11:30:00,63.97,64.0,63.85,63.96,54721.0,61.4412,61.47,61.326,61.4316,54721.0
2024-04-18 12:00:00,63.96,64.01,63.84,63.84,33163.0,61.4316,61.4796,61.3164,61.3164,33163.0
2024-04-18 12:30:00,63.83,63.85,63.69,63.73,35066.0,61.3067,61.326,61.1723,61.2107,35066.0
2024-04-18 13:00:00,63.74,63.77,63.58,63.65,43813.0,61.2203,61.2491,61.0666,61.1339,43813.0
2024-04-18 13:30:00,63.65,63.66,63.55,63.6,23926.0,61.1339,61.1435,61.0378,61.0858,23926.0
2024-04-18 14:00:00,63.61,63.63,63.48,63.54,38490.0,61.0954,61.1147,60.9706,61.0282,38490.0
2024-04-18 14:30:00,63.54,63.7,63.53,63.67,39259.0,61.0282,61.1819,61.0186,61.1531,39259.0
2024-04-18 15:00:00,63.68,63.77,63.65,63.72,114278.0,61.1627,61.2491,61.1339,61.2011,114278.0
2024-04-18 15:30:00,63.73,63.92,63.67,63.88,302555.0,61.2107,61.3932,61.1531,61.3548,302555.0
2024-04-19 09:30:00,64.01,64.37,63.71,64.16,82179.0,61.4796,61.8254,61.1915,61.6237,82179.0
2024-04-19 10:00:00,64.16,64.44,64.15,64.44,16356.0,61.6237,61.8926,61.6141,61.8926,16356.0
2024-04-19 10:30:00,64.47,64.47,64.17,64.3,29159.0,61.9214,61.9214,61.6333,61.7582,29159.0
2024-04-19 11:00:00,64.29,64.69,64.28,64.66,118972.0,61.7486,62.1328,61.739,62.1039,118972.0
2024-04-19 11:30:00,64.66,64.74,64.53,64.56,21766.0,62.1039,62.1808,61.9791,62.0079,21766.0
2024-04-19 12:00:00,64.56,64.59,64.32,64.49,29047.0,62.0079,62.0367,61.7774,61.9407,29047.0
2024-04-19 12:30:00,64.46,64.66,64.36,64.66,43549.0,61.9118,62.1039,61.8158,62.1039,43549.0
2024-04-19 13:00:00,64.63,64.63,64.31,64.35,33980.0,62.0751,62.0751,61.7678,61.8062,33980.0
2024-04-19 13:30:00,64.35,64.46,64.35,64.41,24069.0,61.8062,61.9118,61.8062,61.8638,24069.0
2024-04-19 14:00:00,64.41,64.41,64.22,64.24,31416.0,61.8638,61.8638,61.6813,61.7005,31416.0
2024-04-19 14:30:00,64.24,64.38,64.17,64.37,35375.0,61.7005,61.835,61.6333,61.8254,35375.0
2024-04-19 15:00:00,64.37,64.42,64.3,64.4,36511.0,61.8254,61.8734,61.7582,61.8542,36511.0
2024-04-19 15:30:00,64.39,64.49,64.17,64.25,172361.0,61.8446,61.9407,61.6333,61.7101,172361.0
2024-04-22 09:30:00,64.44,64.49,64.03,64.16,57525.0,61.8926,61.9407,61.4988,61.6237,57525.0
2024-04-22 10:00:00,64.15,64.52,64.09,64.46,31618.0,61.6141,61.9695,61.5565,61.9118,31618.0
2024-04-22 10:30:00,64.47,64.86,64.42,64.73,90291.0,61.9214,62.296,61.8734,62.1712,90291.0
2024-04-22 11:00:00,64.74,64.77,64.59,64.72,42271.0,62.1808,62.2096,62.0367,62.1616,42271.0
2024-04-22 11:30:00,64.73,64.77,64.4,64.74,58068.0,62.1712,62.2096,61.8542,62.1808,58068.0
2024-04-22 12:00:00,64.74,65.03,64.68,65.0,69700.0,62.1808,62.4593,62.1231,62.4305,69700.0
2024-04-22 12:30:00,64.99,64.99,64.88,64.94,43365.0,62.4209,62.4209,62.3152,62.3729,43365.0
2024-04-22 13:00:00,64.95,65.0,64.89,64.92,42077.0,62.3825,62.4305,62.3248,62.3537,42077.0
2024-04-22 13:30:00,64.92,65.24,64.9,65.15,43756.0,62.3537,62.661,62.3344,62.5746,43756.0
2024-04-22 14:00:00,65.15,65.15,65.03,65.09,43616.0,62.5746,62.5746,62.4593,62.5169,43616.0
2024-04-22 14:30:00,65.09,65.1,64.87,64.95,43126.0,62.5169,62.5265,62.3056,62.3825,43126.0
2024-04-22 15:00:00,64.95,64.98,64.74,64.78,54175.0,62.3825,62.4113,62.1808,62.2192,54175.0
2024-04-22 15:30:00,64.77,64.84,64.5,64.52,260825.0,62.2096,62.2768,61.9503,61.9695,260825.0
2024-04-23 09:30:00,63.93,64.82,63.71,63.89,113843.0,61.4028,62.2576,61.1915,61.3644,113843.0
2024-04-23 10:00:00,63.87,64.15,63.64,63.81,151573.0,61.3452,61.6141,61.1243,61.2875,151573.0
2024-04-23 10:30:00,63.8,64.14,63.74,63.89,166611.0,61.2779,61.6045,61.2203,61.3644,166611.0
2024-04-23 11:00:00,63.87,64.15,63.84,63.96,41415.0,61.3452,61.6141,61.3164,61.4316,41415.0
2024-04-23 11:30:00,63.98,63.98,63.74,63.91,41828.0,61.4508,61.4508,61.2203,61.3836,41828.0
2024-04-23 12:00:00,63.91,63.95,63.73,63.82,39676.0,61.3836,61.422,61.2107,61.2971,39676.0
2024-04-23 12:30:00,63.82,63.96,63.81,63.91,45412.0,61.2971,61.4316,61.2875,61.3836,45412.0
2024-04-23 13:00:00,63.9,63.97,63.78,63.96,47218.0,61.374,61.4412,61.2587,61.4316,47218.0
2024-04-23 13:30:00,63.94,64.02,63.89,63.99,35398.0,61.4124,61.4892,61.3644,61.4604,35398.0
2024-04-23 14:00:00,63.99,64.03,63.91,63.94,31121.0,61.4604,61.4988,61.3836,61.4124,31121.0
2024-04-23 14:30:00,63.94,64.16,63.92,64.1,36807.0,61.4124,61.6237,61.3932,61.5661,36807.0
2024-04-23 15:00:00,64.11,64.21,64.03,64.13,53888.0,61.5757,61.6717,61.4988,61.5949,53888.0
2024-04-23 15:30:00,64.11,64.29,64.09,64.17,357128.0,61.5757,61.7486,61.5565,61.6333,357128.0
2024-04-24 09:30:00,62.43,63.24,61.7,63.01,231148.0,59.9621,60.7401,59.2609,60.5192,231148.0
2024-04-24 10:00:00,63.04,63.56,63.0,63.3,156597.0,60.548,61.0474,60.5096,60.7977,156597.0
2024-04-24 10:30:00,63.29,63.91,63.29,63.88,84725.0,60.7881,61.3836,60.7881,61.3548,84725.0
2024-04-24 11:00:00,63.9,64.09,63.69,63.87,78452.0,61.374,61.5565,61.1723,61.3452,78452.0
2024-04-24 11:30:00,63.87,64.06,63.77,63.97,71016.0,61.3452,61.5277,61.2491,61.4412,71016.0
2024-04-24 12:00:00,63.98,64.12,63.88,64.05,63011.0,61.4508,61.5853,61.3548,61.518,63011.0
2024-04-24 12:30:00,64.04,64.06,63.93,63.94,41026.0,61.5084,61.5277,61.4028,61.4124,41026.0
2024-04-24 13:00:00,63.93,64.18,63.92,64.12,49325.0,61.4028,61.6429,61.3932,61.5853,49325.0
2024-04-24 13:30:00,64.13,64.13,63.88,63.92,56066.0,61.5949,61.5949,61.3548,61.3932,56066.0
2024-04-24 14:00:00,63.93,64.1,63.88,64.05,78475.0,61.4028,61.5661,61.3548,61.518,78475.0
2024-04-24 14:30:00,64.04,64.15,63.97,64.05,58230.0,61.5084,61.6141,61.4412,61.518,58230.0
2024-04-24 15:00:00,64.04,64.14,63.95,64.06,84928.0,61.5084,61.6045,61.422,61.5277,84928.0
2024-04-24 15:30:00,64.06,64.06,63.67,63.69,344177.0,61.5277,61.5277,61.1531,61.1723,344177.0
2024-04-25 09:30:00,63.41,63.89,62.81,62.91,96782.0,60.9033,61.3644,60.3271,60.4231,96782.0
2024-04-25 10:00:00,62.89,63.01,62.66,62.69,71608.0,60.4039,60.5192,60.183,60.2118,71608.0
2024-04-25 10:30:00,62.67,62.85,62.64,62.67,65836.0,60.1926,60.3655,60.1638,60.1926,65836.0
2024-04-25 11:00:00,62.65,62.71,62.4,62.47,54801.0,60.1734,60.231,59.9333,60.0005,54801.0
2024-04-25 11:30:00,62.47,62.7,62.32,62.63,50843.0,60.0005,60.2214,59.8564,60.1542,50843.0
2024-04-25 12:00:00,62.59,62.59,62.34,62.57,42693.0,60.1158,60.1158,59.8756,60.0966,42693.0
2024-04-25 12:30:00,62.55,62.72,62.45,62.71,33411.0,60.0773,60.2406,59.9813,60.231,33411.0
2024-04-25 13:00:00,62.69,62.69,62.47,62.52,24698.0,60.2118,60.2118,60.0005,60.0485,24698.0
2024-04-25 13:30:00,62.51,62.89,62.49,62.8,32812.0,60.0389,60.4039,60.0197,60.3175,32812.0
2024-04-25 14:00:00,62.78,62.79,62.56,62.68,34858.0,60.2983,60.3079,60.087,60.2022,34858.0
2024-04-25 14:30:00,62.65,62.86,62.61,62.85,54281.0,60.1734,60.3751,60.135,60.3655,54281.0
2024-04-25 15:00:00,62.86,62.94,62.74,62.9,81096.0,60.3751,60.4519,60.2598,60.4135,81096.0
2024-04-25 15:30:00,62.9,62.97,62.78,62.82,291868.0,60.4135,60.4807,60.2983,60.3367,291868.0
2024-04-26 09:30:00,63.06,63.28,62.85,62.94,48107.0,60.5672,60.7785,60.3655,60.4519,48107.0
2024-04-26 10:00:00,63.01,63.13,62.75,63.05,33839.0,60.5192,60.6344,60.2694,60.5576,33839.0
2024-04-26 10:30:00,63.02,63.1,62.83,63.07,19104.0,60.5288,60.6056,60.3463,60.5768,19104.0
2024-04-26 11:00:00,63.06,63.15,62.88,62.91,28719.0,60.5672,60.6536,60.3943,60.4231,28719.0
2024-04-26 11:30:00,62.91,63.14,62.9,63.04,40432.0,60.4231,60.644,60.4135,60.548,40432.0
2024-04-26 12:00:00,63.0,63.13,62.98,63.04,29687.0,60.5096,60.6344,60.4903,60.548,29687.0
2024-04-26 12:30:00,63.02,63.03,62.82,62.86,33537.0,60.5288,60.5384,60.3367,60.3751,33537.0
2024-04-26 13:00:00,62.86,62.87,62.71,62.74,28768.0,60.3751,60.3847,60.231,60.2598,28768.0
2024-04-26 13:30:00,62.74,62.88,62.73,62.85,41100.0,60.2598,60.3943,60.2502,60.3655,41100.0
2024-04-26 14:00:00,62.84,62.91,62.66,62.74,58511.0,60.3559,60.4231,60.183,60.2598,58511.0
2024-04-26 14:30:00,62.73,62.83,62.64,62.81,50460.0,60.2502,60.3463,60.1638,60.3271,50460.0
2024-04-26 15:00:00,62.82,62.89,62.79,62.82,42733.0,60.3367,60.4039,60.3079,60.3367,42733.0
2024-04-26 15:30:00,62.82,62.83,62.51,62.54,284172.0,60.3367,60.3463,60.0389,60.0677,284172.0
2024-04-29 09:30:00,62.74,63.82,62.73,63.16,123567.0,60.2598,61.2971,60.2502,60.6632,123567.0
2024-04-29 10:00:00,63.14,63.98,63.0,63.98,226892.0,60.644,61.4508,60.5096,61.4508,226892.0
2024-04-29 10:30:00,63.98,64.19,63.61,63.62,162929.0,61.4508,61.6525,61.0954,61.105,162929.0
2024-04-29 11:00:00,63.62,63.77,63.46,63.58,43804.0,61.105,61.2491,60.9514,61.0666,43804.0
2024-04-29 11:30:00,63.54,63.65,63.49,63.58,32773.0,61.0282,61.1339,60.9802,61.0666,32773.0
2024-04-29 12:00:00,63.58,63.76,63.58,63.63,42115.0,61.0666,61.2395,61.0666,61.1147,42115.0
2024-04-29 12:30:00,63.64,63.74,63.57,63.58,35251.0,61.1243,61.2203,61.057,61.0666,35251.0
2024-04-29 13:00:00,63.58,63.68,63.53,63.59,35464.0,61.0666,61.1627,61.0186,61.0762,35464.0
2024-04-29 13:30:00,63.59,63.61,63.47,63.5,53467.0,61.0762,61.0954,60.961,60.9898,53467.0
2024-04-29 14:00:00,63.48,63.65,63.45,63.53,74293.0,60.9706,61.1339,60.9418,61.0186,74293.0
2024-04-29 14:30:00,63.51,63.61,63.43,63.61,64054.0,60.9994,61.0954,60.9226,61.0954,64054.0
2024-04-29 15:00:00,63.59,63.59,63.41,63.51,97203.0,61.0762,61.0762,60.9033,60.9994,97203.0
2024-04-29 15:30:00,63.49,63.67,63.35,63.57,450216.0,60.9802,61.1531,60.8457,61.057,450216.0
2024-04-30 09:30:00,62.5,62.94,58.3,58.89,731674.0,60.0293,60.4519,55.9954,56.562,731674.0
2024-04-30 10:00:00,58.89,59.48,58.22,58.9,468214.0,56.562,57.1287,55.9185,56.5716,468214.0
2024-04-30 10:30:00,58.9,59.69,58.84,59.61,282854.0,56.5716,57.3304,56.514,57.2536,282854.0
2024-04-30 11:00:00,59.6,59.76,58.81,58.9,255741.0,57.244,57.3976,56.4852,56.5716,255741.0
2024-04-30 11:30:00,58.9,59.24,58.64,59.12,186843.0,56.5716,56.8982,56.3219,56.7829,186843.0
2024-04-30 12:00:00,59.1,59.12,58.56,58.92,217113.0,56.7637,56.7829,56.2451,56.5908,217113.0
2024-04-30 12:30:00,58.91,59.13,58.66,58.74,166700.0,56.5812,56.7925,56.3411,56.418,166700.0
2024-04-30 13:00:00,58.73,58.89,58.25,58.3,232816.0,56.4084,56.562,55.9473,55.9954,232816.0
2024-04-30 13:30:00,58.3,58.61,58.07,58.08,95303.0,55.9954,56.2931,55.7744,55.784,95303.0
2024-04-30 14:00:00,58.08,58.29,57.88,58.01,193871.0,55.784,55.9857,55.592,55.7168,193871.0
2024-04-30 14:30:00,57.99,58.21,57.97,58.2,128002.0,55.6976,55.9089,55.6784,55.8993,128002.0
2024-04-30 15:00:00,58.2,58.35,58.08,58.13,112220.0,55.8993,56.0434,55.784,55.8321,112220.0
2024-04-30 15:30:00,58.13,58.19,57.26,57.26,701771.0,55.8321,55.8897,54.9965,54.9965,701771.0
2024-05-01 09:30:00,56.93,58.56,56.76,57.8,223551.0,54.6795,56.2451,54.5162,55.5151,223551.0
2024-05-01 10:00:00,57.84,57.89,57.41,57.53,150545.0,55.5535,55.6016,55.1405,55.2558,150545.0
2024-05-01 10:30:00,57.54,57.54,56.91,56.92,158455.0,55.2654,55.2654,54.6603,54.6699,158455.0
2024-05-01 11:00:00,56.91,57.46,56.9,57.34,117334.0,54.6603,55.1886,54.6507,55.0733,117334.0
2024-05-01 11:30:00,57.33,57.5,57.23,57.39,92611.0,55.0637,55.227,54.9677,55.1213,92611.0
2024-05-01 12:00:00,57.38,57.43,57.13,57.21,52250.0,55.1117,55.1597,54.8716,54.9484,52250.0
2024-05-01 12:30:00,57.24,57.29,57.0,57.04,39871.0,54.9773,55.0253,54.7467,54.7852,39871.0
2024-05-01 13:00:00,57.03,57.09,56.98,57.07,44143.0,54.7756,54.8332,54.7275,54.814,44143.0
2024-05-01 13:30:00,57.07,57.12,56.86,57.03,53764.0,54.814,54.862,54.6123,54.7756,53764.0
2024-05-01 14:00:00,57.03,57.1,56.89,57.07,95352.0,54.7756,54.8428,54.6411,54.814,95352.0
2024-05-01 14:30:00,57.09,57.61,56.96,57.6,93233.0,54.8332,55.3326,54.7083,55.323,93233.0
2024-05-01 15:00:00,57.61,57.61,57.17,57.24,114014.0,55.3326,55.3326,54.91,54.9773,114014.0
2024-05-01 15:30:00,57.25,57.32,57.05,57.09,384544.0,54.9869,55.0541,54.7948,54.8332,384544.0
2024-05-02 09:30:00,57.14,58.76,57.12,58.66,206565.0,54.8812,56.4372,54.862,56.3411,206565.0
2024-05-02 10:00:00,58.65,58.79,58.38,58.52,102445.0,56.3315,56.466,56.0722,56.2067,102445.0
2024-05-02 10:30:00,58.52,58.53,58.22,58.26,113764.0,56.2067,56.2163,55.9185,55.9569,113764.0
2024-05-02 11:00:00,58.25,58.6,58.07,58.45,126809.0,55.9473,56.2835,55.7744,56.1394,126809.0
2024-05-02 11:30:00,58.45,58.45,58.22,58.31,94823.0,56.1394,56.1394,55.9185,56.005,94823.0
2024-05-02 12:00:00,58.32,58.53,58.24,58.43,67179.0,56.0146,56.2163,55.9377,56.1202,67179.0
2024-05-02 12:30:00,58.42,58.69,58.3,58.64,61000.0,56.1106,56.3699,55.9954,56.3219,61000.0
2024-05-02 13:00:00,58.64,58.7,58.5,58.65,79630.0,56.3219,56.3795,56.1874,56.3315,79630.0
2024-05-02 13:30:00,58.66,58.67,58.43,58.51,68612.0,56.3411,56.3507,56.1202,56.1971,68612.0
2024-05-02 14:00:00,58.5,58.57,58.36,58.42,110072.0,56.1874,56.2547,56.053,56.1106,110072.0
2024-05-02 14:30:00,58.42,58.51,58.37,58.44,100111.0,56.1106,56.1971,56.0626,56.1298,100111.0
2024-05-02 15:00:00,58.43,58.43,58.21,58.22,151949.0,56.1202,56.1202,55.9089,55.9185,151949.0
2024-05-02 15:30:00,58.21,58.21,57.66,57.81,358341.0,55.9089,55.9089,55.3807,55.5247,358341.0
2024-05-03 09:30:00,57.96,58.63,57.96,58.61,70542.0,55.6688,56.3123,55.6688,56.2931,70542.0
2024-05-03 10:00:00,58.67,58.71,58.1,58.24,51831.0,56.3507,56.3891,55.8033,55.9377,51831.0
2024-05-03 10:30:00,58.27,58.35,58.08,58.33,60043.0,55.9665,56.0434,55.784,56.0242,60043.0
2024-05-03 11:00:00,58.34,58.4,58.21,58.25,65440.0,56.0338,56.0914,55.9089,55.9473,65440.0
2024-05-03 11:30:00,58.25,58.28,58.09,58.26,52135.0,55.9473,55.9761,55.7937,55.9569,52135.0
2024-05-03 12:00:00,58.26,58.34,58.25,58.34,39884.0,55.9569,56.0338,55.9473,56.0338,39884.0
2024-05-03 12:30:00,58.32,58.33,58.15,58.17,48583.0,56.0146,56.0242,55.8513,55.8705,48583.0
2024-05-03 13:00:00,58.17,58.21,58.1,58.17,40550.0,55.8705,55.9089,55.8033,55.8705,40550.0
2024-05-03 13:30:00,58.17,58.32,58.15,58.22,51721.0,55.8705,56.0146,55.8513,55.9185,51721.0
2024-05-03 14:00:00,58.22,58.24,57.8,57.92,88182.0,55.9185,55.9377,55.5151,55.6304,88182.0
2024-05-03 14:30:00,57.92,57.94,57.76,57.92,84015.0,55.6304,55.6496,55.4767,55.6304,84015.0
2024-05-03 15:00:00,57.92,58.03,57.84,57.93,110684.0,55.6304,55.736,55.5535,55.64,110684.0
2024-05-03 15:30:00,57.93,57.98,57.72,57.85,424772.0,55.64,55.688,55.4383,55.5631,424772.0
2024-05-06 09:30:00,58.16,58.29,57.82,57.85,130015.0,55.8609,55.9857,55.5343,55.5631,130015.0
2024-05-06 10:00:00,57.87,57.93,57.31,57.35,110801.0,55.5824,55.64,55.0445,55.0829,110801.0
2024-05-06 10:30:00,57.35,57.59,57.3,57.59,135959.0,55.0829,55.3134,55.0349,55.3134,135959.0
2024-05-06 11:00:00,57.58,57.8,57.54,57.65,85972.0,55.3038,55.5151,55.2654,55.371,85972.0
2024-05-06 11:30:00,57.66,57.71,57.42,57.54,64890.0,55.3807,55.4287,55.1501,55.2654,64890.0
2024-05-06 12:00:00,57.53,57.53,57.33,57.42,74277.0,55.2558,55.2558,55.0637,55.1501,74277.0
2024-05-06 12:30:00,57.44,57.47,57.31,57.39,51978.0,55.1693,55.1982,55.0445,55.1213,51978.0
2024-05-06 13:00:00,57.39,57.44,57.25,57.35,64787.0,55.1213,55.1693,54.9869,55.0829,64787.0
2024-05-06 13:30:00,57.34,57.36,57.2,57.25,85893.0,55.0733,55.0925,54.9388,54.9869,85893.0
2024-05-06 14:00:00,57.24,57.32,57.21,57.22,85710.0,54.9773,55.0541,54.9484,54.958,85710.0
2024-05-06 14:30:00,57.22,57.32,57.16,57.19,154642.0,54.958,55.0541,54.9004,54.9292,154642.0
2024-05-06 15:00:00,57.18,57.2,57.08,57.08,141383.0,54.9196,54.9388,54.8236,54.8236,141383.0
2024-05-06 15:30:00,57.08,57.34,57.01,57.27,306410.0,54.8236,55.0733,54.7563,55.0061,306410.0
2024-05-07 09:30:00,57.67,58.43,57.59,58.18,127934.0,55.3903,56.1202,55.3134,55.8801,127934.0
2024-05-07 10:00:00,58.17,58.19,57.76,58.0,104895.0,55.8705,55.8897,55.4767,55.7072,104895.0
2024-05-07 10:30:00,58.02,58.02,57.62,57.79,106856.0,55.7264,55.7264,55.3422,55.5055,106856.0
2024-05-07 11:00:00,57.8,57.88,57.65,57.76,92015.0,55.5151,55.592,55.371,55.4767,92015.0
2024-05-07 11:30:00,57.78,57.82,57.66,57.68,92668.0,55.4959,55.5343,55.3807,55.3999,92668.0
2024-05-07 12:00:00,57.67,57.72,57.53,57.56,76403.0,55.3903,55.4383,55.2558,55.2846,76403.0
2024-05-07 12:30:00,57.55,57.67,57.47,57.59,109288.0,55.275,55.3903,55.1982,55.3134,109288.0
2024-05-07 13:00:00,57.6,57.72,57.6,57.63,74501.0,55.323,55.4383,55.323,55.3518,74501.0
2024-05-07 13:30:00,57.63,57.67,57.5,57.56,125825.0,55.3518,55.3903,55.227,55.2846,125825.0
2024-05-07 14:00:00,57.55,57.81,57.55,57.77,109679.0,55.275,55.5247,55.275,55.4863,109679.0
2024-05-07 14:30:00,57.77,58.31,57.77,58.18,217961.0,55.4863,56.005,55.4863,55.8801,217961.0
2024-05-07 15:00:00,58.18,58.33,58.09,58.28,156256.0,55.8801,56.0242,55.7937,55.9761,156256.0
2024-05-07 15:30:00,58.29,58.36,58.19,58.28,424721.0,55.9857,56.053,55.8897,55.9761,424721.0
2024-05-08 09:30:00,58.45,58.97,58.38,58.73,78660.0,56.1394,56.6389,56.0722,56.4084,78660.0
2024-05-08 10:00:00,58.75,58.75,58.36,58.37,70432.0,56.4276,56.4276,56.053,56.0626,70432.0
2024-05-08 10:30:00,58.35,58.5,58.28,58.42,71074.0,56.0434,56.1874,55.9761,56.1106,71074.0
2024-05-08 11:00:00,58.43,58.53,58.38,58.43,53004.0,56.1202,56.2163,56.0722,56.1202,53004.0
2024-05-08 11:30:00,58.43,58.58,58.41,58.57,48641.0,56.1202,56.2643,56.101,56.2547,48641.0
2024-05-08 12:00:00,58.57,58.58,58.47,58.55,49309.0,56.2547,56.2643,56.1586,56.2355,49309.0
2024-05-08 12:30:00,58.55,58.62,58.52,58.56,36898.0,56.2355,56.3027,56.2067,56.2451,36898.0
2024-05-08 13:00:00,58.56,58.63,58.49,58.55,46495.0,56.2451,56.3123,56.1778,56.2355,46495.0
2024-05-08 13:30:00,58.54,58.61,58.5,58.51,53780.0,56.2259,56.2931,56.1874,56.1971,53780.0
2024-05-08 14:00:00,58.51,58.56,58.33,58.42,121380.0,56.1971,56.2451,56.0242,56.1106,121380.0
2024-05-08 14:30:00,58.43,58.46,58.26,58.27,77285.0,56.1202,56.149,55.9569,55.9665,77285.0
2024-05-08 15:00:00,58.25,58.35,58.13,58.15,117133.0,55.9473,56.0434,55.8321,55.8513,117133.0
2024-05-08 15:30:00,58.15,58.21,57.96,58.21,246689.0,55.8513,55.9089,55.6688,55.9089,246689.0
2024-05-09 09:30:00,58.28,58.65,58.27,58.41,29983.0,55.9761,56.3315,55.9665,56.101,29983.0
2024-05-09 10:00:00,58.42,58.87,58.4,58.72,68726.0,56.1106,56.5428,56.0914,56.3987,68726.0
2024-05-09 10:30:00,58.73,58.79,58.68,58.77,109685.0,56.4084,56.466,56.3603,56.4468,109685.0
2024-05-09 11:00:00,58.78,58.79,58.61,58.61,46203.0,56.4564,56.466,56.2931,56.2931,46203.0
2024-05-09 11:30:00,58.63,58.73,58.62,58.67,26852.0,56.3123,56.4084,56.3027,56.3507,26852.0
2024-05-09 12:00:00,58.66,58.78,58.66,58.75,36378.0,56.3411,56.4564,56.3411,56.4276,36378.0
2024-05-09 12:30:00,58.76,58.78,58.59,58.69,34538.0,56.4372,56.4564,56.2739,56.3699,34538.0
2024-05-09 13:00:00,58.67,58.69,58.54,58.64,34792.0,56.3507,56.3699,56.2259,56.3219,34792.0
2024-05-09 13:30:00,58.65,58.67,58.59,58.61,45391.0,56.3315,56.3507,56.2739,56.2931,45391.0
2024-05-09 14:00:00,58.61,58.71,58.58,58.65,55893.0,56.2931,56.3891,56.2643,56.3315,55893.0
2024-05-09 14:30:00,58.65,58.66,58.54,58.65,56091.0,56.3315,56.3411,56.2259,56.3315,56091.0
2024-05-09 15:00:00,58.65,58.68,58.56,58.6,99000.0,56.3315,56.3603,56.2451,56.2835,99000.0
2024-05-09 15:30:00,58.6,58.85,58.6,58.8,220708.0,56.2835,56.5236,56.2835,56.4756,220708.0
2024-05-10 09:30:00,58.82,59.28,58.76,59.13,72072.0,56.4948,56.9366,56.4372,56.7925,72072.0
2024-05-10 10:00:00,59.12,59.12,58.84,59.01,79539.0,56.7829,56.7829,56.514,56.6773,79539.0
2024-05-10 10:30:00,58.99,59.24,58.99,59.08,52900.0,56.6581,56.8982,56.6581,56.7445,52900.0
2024-05-10 11:00:00,59.09,59.1,58.8,58.95,41957.0,56.7541,56.7637,56.4756,56.6197,41957.0
2024-05-10 11:30:00,58.96,59.02,58.9,59.02,35445.0,56.6293,56.6869,56.5716,56.6869,35445.0
2024-05-10 12:00:00,59.01,59.06,58.93,58.99,44813.0,56.6773,56.7253,56.6004,56.6581,44813.0
2024-05-10 12:30:00,58.99,59.06,58.97,59.03,33185.0,56.6581,56.7253,56.6389,56.6965,33185.0
2024-05-10 13:00:00,59.04,59.05,58.96,59.0,29068.0,56.7061,56.7157,56.6293,56.6677,29068.0
2024-05-10 13:30:00,59.0,59.11,59.0,59.08,36149.0,56.6677,56.7733,56.6677,56.7445,36149.0
2024-05-10 14:00:00,59.09,59.17,59.07,59.16,82252.0,56.7541,56.831,56.7349,56.8214,82252.0
2024-05-10 14:30:00,59.16,59.33,59.13,59.33,59167.0,56.8214,56.9846,56.7925,56.9846,59167.0
2024-05-10 15:00:00,59.33,59.43,59.31,59.34,88386.0,56.9846,57.0807,56.9654,56.9942,88386.0
2024-05-10 15:30:00,59.34,59.35,59.01,59.02,299360.0,56.9942,57.0038,56.6773,56.6869,299360.0
2024-05-13 09:30:00,59.09,59.35,58.84,59.31,57750.0,56.7541,57.0038,56.514,56.9654,57750.0
2024-05-13 10:00:00,59.3,59.38,59.09,59.22,43066.0,56.9558,57.0327,56.7541,56.879,43066.0
2024-05-13 10:30:00,59.21,59.26,59.08,59.11,49003.0,56.8694,56.9174,56.7445,56.7733,49003.0
2024-05-13 11:00:00,59.12,59.19,59.02,59.03,43298.0,56.7829,56.8502,56.6869,56.6965,43298.0
2024-05-13 11:30:00,59.03,59.2,58.96,59.14,40737.0,56.6965,56.8598,56.6293,56.8021,40737.0
2024-05-13 12:00:00,59.15,59.15,59.03,59.05,43569.0,56.8118,56.8118,56.6965,56.7157,43569.0
2024-05-13 12:30:00,59.05,59.05,58.94,59.02,43838.0,56.7157,56.7157,56.6101,56.6869,43838.0
2024-05-13 13:00:00,59.02,59.02,58.83,58.92,49863.0,56.6869,56.6869,56.5044,56.5908,49863.0
2024-05-13 13:30:00,58.91,58.93,58.76,58.8,65907.0,56.5812,56.6004,56.4372,56.4756,65907.0
2024-05-13 14:00:00,58.8,58.95,58.77,58.92,71517.0,56.4756,56.6197,56.4468,56.5908,71517.0
2024-05-13 14:30:00,58.93,58.94,58.85,58.89,55465.0,56.6004,56.6101,56.5236,56.562,55465.0
2024-05-13 15:00:00,58.9,59.01,58.89,59.01,81079.0,56.5716,56.6773,56.562,56.6773,81079.0
2024-05-13 15:30:00,59.0,59.01,58.71,58.76,349965.0,56.6677,56.6773,56.3891,56.4372,349965.0
2024-05-14 09:30:00,58.82,58.95,58.4,58.8,134555.0,56.4948,56.6197,56.0914,56.4756,134555.0
2024-05-14 10:00:00,58.8,58.81,58.24,58.41,83866.0,56.4756,56.4852,55.9377,56.101,83866.0
2024-05-14 10:30:00,58.41,58.49,58.27,58.45,63792.0,56.101,56.1778,55.9665,56.1394,63792.0
2024-05-14 11:00:00,58.43,58.49,58.31,58.33,56008.0,56.1202,56.1778,56.005,56.0242,56008.0
2024-05-14 11:30:00,58.34,58.42,58.19,58.22,47821.0,56.0338,56.1106,55.8897,55.9185,47821.0
2024-05-14 12:00:00,58.21,58.22,57.97,58.01,68798.0,55.9089,55.9185,55.6784,55.7168,68798.0
2024-05-14 12:30:00,58.01,58.1,57.95,57.96,73907.0,55.7168,55.8033,55.6592,55.6688,73907.0
2024-05-14 13:00:00,57.96,58.0,57.81,57.84,55477.0,55.6688,55.7072,55.5247,55.5535,55477.0
2024-05-14 13:30:00,57.85,58.03,57.84,58.0,68187.0,55.5631,55.736,55.5535,55.7072,68187.0
2024-05-14 14:00:00,58.0,58.04,57.87,57.87,84086.0,55.7072,55.7456,55.5824,55.5824,84086.0
2024-05-14 14:30:00,57.88,58.07,57.87,58.02,104003.0,55.592,55.7744,55.5824,55.7264,104003.0
2024-05-14 15:00:00,58.03,58.07,57.94,57.95,106172.0,55.736,55.7744,55.6496,55.6592,106172.0
2024-05-14 15:30:00,57.95,58.18,57.82,58.13,395684.0,55.6592,55.8801,55.5343,55.8321,395684.0
2024-05-15 09:30:00,58.33,58.39,57.6,57.74,56155.0,56.0242,56.0818,55.323,55.4575,56155.0
2024-05-15 10:00:00,57.74,57.75,57.4,57.45,68903.0,55.4575,55.4671,55.1309,55.179,68903.0
2024-05-15 10:30:00,57.46,57.57,57.29,57.3,63691.0,55.1886,55.2942,55.0253,55.0349,63691.0
2024-05-15 11:00:00,57.3,57.39,57.19,57.25,57350.0,55.0349,55.1213,54.9292,54.9869,57350.0
2024-05-15 11:30:00,57.25,57.3,57.14,57.28,55833.0,54.9869,55.0349,54.8812,55.0157,55833.0
2024-05-15 12:00:00,57.28,57.36,57.22,57.22,63411.0,55.0157,55.0925,54.958,54.958,63411.0
2024-05-15 12:30:00,57.23,57.38,57.0,57.04,98936.0,54.9677,55.1117,54.7467,54.7852,98936.0
2024-05-15 13:00:00,57.04,57.22,57.04,57.15,70130.0,54.7852,54.958,54.7852,54.8908,70130.0
2024-05-15 13:30:00,57.15,57.15,57.02,57.12,59203.0,54.8908,54.8908,54.766,54.862,59203.0
2024-05-15 14:00:00,57.12,57.13,56.85,57.01,150408.0,54.862,54.8716,54.6027,54.7563,150408.0
2024-05-15 14:30:00,57.0,57.19,56.99,57.06,55258.0,54.7467,54.9292,54.7371,54.8044,55258.0
2024-05-15 15:00:00,57.04,57.21,56.99,57.16,85807.0,54.7852,54.9484,54.7371,54.9004,85807.0
2024-05-15 15:30:00,57.17,57.17,56.87,56.9,360950.0,54.91,54.91,54.6219,54.6507,360950.0
2024-05-16 09:30:00,56.95,57.25,56.88,56.91,103343.0,54.6987,54.9869,54.6315,54.6603,103343.0
2024-05-16 10:00:00,56.94,57.41,56.88,57.34,73583.0,54.6891,55.1405,54.6315,55.0733,73583.0
2024-05-16 10:30:00,57.33,57.4,57.02,57.12,115889.0,55.0637,55.1309,54.766,54.862,115889.0
2024-05-16 11:00:00,57.12,57.3,57.06,57.24,105730.0,54.862,55.0349,54.8044,54.9773,105730.0
2024-05-16 11:30:00,57.23,57.24,57.0,57.0,68697.0,54.9677,54.9773,54.7467,54.7467,68697.0
2024-05-16 12:00:00,57.01,57.08,56.96,57.07,104326.0,54.7563,54.8236,54.7083,54.814,104326.0
2024-05-16 12:30:00,57.06,57.18,56.98,57.17,61256.0,54.8044,54.9196,54.7275,54.91,61256.0
2024-05-16 13:00:00,57.16,57.27,57.12,57.22,111564.0,54.9004,55.0061,54.862,54.958,111564.0
2024-05-16 13:30:00,57.21,57.29,57.18,57.25,43851.0,54.9484,55.0253,54.9196,54.9869,43851.0
2024-05-16 14:00:00,57.26,57.59,57.23,57.59,83693.0,54.9965,55.3134,54.9677,55.3134,83693.0
2024-05-16 14:30:00,57.58,57.64,57.51,57.58,61808.0,55.3038,55.3614,55.2366,55.3038,61808.0
2024-05-16 15:00:00,57.58,57.59,57.44,57.48,67489.0,55.3038,55.3134,55.1693,55.2078,67489.0
2024-05-16 15:30:00,57.49,57.6,57.38,57.46,274425.0,55.2174,55.323,55.1117,55.1886,274425.0
2024-05-17 09:30:00,57.58,57.58,56.93,57.1,54353.0,55.3038,55.3038,54.6795,54.8428,54353.0
2024-05-17 10:00:00,57.11,57.15,56.92,56.97,44733.0,54.8524,54.8908,54.6699,54.7179,44733.0
2024-05-17 10:30:00,56.95,56.98,56.73,56.81,73299.0,54.6987,54.7275,54.4874,54.5643,73299.0
2024-05-17 11:00:00,56.84,56.88,56.65,56.65,65902.0,54.5931,54.6315,54.4106,54.4106,65902.0
2024-05-17 11:30:00,56.66,56.7,56.6,56.62,47477.0,54.4202,54.4586,54.3626,54.3818,47477.0
2024-05-17 12:00:00,56.63,56.66,56.51,56.55,26992.0,54.3914,54.4202,54.2761,54.3145,26992.0
2024-05-17 12:30:00,56.56,56.6,56.52,56.6,25879.0,54.3241,54.3626,54.2857,54.3626,25879.0
2024-05-17 13:00:00,56.61,56.62,56.53,56.54,25784.0,54.3722,54.3818,54.2953,54.3049,25784.0
2024-05-17 13:30:00,56.53,56.61,56.47,56.53,51098.0,54.2953,54.3722,54.2377,54.2953,51098.0
2024-05-17 14:00:00,56.52,56.54,56.41,56.53,20977.0,54.2857,54.3049,54.1801,54.2953,20977.0
2024-05-17 14:30:00,56.52,56.56,56.46,56.48,59972.0,54.2857,54.3241,54.2281,54.2473,59972.0
2024-05-17 15:00:00,56.47,56.51,56.38,56.39,68063.0,54.2377,54.2761,54.1513,54.1609,68063.0
2024-05-17 15:30:00,56.39,56.47,56.31,56.47,258841.0,54.1609,54.2377,54.084,54.2377,258841.0
2024-05-20 09:30:00,56.8,56.8,56.03,56.22,81742.0,54.5546,54.5546,53.8151,53.9976,81742.0
2024-05-20 10:00:00,56.2,56.22,55.86,55.93,56966.0,53.9784,53.9976,53.6518,53.719,56966.0
2024-05-20 10:30:00,55.94,56.1,55.91,56.08,51383.0,53.7286,53.8823,53.6998,53.8631,51383.0
2024-05-20 11:00:00,56.1,56.11,55.83,55.86,46621.0,53.8823,53.8919,53.623,53.6518,46621.0
2024-05-20 11:30:00,55.86,55.91,55.76,55.83,74273.0,53.6518,53.6998,53.5558,53.623,74273.0
2024-05-20 12:00:00,55.82,55.83,55.56,55.58,63367.0,53.6134,53.623,53.3637,53.3829,63367.0
2024-05-20 12:30:00,55.57,55.59,55.44,55.48,64710.0,53.3733,53.3925,53.2484,53.2868,64710.0
2024-05-20 13:00:00,55.48,55.49,55.38,55.39,70488.0,53.2868,53.2964,53.1908,53.2004,70488.0
2024-05-20 13:30:00,55.38,55.38,55.1,55.13,104443.0,53.1908,53.1908,52.9219,52.9507,104443.0
2024-05-20 14:00:00,55.12,55.2,55.01,55.14,107906.0,52.9411,53.0179,52.8354,52.9603,107906.0
2024-05-20 14:30:00,55.13,55.21,55.09,55.16,91495.0,52.9507,53.0275,52.9122,52.9795,91495.0
2024-05-20 15:00:00,55.16,55.22,55.07,55.1,89049.0,52.9795,53.0371,52.893,52.9219,89049.0
2024-05-20 15:30:00,55.1,55.27,55.02,55.2,375211.0,52.9219,53.0851,52.845,53.0179,375211.0
2024-05-21 09:30:00,55.3,55.55,55.14,55.39,49860.0,53.1139,53.3541,52.9603,53.2004,49860.0
2024-05-21 10:00:00,55.39,55.5,55.25,55.3,26643.0,53.2004,53.306,53.0659,53.1139,26643.0
2024-05-21 10:30:00,55.3,55.32,55.15,55.27,61202.0,53.1139,53.1332,52.9699,53.0851,61202.0
2024-05-21 11:00:00,55.25,55.32,55.06,55.07,39087.0,53.0659,53.1332,52.8834,52.893,39087.0
2024-05-21 11:30:00,55.07,55.15,54.94,54.96,50818.0,52.893,52.9699,52.7682,52.7874,50818.0
2024-05-21 12:00:00,54.97,55.09,54.96,55.09,30361.0,52.797,52.9122,52.7874,52.9122,30361.0
2024-05-21 12:30:00,55.08,55.19,55.07,55.18,24430.0,52.9026,53.0083,52.893,52.9987,24430.0
2024-05-21 13:00:00,55.16,55.29,55.16,55.29,34235.0,52.9795,53.1043,52.9795,53.1043,34235.0
2024-05-21 13:30:00,55.27,55.34,55.19,55.32,34510.0,53.0851,53.1524,53.0083,53.1332,34510.0
2024-05-21 14:00:00,55.32,55.34,55.16,55.28,38435.0,53.1332,53.1524,52.9795,53.0947,38435.0
2024-05-21 14:30:00,55.27,55.29,55.14,55.21,38532.0,53.0851,53.1043,52.9603,53.0275,38532.0
2024-05-21 15:00:00,55.22,55.29,55.19,55.22,67644.0,53.0371,53.1043,53.0083,53.0371,67644.0
2024-05-21 15:30:00,55.22,55.24,55.1,55.18,215980.0,53.0371,53.0563,52.9219,52.9987,215980.0
2024-05-22 09:30:00,54.94,55.32,54.94,55.05,56246.0,52.7682,53.1332,52.7682,52.8738,56246.0
2024-05-22 10:00:00,55.06,55.17,54.97,55.14,34495.0,52.8834,52.9891,52.797,52.9603,34495.0
2024-05-22 10:30:00,55.14,55.22,54.97,55.1,51421.0,52.9603,53.0371,52.797,52.9219,51421.0
2024-05-22 11:00:00,55.08,55.08,54.82,54.86,53618.0,52.9026,52.9026,52.6529,52.6913,53618.0
2024-05-22 11:30:00,54.85,54.87,54.76,54.83,30727.0,52.6817,52.7009,52.5953,52.6625,30727.0
2024-05-22 12:00:00,54.83,54.84,54.73,54.82,34580.0,52.6625,52.6721,52.5665,52.6529,34580.0
2024-05-22 12:30:00,54.81,54.84,54.73,54.82,47291.0,52.6433,52.6721,52.5665,52.6529,47291.0
2024-05-22 13:00:00,54.82,54.87,54.75,54.83,52270.0,52.6529,52.7009,52.5857,52.6625,52270.0
2024-05-22 13:30:00,54.82,54.85,54.7,54.82,41447.0,52.6529,52.6817,52.5377,52.6529,41447.0
2024-05-22 14:00:00,54.81,54.83,54.63,54.63,35939.0,52.6433,52.6625,52.4704,52.4704,35939.0
2024-05-22 14:30:00,54.63,54.66,54.56,54.63,38350.0,52.4704,52.4992,52.4032,52.4704,38350.0
2024-05-22 15:00:00,54.62,54.65,54.54,54.62,53501.0,52.4608,52.4896,52.384,52.4608,53501.0
2024-05-22 15:30:00,54.63,54.69,54.46,54.48,207524.0,52.4704,52.5281,52.3072,52.3264,207524.0
2024-05-23 09:30:00,54.32,54.43,53.96,54.23,55190.0,52.1727,52.2783,51.8269,52.0862,55190.0
2024-05-23 10:00:00,54.19,54.31,53.96,54.04,51093.0,52.0478,52.1631,51.8269,51.9038,51093.0
2024-05-23 10:30:00,54.05,54.48,54.0,54.48,53590.0,51.9134,52.3264,51.8653,52.3264,53590.0
2024-05-23 11:00:00,54.49,54.63,54.42,54.43,57071.0,52.336,52.4704,52.2687,52.2783,57071.0
2024-05-23 11:30:00,54.43,54.43,54.12,54.14,40680.0,52.2783,52.2783,51.9806,51.9998,40680.0
2024-05-23 12:00:00,54.14,54.15,54.04,54.13,22671.0,51.9998,52.0094,51.9038,51.9902,22671.0
2024-05-23 12:30:00,54.12,54.13,53.9,53.92,36403.0,51.9806,51.9902,51.7693,51.7885,36403.0
2024-05-23 13:00:00,53.92,53.98,53.85,53.92,31277.0,51.7885,51.8461,51.7213,51.7885,31277.0
2024-05-23 13:30:00,53.91,53.92,53.76,53.82,47710.0,51.7789,51.7885,51.6348,51.6925,47710.0
2024-05-23 14:00:00,53.83,53.86,53.7,53.76,57132.0,51.7021,51.7309,51.5772,51.6348,57132.0
2024-05-23 14:30:00,53.77,53.91,53.71,53.74,41289.0,51.6444,51.7789,51.5868,51.6156,41289.0
2024-05-23 15:00:00,53.73,53.78,53.67,53.69,45815.0,51.606,51.654,51.5484,51.5676,45815.0
2024-05-23 15:30:00,53.68,53.74,53.55,53.72,223043.0,51.558,51.6156,51.4331,51.5964,223043.0
2024-05-24 09:30:00,54.05,54.27,53.91,53.97,40136.0,51.9134,52.1247,51.7789,51.8365,40136.0
2024-05-24 10:00:00,54.0,54.04,53.75,53.81,38076.0,51.8653,51.9038,51.6252,51.6828,38076.0
2024-05-24 10:30:00,53.81,53.81,53.65,53.7,49669.0,51.6828,51.6828,51.5292,51.5772,49669.0
2024-05-24 11:00:00,53.7,53.78,53.55,53.59,53044.0,51.5772,51.654,51.4331,51.4715,53044.0
2024-05-24 11:30:00,53.59,53.6,53.43,53.46,46456.0,51.4715,51.4811,51.3179,51.3467,46456.0
2024-05-24 12:00:00,53.47,53.58,53.4,53.42,69000.0,51.3563,51.4619,51.2891,51.3083,69000.0
2024-05-24 12:30:00,53.43,53.46,53.37,53.39,45296.0,51.3179,51.3467,51.2602,51.2794,45296.0
2024-05-24 13:00:00,53.4,53.54,53.4,53.5,27569.0,51.2891,51.4235,51.2891,51.3851,27569.0
2024-05-24 13:30:00,53.48,53.55,53.46,53.48,43869.0,51.3659,51.4331,51.3467,51.3659,43869.0
2024-05-24 14:00:00,53.48,53.53,53.43,53.45,43485.0,51.3659,51.4139,51.3179,51.3371,43485.0
2024-05-24 14:30:00,53.46,53.61,53.42,53.48,35861.0,51.3467,51.4908,51.3083,51.3659,35861.0
2024-05-24 15:00:00,53.47,53.53,53.4,53.4,44492.0,51.3563,51.4139,51.2891,51.2891,44492.0
2024-05-24 15:30:00,53.41,53.56,53.36,53.5,167462.0,51.2987,51.4427,51.2506,51.3851,167462.0
2024-05-28 09:30:00,53.15,54.12,53.06,53.82,176472.0,51.0489,51.9806,50.9625,51.6925,176472.0
2024-05-28 10:00:00,53.81,53.88,53.44,53.62,109336.0,51.6828,51.7501,51.3275,51.5004,109336.0
2024-05-28 10:30:00,53.63,53.78,53.47,53.54,120421.0,51.51,51.654,51.3563,51.4235,120421.0
2024-05-28 11:00:00,53.53,53.6,53.45,53.53,69224.0,51.4139,51.4811,51.3371,51.4139,69224.0
2024-05-28 11:30:00,53.52,53.6,53.46,53.53,61969.0,51.4043,51.4811,51.3467,51.4139,61969.0
2024-05-28 12:00:00,53.53,53.57,53.46,53.51,94615.0,51.4139,51.4523,51.3467,51.3947,94615.0
2024-05-28 12:30:00,53.5,53.5,53.34,53.4,63768.0,51.3851,51.3851,51.2314,51.2891,63768.0
2024-05-28 13:00:00,53.38,53.38,53.17,53.2,67895.0,51.2698,51.2698,51.0681,51.097,67895.0
2024-05-28 13:30:00,53.21,53.29,53.21,53.29,64324.0,51.1066,51.1834,51.1066,51.1834,64324.0
2024-05-28 14:00:00,53.29,53.42,53.25,53.37,74294.0,51.1834,51.3083,51.145,51.2602,74294.0
2024-05-28 14:30:00,53.37,53.43,53.32,53.32,72533.0,51.2602,51.3179,51.2122,51.2122,72533.0
2024-05-28 15:00:00,53.32,53.32,53.1,53.13,88764.0,51.2122,51.2122,51.0009,51.0297,88764.0
2024-05-28 15:30:00,53.11,53.11,52.93,52.96,352949.0,51.0105,51.0105,50.8376,50.8664,352949.0
2024-05-29 09:30:00,52.65,53.65,52.6,53.48,152686.0,50.5687,51.5292,50.5207,51.3659,152686.0
2024-05-29 10:00:00,53.47,53.6,53.11,53.51,135002.0,51.3563,51.4811,51.0105,51.3947,135002.0
2024-05-29 10:30:00,53.54,53.97,53.52,53.86,321920.0,51.4235,51.8365,51.4043,51.7309,321920.0
2024-05-29 11:00:00,53.85,53.86,53.4,53.5,231773.0,51.7213,51.7309,51.2891,51.3851,231773.0
2024-05-29 11:30:00,53.51,53.61,53.45,53.51,73235.0,51.3947,51.4908,51.3371,51.3947,73235.0
2024-05-29 12:00:00,53.5,53.65,53.43,53.62,81433.0,51.3851,51.5292,51.3179,51.5004,81433.0
2024-05-29 12:30:00,53.63,53.71,53.58,53.67,50117.0,51.51,51.5868,51.4619,51.5484,50117.0
2024-05-29 13:00:00,53.68,53.8,53.62,53.77,53710.0,51.558,51.6732,51.5004,51.6444,53710.0
2024-05-29 13:30:00,53.78,53.79,53.64,53.65,83794.0,51.654,51.6636,51.5196,51.5292,83794.0
2024-05-29 14:00:00,53.64,53.65,53.34,53.34,82170.0,51.5196,51.5292,51.2314,51.2314,82170.0
2024-05-29 14:30:00,53.34,53.41,53.3,53.39,74356.0,51.2314,51.2987,51.193,51.2794,74356.0
2024-05-29 15:00:00,53.39,53.47,53.22,53.22,113621.0,51.2794,51.3563,51.1162,51.1162,113621.0
2024-05-29 15:30:00,53.24,53.34,52.98,53.02,328249.0,51.1354,51.2314,50.8857,50.9241,328249.0
2024-05-30 09:30:00,53.12,53.38,52.9,53.3,80526.0,51.0201,51.2698,50.8088,51.193,80526.0
2024-05-30 10:00:00,53.3,53.34,52.94,52.97,108604.0,51.193,51.2314,50.8472,50.8761,108604.0
2024-05-30 10:30:00,52.98,53.01,52.87,52.97,87143.0,50.8857,50.9145,50.78,50.8761,87143.0
2024-05-30 11:00:00,52.99,53.17,52.88,53.12,66348.0,50.8953,51.0681,50.7896,51.0201,66348.0
2024-05-30 11:30:00,53.11,53.14,52.99,53.14,60174.0,51.0105,51.0393,50.8953,51.0393,60174.0
2024-05-30 12:00:00,53.14,53.33,53.04,53.24,131371.0,51.0393,51.2218,50.9433,51.1354,131371.0
2024-05-30 12:30:00,53.24,53.41,53.21,53.29,108617.0,51.1354,51.2987,51.1066,51.1834,108617.0
2024-05-30 13:00:00,53.29,53.39,53.23,53.39,39837.0,51.1834,51.2794,51.1258,51.2794,39837.0
2024-05-30 13:30:00,53.38,53.4,53.3,53.37,69950.0,51.2698,51.2891,51.193,51.2602,69950.0
2024-05-30 14:00:00,53.37,53.42,53.29,53.35,105341.0,51.2602,51.3083,51.1834,51.241,105341.0
2024-05-30 14:30:00,53.34,53.36,53.26,53.27,101656.0,51.2314,51.2506,51.1546,51.1642,101656.0
2024-05-30 15:00:00,53.27,53.31,53.1,53.11,114039.0,51.1642,51.2026,51.0009,51.0105,114039.0
2024-05-30 15:30:00,53.12,53.3,53.11,53.2,320923.0,51.0201,51.193,51.0105,51.097,320923.0
2024-05-31 09:30:00,53.42,53.46,53.05,53.24,95203.0,51.3083,51.3467,50.9529,51.1354,95203.0
2024-05-31 10:00:00,53.24,53.34,52.98,53.15,253118.0,51.1354,51.2314,50.8857,51.0489,253118.0
2024-05-31 10:30:00,53.17,53.76,53.1,53.73,120977.0,51.0681,51.6348,51.0009,51.606,120977.0
2024-05-31 11:00:00,53.73,53.96,53.64,53.67,82970.0,51.606,51.8269,51.5196,51.5484,82970.0
2024-05-31 11:30:00,53.67,53.93,53.67,53.83,87260.0,51.5484,51.7981,51.5484,51.7021,87260.0
2024-05-31 12:00:00,53.83,53.98,53.76,53.98,57887.0,51.7021,51.8461,51.6348,51.8461,57887.0
2024-05-31 12:30:00,53.98,54.08,53.9,53.92,145721.0,51.8461,51.9422,51.7693,51.7885,145721.0
2024-05-31 13:00:00,53.91,53.99,53.85,53.92,46553.0,51.7789,51.8557,51.7213,51.7885,46553.0
2024-05-31 13:30:00,53.93,54.04,53.88,54.02,49755.0,51.7981,51.9038,51.7501,51.8845,49755.0
2024-05-31 14:00:00,54.02,54.13,54.01,54.06,60491.0,51.8845,51.9902,51.8749,51.923,60491.0
2024-05-31 14:30:00,54.07,55.08,54.06,54.81,481199.0,51.9326,52.9026,51.923,52.6433,481199.0
2024-05-31 15:00:00,54.77,54.81,54.12,54.2,222227.0,52.6049,52.6433,51.9806,52.0574,222227.0
2024-05-31 15:30:00,54.2,54.9,54.17,54.81,436462.0,52.0574,52.7298,52.0286,52.6433,436462.0
2024-06-03 09:30:00,54.59,54.9,53.93,53.96,123300.0,52.432,52.7298,51.7981,51.8269,123300.0
2024-06-03 10:00:00,53.96,54.28,53.9,54.03,63772.0,51.8269,52.1343,51.7693,51.8941,63772.0
2024-06-03 10:30:00,54.04,54.09,53.3,53.3,53806.0,51.9038,51.9518,51.193,51.193,53806.0
2024-06-03 11:00:00,53.32,53.62,53.28,53.62,50954.0,51.2122,51.5004,51.1738,51.5004,50954.0
2024-06-03 11:30:00,53.61,53.8,53.49,53.79,97389.0,51.4908,51.6732,51.3755,51.6636,97389.0
2024-06-03 12:00:00,53.8,53.84,53.33,53.34,53428.0,51.6732,51.7117,51.2218,51.2314,53428.0
2024-06-03 12:30:00,53.32,53.35,53.11,53.33,57019.0,51.2122,51.241,51.0105,51.2218,57019.0
2024-06-03 13:00:00,53.29,53.33,53.18,53.25,46836.0,51.1834,51.2218,51.0778,51.145,46836.0
2024-06-03 13:30:00,53.24,53.43,53.22,53.29,55202.0,51.1354,51.3179,51.1162,51.1834,55202.0
2024-06-03 14:00:00,53.3,53.47,53.29,53.46,244705.0,51.193,51.3563,51.1834,51.3467,244705.0
2024-06-03 14:30:00,53.45,53.61,53.34,53.36,170564.0,51.3371,51.4908,51.2314,51.2506,170564.0
2024-06-03 15:00:00,53.36,53.57,53.33,53.46,207991.0,51.2506,51.4523,51.2218,51.3467,207991.0
2024-06-03 15:30:00,53.46,53.59,53.42,53.45,825818.0,51.3467,51.4715,51.3083,51.3371,825818.0
2024-06-04 09:30:00,53.29,53.32,52.87,52.98,61453.0,51.1834,51.2122,50.78,50.8857,61453.0
2024-06-04 10:00:00,53.0,53.34,52.95,53.25,54497.0,50.9049,51.2314,50.8568,51.145,54497.0
2024-06-04 10:30:00,53.24,53.3,52.94,53.0,88502.0,51.1354,51.193,50.8472,50.9049,88502.0
2024-06-04 11:00:00,52.96,53.15,52.95,53.03,71103.0,50.8664,51.0489,50.8568,50.9337,71103.0
2024-06-04 11:30:00,53.03,53.06,52.92,52.99,46680.0,50.9337,50.9625,50.828,50.8953,46680.0
2024-06-04 12:00:00,53.0,53.2,52.99,53.17,52385.0,50.9049,51.097,50.8953,51.0681,52385.0
2024-06-04 12:30:00,53.18,53.29,53.11,53.16,55941.0,51.0778,51.1834,51.0105,51.0585,55941.0
2024-06-04 13:00:00,53.16,53.32,53.09,53.27,247443.0,51.0585,51.2122,50.9913,51.1642,247443.0
2024-06-04 13:30:00,53.27,53.28,53.05,53.09,96186.0,51.1642,51.1738,50.9529,50.9913,96186.0
2024-06-04 14:00:00,53.08,53.11,52.95,53.05,42149.0,50.9817,51.0105,50.8568,50.9529,42149.0
2024-06-04 14:30:00,53.02,53.09,52.96,53.02,53587.0,50.9241,50.9913,50.8664,50.9241,53587.0
2024-06-04 15:00:00,53.02,53.02,52.87,52.94,66332.0,50.9241,50.9241,50.78,50.8472,66332.0
2024-06-04 15:30:00,52.93,53.05,52.89,52.97,265382.0,50.8376,50.9529,50.7992,50.8761,265382.0
2024-06-05 09:30:00,53.0,53.0,52.39,52.44,74199.0,50.9049,50.9049,50.319,50.367,74199.0
2024-06-05 10:00:00,52.42,52.56,52.28,52.4,45364.0,50.3478,50.4823,50.2133,50.3286,45364.0
2024-06-05 10:30:00,52.4,52.6,52.35,52.55,89757.0,50.3286,50.5207,50.2806,50.4727,89757.0
2024-06-05 11:00:00,52.54,52.65,52.51,52.6,219759.0,50.463,50.5687,50.4342,50.5207,219759.0
2024-06-05 11:30:00,52.59,52.66,52.56,52.63,235349.0,50.5111,50.5783,50.4823,50.5495,235349.0
2024-06-05 12:00:00,52.65,52.65,52.46,52.55,74087.0,50.5687,50.5687,50.3862,50.4727,74087.0
2024-06-05 12:30:00,52.55,52.6,52.51,52.54,48531.0,50.4727,50.5207,50.4342,50.463,48531.0
2024-06-05 13:00:00,52.52,52.54,52.41,52.46,54461.0,50.4438,50.463,50.3382,50.3862,54461.0
2024-06-05 13:30:00,52.45,52.54,52.38,52.53,40867.0,50.3766,50.463,50.3094,50.4534,40867.0
2024-06-05 14:00:00,52.54,52.57,52.47,52.54,215483.0,50.463,50.4919,50.3958,50.463,215483.0
2024-06-05 14:30:00,52.53,52.69,52.46,52.62,883713.0,50.4534,50.6071,50.3862,50.5399,883713.0
2024-06-05 15:00:00,52.62,52.74,52.53,52.58,67039.0,50.5399,50.6551,50.4534,50.5015,67039.0
2024-06-05 15:30:00,52.58,52.65,52.44,52.49,308754.0,50.5015,50.5687,50.367,50.415,308754.0
2024-06-06 09:30:00,52.33,52.54,52.21,52.49,118355.0,50.2614,50.463,50.1461,50.415,118355.0
2024-06-06 10:00:00,52.5,52.62,52.42,52.53,853935.0,50.4246,50.5399,50.3478,50.4534,853935.0
2024-06-06 10:30:00,52.51,52.76,52.43,52.66,659657.0,50.4342,50.6744,50.3574,50.5783,659657.0
2024-06-06 11:00:00,52.66,53.05,52.66,53.03,193297.0,50.5783,50.9529,50.5783,50.9337,193297.0
2024-06-06 11:30:00,53.03,53.14,53.0,53.08,73554.0,50.9337,51.0393,50.9049,50.9817,73554.0
2024-06-06 12:00:00,53.08,53.09,52.95,53.05,53062.0,50.9817,50.9913,50.8568,50.9529,53062.0
2024-06-06 12:30:00,53.05,53.17,53.04,53.04,61478.0,50.9529,51.0681,50.9433,50.9433,61478.0
2024-06-06 13:00:00,53.04,53.1,52.96,52.98,75034.0,50.9433,51.0009,50.8664,50.8857,75034.0
2024-06-06 13:30:00,52.98,53.02,52.91,53.0,114713.0,50.8857,50.9241,50.8184,50.9049,114713.0
2024-06-06 14:00:00,52.99,53.03,52.85,52.89,135948.0,50.8953,50.9337,50.7608,50.7992,135948.0
2024-06-06 14:30:00,52.9,53.0,52.83,52.98,68592.0,50.8088,50.9049,50.7416,50.8857,68592.0
2024-06-06 15:00:00,52.98,53.11,52.9,53.06,103371.0,50.8857,51.0105,50.8088,50.9625,103371.0
2024-06-06 15:30:00,53.06,53.09,52.82,52.87,468114.0,50.9625,50.9913,50.732,50.78,468114.0
2024-06-07 09:30:00,52.21,52.73,52.17,52.6,55882.0,50.5709,51.0746,50.5322,50.9487,55882.0
2024-06-07 10:00:00,52.57,52.94,52.51,52.79,76640.0,50.9196,51.278,50.8615,51.1327,76640.0
2024-06-07 10:30:00,52.78,52.92,52.65,52.67,119510.0,51.123,51.2586,50.9971,51.0165,119510.0
2024-06-07 11:00:00,52.67,52.67,52.52,52.55,78831.0,51.0165,51.0165,50.8712,50.9002,78831.0
2024-06-07 11:30:00,52.54,52.61,52.37,52.4,55086.0,50.8905,50.9583,50.7259,50.7549,55086.0
2024-06-07 12:00:00,52.38,52.44,52.23,52.29,79100.0,50.7356,50.7937,50.5903,50.6484,79100.0
2024-06-07 12:30:00,52.31,52.32,52.23,52.28,61721.0,50.6678,50.6774,50.5903,50.6387,61721.0
2024-06-07 13:00:00,52.28,52.39,52.25,52.32,54491.0,50.6387,50.7452,50.6096,50.6774,54491.0
2024-06-07 13:30:00,52.31,52.33,52.19,52.31,61456.0,50.6678,50.6871,50.5515,50.6678,61456.0
2024-06-07 14:00:00,52.3,52.31,52.18,52.18,52168.0,50.6581,50.6678,50.5418,50.5418,52168.0
2024-06-07 14:30:00,52.18,52.37,52.18,52.26,53485.0,50.5418,50.7259,50.5418,50.6193,53485.0
2024-06-07 15:00:00,52.25,52.25,52.06,52.1,92200.0,50.6096,50.6096,50.4256,50.4644,92200.0
2024-06-07 15:30:00,52.1,52.15,51.9,51.94,485854.0,50.4644,50.5128,50.2706,50.3094,485854.0
2024-06-10 09:30:00,51.83,52.12,51.74,51.83,356124.0,50.2028,50.4837,50.1157,50.2028,356124.0
2024-06-10 10:00:00,51.8,52.06,51.7,51.95,59782.0,50.1738,50.4256,50.0769,50.3191,59782.0
2024-06-10 10:30:00,51.93,52.05,51.71,51.73,51808.0,50.2997,50.4159,50.0866,50.106,51808.0
2024-06-10 11:00:00,51.71,51.82,51.6,51.81,51681.0,50.0866,50.1931,49.98,50.1835,51681.0
2024-06-10 11:30:00,51.81,51.86,51.71,51.86,75140.0,50.1835,50.2319,50.0866,50.2319,75140.0
2024-06-10 12:00:00,51.86,51.91,51.78,51.9,38113.0,50.2319,50.2803,50.1544,50.2706,38113.0
2024-06-10 12:30:00,51.9,51.94,51.8,51.81,47100.0,50.2706,50.3094,50.1738,50.1835,47100.0
2024-06-10 13:00:00,51.81,51.87,51.72,51.87,78719.0,50.1835,50.2416,50.0963,50.2416,78719.0
2024-06-10 13:30:00,51.88,52.13,51.83,52.08,78171.0,50.2513,50.4934,50.2028,50.445,78171.0
2024-06-10 14:00:00,52.09,52.2,52.02,52.18,104793.0,50.4547,50.5612,50.3869,50.5418,104793.0
2024-06-10 14:30:00,52.18,52.28,52.15,52.19,44667.0,50.5418,50.6387,50.5128,50.5515,44667.0
2024-06-10 15:00:00,52.18,52.22,52.01,52.02,89374.0,50.5418,50.5806,50.3772,50.3869,89374.0
2024-06-10 15:30:00,52.01,52.11,51.85,51.9,401295.0,50.3772,50.474,50.2222,50.2706,401295.0
2024-06-11 09:30:00,51.59,51.69,50.85,50.98,99223.0,49.9704,50.0672,49.2536,49.3795,99223.0
2024-06-11 10:00:00,50.98,51.42,50.97,51.16,141899.0,49.3795,49.8057,49.3698,49.5539,141899.0
2024-06-11 10:30:00,51.16,51.21,51.0,51.11,126452.0,49.5539,49.6023,49.3989,49.5054,126452.0
2024-06-11 11:00:00,51.12,51.23,51.05,51.09,90942.0,49.5151,49.6217,49.4473,49.4861,90942.0
2024-06-11 11:30:00,51.09,51.25,51.02,51.09,211893.0,49.4861,49.641,49.4183,49.4861,211893.0
2024-06-11 12:00:00,51.09,51.12,50.94,50.97,176684.0,49.4861,49.5151,49.3408,49.3698,176684.0
2024-06-11 12:30:00,50.97,51.13,50.95,51.0,76362.0,49.3698,49.5248,49.3505,49.3989,76362.0
2024-06-11 13:00:00,50.99,51.06,50.8,50.85,71287.0,49.3892,49.457,49.2052,49.2536,71287.0
2024-06-11 13:30:00,50.85,50.89,50.74,50.83,77557.0,49.2536,49.2923,49.147,49.2342,77557.0
2024-06-11 14:00:00,50.83,50.87,50.77,50.83,93135.0,49.2342,49.273,49.1761,49.2342,93135.0
2024-06-11 14:30:00,50.86,50.91,50.77,50.88,88036.0,49.2633,49.3117,49.1761,49.2827,88036.0
2024-06-11 15:00:00,50.89,50.9,50.77,50.84,159193.0,49.2923,49.302,49.1761,49.2439,159193.0
2024-06-11 15:30:00,50.86,51.03,50.71,50.97,699519.0,49.2633,49.4279,49.118,49.3698,699519.0
2024-06-12 09:30:00,51.39,51.55,50.95,51.13,482339.0,49.7766,49.9316,49.3505,49.5248,482339.0
2024-06-12 10:00:00,51.1,51.21,50.99,51.2,85037.0,49.4957,49.6023,49.3892,49.5926,85037.0
2024-06-12 10:30:00,51.19,51.27,51.07,51.18,57106.0,49.5829,49.6604,49.4667,49.5732,57106.0
2024-06-12 11:00:00,51.16,51.41,51.12,51.37,82844.0,49.5539,49.796,49.5151,49.7573,82844.0
2024-06-12 11:30:00,51.37,51.4,51.02,51.06,99605.0,49.7573,49.7863,49.4183,49.457,99605.0
2024-06-12 12:00:00,51.05,51.21,50.97,51.07,116388.0,49.4473,49.6023,49.3698,49.4667,116388.0
2024-06-12 12:30:00,51.07,51.08,50.98,51.04,200456.0,49.4667,49.4764,49.3795,49.4376,200456.0
2024-06-12 13:00:00,51.04,51.13,51.0,51.05,358586.0,49.4376,49.5248,49.3989,49.4473,358586.0
2024-06-12 13:30:00,51.05,51.21,50.91,51.08,146769.0,49.4473,49.6023,49.3117,49.4764,146769.0
2024-06-12 14:00:00,51.05,51.11,50.95,51.04,452506.0,49.4473,49.5054,49.3505,49.4376,452506.0
2024-06-12 14:30:00,51.06,51.13,50.98,51.1,80566.0,49.457,49.5248,49.3795,49.4957,80566.0
2024-06-12 15:00:00,51.11,51.15,50.88,50.97,96721.0,49.5054,49.5442,49.2827,49.3698,96721.0
2024-06-12 15:30:00,50.99,51.08,50.91,50.98,435537.0,49.3892,49.4764,49.3117,49.3795,435537.0
2024-06-13 09:30:00,50.85,50.92,50.04,50.04,86812.0,49.2536,49.3214,48.469,48.469,86812.0
2024-06-13 10:00:00,50.04,50.07,49.79,49.94,127734.0,48.469,48.4981,48.2269,48.3722,127734.0
2024-06-13 10:30:00,49.96,50.06,49.89,50.01,95807.0,48.3915,48.4884,48.3237,48.44,95807.0
2024-06-13 11:00:00,50.01,50.26,49.91,50.22,61007.0,48.44,48.6821,48.3431,48.6434,61007.0
2024-06-13 11:30:00,50.23,50.35,50.09,50.32,76907.0,48.6531,48.7693,48.5175,48.7402,76907.0
2024-06-13 12:00:00,50.32,50.43,50.27,50.37,62259.0,48.7402,48.8468,48.6918,48.7887,62259.0
2024-06-13 12:30:00,50.36,50.57,50.36,50.53,37558.0,48.779,48.9824,48.779,48.9436,37558.0
2024-06-13 13:00:00,50.51,50.57,50.48,50.52,36297.0,48.9243,48.9824,48.8952,48.934,36297.0
2024-06-13 13:30:00,50.52,50.63,50.52,50.61,36565.0,48.934,49.0405,48.934,49.0211,36565.0
2024-06-13 14:00:00,50.61,50.62,50.46,50.48,96043.0,49.0211,49.0308,48.8758,48.8952,96043.0
2024-06-13 14:30:00,50.47,50.47,50.32,50.36,51872.0,48.8855,48.8855,48.7402,48.779,51872.0
2024-06-13 15:00:00,50.36,50.39,50.3,50.37,53300.0,48.779,48.808,48.7209,48.7887,53300.0
2024-06-13 15:30:00,50.36,50.4,50.26,50.3,287075.0,48.779,48.8177,48.6821,48.7209,287075.0
2024-06-14 09:30:00,49.95,50.25,49.68,49.83,104928.0,48.3818,48.6724,48.1203,48.2656,104928.0
2024-06-14 10:00:00,49.77,49.8,49.29,49.44,217281.0,48.2075,48.2366,47.7426,47.8879,217281.0
2024-06-14 10:30:00,49.47,49.57,49.39,49.51,143358.0,47.9169,48.0138,47.8394,47.9557,143358.0
2024-06-14 11:00:00,49.52,49.54,49.33,49.46,143733.0,47.9653,47.9847,47.7813,47.9072,143733.0
2024-06-14 11:30:00,49.47,49.52,49.21,49.34,81320.0,47.9169,47.9653,47.6651,47.791,81320.0
2024-06-14 12:00:00,49.34,49.34,49.19,49.25,85018.0,47.791,47.791,47.6457,47.7038,85018.0
2024-06-14 12:30:00,49.25,49.38,49.22,49.37,90638.0,47.7038,47.8297,47.6748,47.8201,90638.0
2024-06-14 13:00:00,49.37,49.51,49.36,49.45,113542.0,47.8201,47.9557,47.8104,47.8975,113542.0
2024-06-14 13:30:00,49.44,49.49,49.41,49.44,82642.0,47.8879,47.9363,47.8588,47.8879,82642.0
2024-06-14 14:00:00,49.44,49.52,49.38,49.46,127636.0,47.8879,47.9653,47.8297,47.9072,127636.0
2024-06-14 14:30:00,49.45,49.74,49.45,49.61,84730.0,47.8975,48.1784,47.8975,48.0525,84730.0
2024-06-14 15:00:00,49.61,49.65,49.56,49.56,133633.0,48.0525,48.0913,48.0041,48.0041,133633.0
2024-06-14 15:30:00,49.56,49.61,49.39,49.52,555580.0,48.0041,48.0525,47.8394,47.9653,555580.0
2024-06-17 09:30:00,49.46,50.11,49.38,49.92,107181.0,47.9072,48.5368,47.8297,48.3528,107181.0
2024-06-17 10:00:00,49.93,49.93,49.55,49.62,60611.0,48.3625,48.3625,47.9944,48.0622,60611.0
2024-06-17 10:30:00,49.6,49.79,49.56,49.77,64970.0,48.0428,48.2269,48.0041,48.2075,64970.0
2024-06-17 11:00:00,49.77,49.92,49.71,49.76,72758.0,48.2075,48.3528,48.1494,48.1978,72758.0
2024-06-17 11:30:00,49.76,49.93,49.73,49.89,60574.0,48.1978,48.3625,48.1688,48.3237,60574.0
2024-06-17 12:00:00,49.89,49.97,49.85,49.95,60228.0,48.3237,48.4012,48.285,48.3818,60228.0
2024-06-17 12:30:00,49.95,50.04,49.91,50.01,55878.0,48.3818,48.469,48.3431,48.44,55878.0
2024-06-17 13:00:00,50.01,50.04,49.87,49.93,50947.0,48.44,48.469,48.3044,48.3625,50947.0
2024-06-17 13:30:00,49.93,50.06,49.91,50.01,60346.0,48.3625,48.4884,48.3431,48.44,60346.0
2024-06-17 14:00:00,50.01,50.17,50.01,50.09,67852.0,48.44,48.5949,48.44,48.5175,67852.0
2024-06-17 14:30:00,50.09,50.1,49.95,49.98,124009.0,48.5175,48.5271,48.3818,48.4109,124009.0
2024-06-17 15:00:00,49.98,50.0,49.87,49.98,68774.0,48.4109,48.4303,48.3044,48.4109,68774.0
2024-06-17 15:30:00,49.98,50.24,49.95,50.2,300448.0,48.4109,48.6627,48.3818,48.624,300448.0
2024-06-18 09:30:00,49.99,50.28,49.96,50.05,58712.0,48.4206,48.7015,48.3915,48.4787,58712.0
2024-06-18 10:00:00,50.04,50.14,49.82,49.97,82272.0,48.469,48.5659,48.2559,48.4012,82272.0
2024-06-18 10:30:00,49.96,50.02,49.83,49.85,122738.0,48.3915,48.4497,48.2656,48.285,122738.0
2024-06-18 11:00:00,49.85,50.16,49.84,50.11,63191.0,48.285,48.5853,48.2753,48.5368,63191.0
2024-06-18 11:30:00,50.11,50.16,50.04,50.16,31054.0,48.5368,48.5853,48.469,48.5853,31054.0
2024-06-18 12:00:00,50.15,50.32,50.11,50.22,63404.0,48.5756,48.7402,48.5368,48.6434,63404.0
2024-06-18 12:30:00,50.21,50.33,50.17,50.17,41676.0,48.6337,48.7499,48.5949,48.5949,41676.0
2024-06-18 13:00:00,50.17,50.26,50.1,50.25,167924.0,48.5949,48.6821,48.5271,48.6724,167924.0
2024-06-18 13:30:00,50.25,50.31,50.17,50.3,58148.0,48.6724,48.7305,48.5949,48.7209,58148.0
2024-06-18 14:00:00,50.3,50.33,50.19,50.33,68632.0,48.7209,48.7499,48.6143,48.7499,68632.0
2024-06-18 14:30:00,50.32,50.39,50.25,50.26,57045.0,48.7402,48.808,48.6724,48.6821,57045.0
2024-06-18 15:00:00,50.27,50.29,50.15,50.22,76549.0,48.6918,48.7112,48.5756,48.6434,76549.0
2024-06-18 15:30:00,50.22,50.35,50.2,50.28,374553.0,48.6434,48.7693,48.624,48.7015,374553.0
2024-06-20 09:30:00,50.06,50.66,49.84,50.35,91244.0,48.4884,49.0696,48.2753,48.7693,91244.0
2024-06-20 10:00:00,50.32,50.37,50.15,50.35,84246.0,48.7402,48.7887,48.5756,48.7693,84246.0
2024-06-20 10:30:00,50.36,50.38,50.2,50.29,55602.0,48.779,48.7983,48.624,48.7112,55602.0
2024-06-20 11:00:00,50.3,50.35,50.2,50.22,28743.0,48.7209,48.7693,48.624,48.6434,28743.0
2024-06-20 11:30:00,50.22,50.22,50.04,50.07,34982.0,48.6434,48.6434,48.469,48.4981,34982.0
2024-06-20 12:00:00,50.08,50.22,50.06,50.2,29785.0,48.5078,48.6434,48.4884,48.624,29785.0
2024-06-20 12:30:00,50.22,50.62,50.17,50.55,127229.0,48.6434,49.0308,48.5949,48.963,127229.0
2024-06-20 13:00:00,50.52,50.66,50.51,50.57,55404.0,48.934,49.0696,48.9243,48.9824,55404.0
2024-06-20 13:30:00,50.56,50.69,50.55,50.59,35928.0,48.9727,49.0986,48.963,49.0018,35928.0
2024-06-20 14:00:00,50.59,50.59,50.39,50.39,35627.0,49.0018,49.0018,48.808,48.808,35627.0
2024-06-20 14:30:00,50.4,50.45,50.34,50.42,35704.0,48.8177,48.8662,48.7596,48.8371,35704.0
2024-06-20 15:00:00,50.4,50.53,50.38,50.52,75968.0,48.8177,48.9436,48.7983,48.934,75968.0
2024-06-20 15:30:00,50.52,50.81,50.49,50.62,348629.0,48.934,49.2149,48.9049,49.0308,348629.0
2024-06-21 09:30:00,50.87,51.77,50.82,51.61,362555.0,49.273,50.1447,49.2245,49.9897,362555.0
2024-06-21 10:00:00,51.59,51.59,51.3,51.47,102360.0,49.9704,49.9704,49.6895,49.8541,102360.0
2024-06-21 10:30:00,51.46,51.5,51.07,51.07,82442.0,49.8444,49.8832,49.4667,49.4667,82442.0
2024-06-21 11:00:00,51.06,51.06,50.57,50.58,79742.0,49.457,49.457,48.9824,48.9921,79742.0
2024-06-21 11:30:00,50.57,50.59,50.41,50.47,76892.0,48.9824,49.0018,48.8274,48.8855,76892.0
2024-06-21 12:00:00,50.48,50.53,50.38,50.48,59887.0,48.8952,48.9436,48.7983,48.8952,59887.0
2024-06-21 12:30:00,50.49,50.63,50.41,50.62,115103.0,48.9049,49.0405,48.8274,49.0308,115103.0
2024-06-21 13:00:00,50.63,50.69,50.57,50.65,84317.0,49.0405,49.0986,48.9824,49.0599,84317.0
2024-06-21 13:30:00,50.65,50.89,50.61,50.74,61154.0,49.0599,49.2923,49.0211,49.147,61154.0
2024-06-21 14:00:00,50.75,50.94,50.71,50.87,96887.0,49.1567,49.3408,49.118,49.273,96887.0
2024-06-21 14:30:00,50.86,50.87,50.63,50.64,77692.0,49.2633,49.273,49.0405,49.0502,77692.0
2024-06-21 15:00:00,50.65,50.89,50.64,50.77,83738.0,49.0599,49.2923,49.0502,49.1761,83738.0
2024-06-21 15:30:00,50.77,51.02,50.76,50.92,606378.0,49.1761,49.4183,49.1664,49.3214,606378.0
2024-06-24 09:30:00,51.0,51.6,50.9,51.51,111215.0,49.3989,49.98,49.302,49.8929,111215.0
2024-06-24 10:00:00,51.52,51.8,51.42,51.8,126364.0,49.9026,50.1738,49.8057,50.1738,126364.0
2024-06-24 10:30:00,51.81,51.83,51.59,51.77,83614.0,50.1835,50.2028,49.9704,50.1447,83614.0
2024-06-24 11:00:00,51.76,51.82,51.67,51.69,52237.0,50.135,50.1931,50.0479,50.0672,52237.0
2024-06-24 11:30:00,51.68,51.79,51.65,51.67,62069.0,50.0575,50.1641,50.0285,50.0479,62069.0
2024-06-24 12:00:00,51.66,51.68,51.5,51.57,52915.0,50.0382,50.0575,49.8832,49.951,52915.0
2024-06-24 12:30:00,51.56,51.56,51.35,51.36,64886.0,49.9413,49.9413,49.7379,49.7476,64886.0
2024-06-24 13:00:00,51.37,51.47,51.36,51.42,41940.0,49.7573,49.8541,49.7476,49.8057,41940.0
2024-06-24 13:30:00,51.42,51.47,51.35,51.38,44188.0,49.8057,49.8541,49.7379,49.767,44188.0
2024-06-24 14:00:00,51.38,51.79,51.36,51.78,114464.0,49.767,50.1641,49.7476,50.1544,114464.0
2024-06-24 14:30:00,51.78,51.8,51.55,51.64,48851.0,50.1544,50.1738,49.9316,50.0188,48851.0
2024-06-24 15:00:00,51.63,51.67,51.44,51.47,72664.0,50.0091,50.0479,49.8251,49.8541,72664.0
2024-06-24 15:30:00,51.46,51.54,51.38,51.4,239960.0,49.8444,49.9219,49.767,49.7863,239960.0
2024-06-25 09:30:00,50.91,51.12,50.62,50.69,69332.0,49.3117,49.5151,49.0308,49.0986,69332.0
2024-06-25 10:00:00,50.69,50.91,50.6,50.91,90213.0,49.0986,49.3117,49.0114,49.3117,90213.0
2024-06-25 10:30:00,50.91,50.97,50.83,50.92,76057.0,49.3117,49.3698,49.2342,49.3214,76057.0
2024-06-25 11:00:00,50.91,50.98,50.74,50.85,91768.0,49.3117,49.3795,49.147,49.2536,91768.0
2024-06-25 11:30:00,50.85,50.89,50.68,50.7,61635.0,49.2536,49.2923,49.0889,49.1083,61635.0
2024-06-25 12:00:00,50.69,50.69,50.57,50.63,74135.0,49.0986,49.0986,48.9824,49.0405,74135.0
2024-06-25 12:30:00,50.62,50.7,50.53,50.7,40247.0,49.0308,49.1083,48.9436,49.1083,40247.0
2024-06-25 13:00:00,50.7,50.84,50.69,50.84,57192.0,49.1083,49.2439,49.0986,49.2439,57192.0
2024-06-25 13:30:00,50.84,51.01,50.83,51.0,63298.0,49.2439,49.4086,49.2342,49.3989,63298.0
2024-06-25 14:00:00,51.01,51.01,50.84,50.97,55573.0,49.4086,49.4086,49.2439,49.3698,55573.0
2024-06-25 14:30:00,50.97,51.11,50.96,51.1,78841.0,49.3698,49.5054,49.3601,49.4957,78841.0
2024-06-25 15:00:00,51.1,51.29,51.1,51.24,120127.0,49.4957,49.6798,49.4957,49.6314,120127.0
2024-06-25 15:30:00,51.24,51.29,51.03,51.06,304552.0,49.6314,49.6798,49.4279,49.457,304552.0
2024-06-26 09:30:00,50.81,50.93,50.55,50.91,81578.0,49.2149,49.3311,48.963,49.3117,81578.0
2024-06-26 10:00:00,50.93,50.93,50.64,50.86,65450.0,49.3311,49.3311,49.0502,49.2633,65450.0
2024-06-26 10:30:00,50.84,50.88,50.61,50.72,48785.0,49.2439,49.2827,49.0211,49.1277,48785.0
2024-06-26 11:00:00,50.72,50.76,50.65,50.75,29629.0,49.1277,49.1664,49.0599,49.1567,29629.0
2024-06-26 11:30:00,50.75,50.87,50.65,50.85,67789.0,49.1567,49.273,49.0599,49.2536,67789.0
2024-06-26 12:00:00,50.84,50.89,50.7,50.72,44614.0,49.2439,49.2923,49.1083,49.1277,44614.0
2024-06-26 12:30:00,50.72,50.76,50.55,50.62,66442.0,49.1277,49.1664,48.963,49.0308,66442.0
2024-06-26 13:00:00,50.61,50.66,50.55,50.64,53413.0,49.0211,49.0696,48.963,49.0502,53413.0
2024-06-26 13:30:00,50.65,50.68,50.38,50.4,74390.0,49.0599,49.0889,48.7983,48.8177,74390.0
2024-06-26 14:00:00,50.38,50.54,50.38,50.48,76961.0,48.7983,48.9533,48.7983,48.8952,76961.0
2024-06-26 14:30:00,50.48,50.52,50.4,50.5,50218.0,48.8952,48.934,48.8177,48.9146,50218.0
2024-06-26 15:00:00,50.51,50.53,50.36,50.37,97935.0,48.9243,48.9436,48.779,48.7887,97935.0
2024-06-26 15:30:00,50.36,50.75,50.34,50.65,364899.0,48.779,49.1567,48.7596,49.0599,364899.0
2024-06-27 09:30:00,50.7,50.82,50.48,50.62,117057.0,49.1083,49.2245,48.8952,49.0308,117057.0
2024-06-27 10:00:00,50.65,50.65,50.43,50.47,66410.0,49.0599,49.0599,48.8468,48.8855,66410.0
2024-06-27 10:30:00,50.47,50.57,50.39,50.42,51508.0,48.8855,48.9824,48.808,48.8371,51508.0
2024-06-27 11:00:00,50.41,50.44,50.3,50.36,34587.0,48.8274,48.8565,48.7209,48.779,34587.0
2024-06-27 11:30:00,50.37,50.44,50.32,50.35,32738.0,48.7887,48.8565,48.7402,48.7693,32738.0
2024-06-27 12:00:00,50.35,50.36,50.11,50.15,79416.0,48.7693,48.779,48.5368,48.5756,79416.0
2024-06-27 12:30:00,50.15,50.19,50.07,50.09,120872.0,48.5756,48.6143,48.4981,48.5175,120872.0
2024-06-27 13:00:00,50.08,50.42,50.06,50.39,48927.0,48.5078,48.8371,48.4884,48.808,48927.0
2024-06-27 13:30:00,50.39,50.39,50.27,50.29,55083.0,48.808,48.808,48.6918,48.7112,55083.0
2024-06-27 14:00:00,50.31,50.31,50.1,50.12,57037.0,48.7305,48.7305,48.5271,48.5465,57037.0
2024-06-27 14:30:00,50.12,50.31,50.11,50.29,46956.0,48.5465,48.7305,48.5368,48.7112,46956.0
2024-06-27 15:00:00,50.29,50.35,50.23,50.33,70154.0,48.7112,48.7693,48.6531,48.7499,70154.0
2024-06-27 15:30:00,50.34,50.67,50.34,50.63,395586.0,48.7596,49.0792,48.7596,49.0405,395586.0
2024-06-28 09:30:00,50.8,50.8,50.38,50.38,54051.0,49.2052,49.2052,48.7983,48.7983,54051.0
2024-06-28 10:00:00,50.38,50.68,50.38,50.67,43744.0,48.7983,49.0889,48.7983,49.0792,43744.0
2024-06-28 10:30:00,50.66,50.83,50.64,50.76,41731.0,49.0696,49.2342,49.0502,49.1664,41731.0
2024-06-28 11:00:00,50.77,50.78,50.63,50.66,24598.0,49.1761,49.1858,49.0405,49.0696,24598.0
2024-06-28 11:30:00,50.66,50.69,50.49,50.6,38096.0,49.0696,49.0986,48.9049,49.0114,38096.0
2024-06-28 12:00:00,50.59,50.74,50.49,50.74,33165.0,49.0018,49.147,48.9049,49.147,33165.0
2024-06-28 12:30:00,50.75,50.88,50.72,50.87,72298.0,49.1567,49.2827,49.1277,49.273,72298.0
2024-06-28 13:00:00,50.85,50.92,50.73,50.74,64505.0,49.2536,49.3214,49.1374,49.147,64505.0
2024-06-28 13:30:00,50.74,50.8,50.71,50.79,25940.0,49.147,49.2052,49.118,49.1955,25940.0
2024-06-28 14:00:00,50.79,50.79,50.67,50.68,48314.0,49.1955,49.1955,49.0792,49.0889,48314.0
2024-06-28 14:30:00,50.67,50.76,50.63,50.72,45481.0,49.0792,49.1664,49.0405,49.1277,45481.0
2024-06-28 15:00:00,50.72,50.74,50.65,50.71,57569.0,49.1277,49.147,49.0599,49.118,57569.0
2024-06-28 15:30:00,50.72,50.92,50.63,50.84,250950.0,49.1277,49.3214,49.0405,49.2439,250950.0
2024-07-01 09:30:00,51.12,51.26,50.88,50.88,48591.0,49.5151,49.6507,49.2827,49.2827,48591.0
2024-07-01 10:00:00,50.9,50.95,50.36,50.47,56827.0,49.302,49.3505,48.779,48.8855,56827.0
2024-07-01 10:30:00,50.45,50.45,50.25,50.42,32835.0,48.8662,48.8662,48.6724,48.8371,32835.0
2024-07-01 11:00:00,50.43,50.48,50.32,50.33,33009.0,48.8468,48.8952,48.7402,48.7499,33009.0
2024-07-01 11:30:00,50.31,50.53,50.31,50.46,53261.0,48.7305,48.9436,48.7305,48.8758,53261.0
2024-07-01 12:00:00,50.45,50.45,50.2,50.31,26229.0,48.8662,48.8662,48.624,48.7305,26229.0
2024-07-01 12:30:00,50.29,50.32,50.17,50.25,42182.0,48.7112,48.7402,48.5949,48.6724,42182.0
2024-07-01 13:00:00,50.26,50.39,50.26,50.36,25469.0,48.6821,48.808,48.6821,48.779,25469.0
2024-07-01 13:30:00,50.35,50.57,50.31,50.52,96319.0,48.7693,48.9824,48.7305,48.934,96319.0
2024-07-01 14:00:00,50.52,50.53,50.45,50.49,42262.0,48.934,48.9436,48.8662,48.9049,42262.0
2024-07-01 14:30:00,50.5,50.54,50.45,50.52,59739.0,48.9146,48.9533,48.8662,48.934,59739.0
2024-07-01 15:00:00,50.53,50.54,50.4,50.4,59373.0,48.9436,48.9533,48.8177,48.8177,59373.0
2024-07-01 15:30:00,50.4,50.81,50.38,50.59,562381.0,48.8177,49.2149,48.7983,49.0018,562381.0
2024-07-02 09:30:00,50.69,50.72,50.32,50.41,35541.0,49.0986,49.1277,48.7402,48.8274,35541.0
2024-07-02 10:00:00,50.43,50.49,50.23,50.47,45770.0,48.8468,48.9049,48.6531,48.8855,45770.0
2024-07-02 10:30:00,50.48,50.54,50.22,50.3,49421.0,48.8952,48.9533,48.6434,48.7209,49421.0
2024-07-02 11:00:00,50.31,50.32,50.19,50.32,40538.0,48.7305,48.7402,48.6143,48.7402,40538.0
2024-07-02 11:30:00,50.33,50.37,50.22,50.24,26977.0,48.7499,48.7887,48.6434,48.6627,26977.0
2024-07-02 12:00:00,50.25,50.31,50.22,50.23,29763.0,48.6724,48.7305,48.6434,48.6531,29763.0
2024-07-02 12:30:00,50.23,50.24,50.16,50.19,34461.0,48.6531,48.6627,48.5853,48.6143,34461.0
2024-07-02 13:00:00,50.19,50.4,50.18,50.37,38119.0,48.6143,48.8177,48.6046,48.7887,38119.0
2024-07-02 13:30:00,50.37,50.37,50.28,50.3,35730.0,48.7887,48.7887,48.7015,48.7209,35730.0
2024-07-02 14:00:00,50.3,50.4,50.28,50.35,37716.0,48.7209,48.8177,48.7015,48.7693,37716.0
2024-07-02 14:30:00,50.34,50.34,50.23,50.31,46432.0,48.7596,48.7596,48.6531,48.7305,46432.0
2024-07-02 15:00:00,50.31,50.43,50.29,50.4,54511.0,48.7305,48.8468,48.7112,48.8177,54511.0
2024-07-02 15:30:00,50.4,50.63,50.39,50.54,229692.0,48.8177,49.0405,48.808,48.9533,229692.0
2024-07-03 09:30:00,51.13,51.19,50.56,50.69,85878.0,49.5248,49.5829,48.9727,49.0986,85878.0
2024-07-03 10:00:00,50.73,51.11,50.73,50.88,50599.0,49.1374,49.5054,49.1374,49.2827,50599.0
2024-07-03 10:30:00,50.88,50.99,50.59,50.63,61796.0,49.2827,49.3892,49.0018,49.0405,61796.0
2024-07-03 11:00:00,50.63,50.76,50.4,50.45,69383.0,49.0405,49.1664,48.8177,48.8662,69383.0
2024-07-03 11:30:00,50.45,50.57,50.4,50.56,71930.0,48.8662,48.9824,48.8177,48.9727,71930.0
2024-07-03 12:00:00,50.56,50.6,50.49,50.5,95027.0,48.9727,49.0114,48.9049,48.9146,95027.0
2024-07-03 12:30:00,50.5,50.69,50.46,50.59,187545.0,48.9146,49.0986,48.8758,49.0018,187545.0
2024-07-05 09:30:00,50.49,50.54,49.91,49.94,89051.0,48.9049,48.9533,48.3431,48.3722,89051.0
2024-07-05 10:00:00,49.94,50.1,49.79,49.82,57412.0,48.3722,48.5271,48.2269,48.2559,57412.0
2024-07-05 10:30:00,49.8,49.82,49.63,49.69,61192.0,48.2366,48.2559,48.0719,48.13,61192.0
2024-07-05 11:00:00,49.69,49.89,49.66,49.88,77390.0,48.13,48.3237,48.101,48.314,77390.0
2024-07-05 11:30:00,49.88,50.06,49.86,49.87,57166.0,48.314,48.4884,48.2947,48.3044,57166.0
2024-07-05 12:00:00,49.87,49.92,49.8,49.82,48410.0,48.3044,48.3528,48.2366,48.2559,48410.0
2024-07-05 12:30:00,49.82,49.88,49.8,49.84,49393.0,48.2559,48.314,48.2366,48.2753,49393.0
2024-07-05 13:00:00,49.83,49.9,49.76,49.78,55927.0,48.2656,48.3334,48.1978,48.2172,55927.0
2024-07-05 13:30:00,49.78,49.96,49.76,49.89,44410.0,48.2172,48.3915,48.1978,48.3237,44410.0
2024-07-05 14:00:00,49.9,49.9,49.79,49.84,36462.0,48.3334,48.3334,48.2269,48.2753,36462.0
2024-07-05 14:30:00,49.84,49.96,49.82,49.96,46355.0,48.2753,48.3915,48.2559,48.3915,46355.0
2024-07-05 15:00:00,49.96,49.96,49.8,49.82,61612.0,48.3915,48.3915,48.2366,48.2559,61612.0
2024-07-05 15:30:00,49.83,50.29,49.79,50.0,270145.0,48.2656,48.7112,48.2269,48.4303,270145.0
2024-07-08 09:30:00,50.03,50.19,49.87,50.01,76540.0,48.4593,48.6143,48.3044,48.44,76540.0
2024-07-08 10:00:00,50.03,50.14,49.9,49.92,93749.0,48.4593,48.5659,48.3334,48.3528,93749.0
2024-07-08 10:30:00,49.91,50.02,49.85,49.98,59066.0,48.3431,48.4497,48.285,48.4109,59066.0
2024-07-08 11:00:00,49.97,50.09,49.91,49.91,48279.0,48.4012,48.5175,48.3431,48.3431,48279.0
2024-07-08 11:30:00,49.91,49.99,49.77,49.83,77975.0,48.3431,48.4206,48.2075,48.2656,77975.0
2024-07-08 12:00:00,49.82,50.04,49.82,50.03,62971.0,48.2559,48.469,48.2559,48.4593,62971.0
2024-07-08 12:30:00,50.03,50.12,49.95,50.1,56670.0,48.4593,48.5465,48.3818,48.5271,56670.0
2024-07-08 13:00:00,50.1,50.15,50.05,50.11,53109.0,48.5271,48.5756,48.4787,48.5368,53109.0
2024-07-08 13:30:00,50.1,50.14,50.01,50.05,51952.0,48.5271,48.5659,48.44,48.4787,51952.0
2024-07-08 14:00:00,50.05,50.09,50.02,50.07,67957.0,48.4787,48.5175,48.4497,48.4981,67957.0
2024-07-08 14:30:00,50.07,50.11,50.01,50.02,49099.0,48.4981,48.5368,48.44,48.4497,49099.0
2024-07-08 15:00:00,50.02,50.08,50.0,50.07,51131.0,48.4497,48.5078,48.4303,48.4981,51131.0
2024-07-08 15:30:00,50.07,50.17,49.94,50.17,311780.0,48.4981,48.5949,48.3722,48.5949,311780.0
2024-07-09 09:30:00,49.96,50.36,49.88,50.34,50039.0,48.3915,48.779,48.314,48.7596,50039.0
2024-07-09 10:00:00,50.33,50.59,50.31,50.51,69495.0,48.7499,49.0018,48.7305,48.9243,69495.0
2024-07-09 10:30:00,50.49,50.53,50.31,50.34,46299.0,48.9049,48.9436,48.7305,48.7596,46299.0
2024-07-09 11:00:00,50.35,50.42,50.18,50.26,50005.0,48.7693,48.8371,48.6046,48.6821,50005.0
2024-07-09 11:30:00,50.27,50.33,50.24,50.3,50383.0,48.6918,48.7499,48.6627,48.7209,50383.0
2024-07-09 12:00:00,50.3,50.35,50.24,50.31,44973.0,48.7209,48.7693,48.6627,48.7305,44973.0
2024-07-09 12:30:00,50.31,50.35,50.23,50.34,42990.0,48.7305,48.7693,48.6531,48.7596,42990.0
2024-07-09 13:00:00,50.35,50.41,50.28,50.28,43012.0,48.7693,48.8274,48.7015,48.7015,43012.0
2024-07-09 13:30:00,50.28,50.31,50.06,50.07,51923.0,48.7015,48.7305,48.4884,48.4981,51923.0
2024-07-09 14:00:00,50.07,50.1,49.91,49.92,97248.0,48.4981,48.5271,48.3431,48.3528,97248.0
2024-07-09 14:30:00,49.92,49.97,49.87,49.89,76870.0,48.3528,48.4012,48.3044,48.3237,76870.0
2024-07-09 15:00:00,49.89,50.06,49.87,50.05,84532.0,48.3237,48.4884,48.3044,48.4787,84532.0
2024-07-09 15:30:00,50.05,50.23,49.92,49.96,353603.0,48.4787,48.6531,48.3528,48.3915,353603.0
2024-07-10 09:30:00,49.94,50.19,49.7,49.97,112475.0,48.3722,48.6143,48.1397,48.4012,112475.0
2024-07-10 10:00:00,49.97,50.23,49.94,50.14,72299.0,48.4012,48.6531,48.3722,48.5659,72299.0
2024-07-10 10:30:00,50.13,50.25,50.06,50.2,60208.0,48.5562,48.6724,48.4884,48.624,60208.0
2024-07-10 11:00:00,50.21,50.31,50.11,50.15,51248.0,48.6337,48.7305,48.5368,48.5756,51248.0
2024-07-10 11:30:00,50.15,50.2,50.05,50.05,29526.0,48.5756,48.624,48.4787,48.4787,29526.0
2024-07-10 12:00:00,50.04,50.19,50.04,50.18,29965.0,48.469,48.6143,48.469,48.6046,29965.0
2024-07-10 12:30:00,50.17,50.27,50.15,50.26,43396.0,48.5949,48.6918,48.5756,48.6821,43396.0
2024-07-10 13:00:00,50.26,50.36,50.09,50.09,34732.0,48.6821,48.779,48.5175,48.5175,34732.0
2024-07-10 13:30:00,50.09,50.11,50.03,50.07,30731.0,48.5175,48.5368,48.4593,48.4981,30731.0
2024-07-10 14:00:00,50.06,50.09,50.0,50.02,37062.0,48.4884,48.5175,48.4303,48.4497,37062.0
2024-07-10 14:30:00,50.01,50.22,50.0,50.21,51712.0,48.44,48.6434,48.4303,48.6337,51712.0
2024-07-10 15:00:00,50.23,50.37,50.22,50.37,75016.0,48.6531,48.7887,48.6434,48.7887,75016.0
2024-07-10 15:30:00,50.37,50.47,50.26,50.43,207773.0,48.7887,48.8855,48.6821,48.8468,207773.0
2024-07-11 09:30:00,50.64,51.17,50.54,51.06,112127.0,49.0502,49.5635,48.9533,49.457,112127.0
2024-07-11 10:00:00,51.03,51.44,51.02,51.16,122221.0,49.4279,49.8251,49.4183,49.5539,122221.0
2024-07-11 10:30:00,51.13,51.13,50.89,51.0,78467.0,49.5248,49.5248,49.2923,49.3989,78467.0
2024-07-11 11:00:00,51.02,51.05,50.83,50.89,63712.0,49.4183,49.4473,49.2342,49.2923,63712.0
2024-07-11 11:30:00,50.9,51.16,50.85,50.9,98714.0,49.302,49.5539,49.2536,49.302,98714.0
2024-07-11 12:00:00,50.87,50.9,50.73,50.79,42485.0,49.273,49.302,49.1374,49.1955,42485.0
2024-07-11 12:30:00,50.79,50.84,50.73,50.81,38875.0,49.1955,49.2439,49.1374,49.2149,38875.0
2024-07-11 13:00:00,50.83,50.93,50.79,50.8,35160.0,49.2342,49.3311,49.1955,49.2052,35160.0
2024-07-11 13:30:00,50.79,50.92,50.72,50.92,42549.0,49.1955,49.3214,49.1277,49.3214,42549.0
2024-07-11 14:00:00,50.93,50.95,50.82,50.91,39829.0,49.3311,49.3505,49.2245,49.3117,39829.0
2024-07-11 14:30:00,50.9,51.04,50.89,51.03,48933.0,49.302,49.4376,49.2923,49.4279,48933.0
2024-07-11 15:00:00,51.03,51.08,50.92,51.07,70423.0,49.4279,49.4764,49.3214,49.4667,70423.0
2024-07-11 15:30:00,51.08,51.21,51.03,51.17,273851.0,49.4764,49.6023,49.4279,49.5635,273851.0
2024-07-12 09:30:00,51.17,51.25,50.7,50.85,74578.0,49.5635,49.641,49.1083,49.2536,74578.0
2024-07-12 10:00:00,50.84,51.13,50.71,51.1,94783.0,49.2439,49.5248,49.118,49.4957,94783.0
2024-07-12 10:30:00,51.09,51.24,51.02,51.22,78122.0,49.4861,49.6314,49.4183,49.612,78122.0
2024-07-12 11:00:00,51.23,51.42,51.2,51.4,51774.0,49.6217,49.8057,49.5926,49.7863,51774.0
2024-07-12 11:30:00,51.41,51.44,51.36,51.41,69306.0,49.796,49.8251,49.7476,49.796,69306.0
2024-07-12 12:00:00,51.41,51.5,51.36,51.41,49726.0,49.796,49.8832,49.7476,49.796,49726.0
2024-07-12 12:30:00,51.42,51.61,51.42,51.56,68709.0,49.8057,49.9897,49.8057,49.9413,68709.0
2024-07-12 13:00:00,51.56,51.56,51.3,51.46,113945.0,49.9413,49.9413,49.6895,49.8444,113945.0
2024-07-12 13:30:00,51.45,51.56,51.44,51.48,53413.0,49.8348,49.9413,49.8251,49.8638,53413.0
2024-07-12 14:00:00,51.47,51.51,51.37,51.51,60426.0,49.8541,49.8929,49.7573,49.8929,60426.0
2024-07-12 14:30:00,51.51,51.51,51.36,51.45,76128.0,49.8929,49.8929,49.7476,49.8348,76128.0
2024-07-12 15:00:00,51.46,51.5,51.42,51.46,59037.0,49.8444,49.8832,49.8057,49.8444,59037.0
2024-07-12 15:30:00,51.46,51.53,51.19,51.24,327636.0,49.8444,49.9122,49.5829,49.6314,327636.0
2024-07-15 09:30:00,51.2,51.63,51.0,51.53,90598.0,49.5926,50.0091,49.3989,49.9122,90598.0
2024-07-15 10:00:00,51.5,51.59,51.34,51.36,66097.0,49.8832,49.9704,49.7282,49.7476,66097.0
2024-07-15 10:30:00,51.37,51.65,51.3,51.61,57346.0,49.7573,50.0285,49.6895,49.9897,57346.0
2024-07-15 11:00:00,51.61,51.69,51.52,51.56,39345.0,49.9897,50.0672,49.9026,49.9413,39345.0
2024-07-15 11:30:00,51.56,51.76,51.53,51.64,50284.0,49.9413,50.135,49.9122,50.0188,50284.0
2024-07-15 12:00:00,51.64,51.75,51.56,51.58,46180.0,50.0188,50.1253,49.9413,49.9607,46180.0
2024-07-15 12:30:00,51.58,51.66,51.52,51.66,50696.0,49.9607,50.0382,49.9026,50.0382,50696.0
2024-07-15 13:00:00,51.67,51.73,51.59,51.64,59269.0,50.0479,50.106,49.9704,50.0188,59269.0
2024-07-15 13:30:00,51.64,51.65,51.45,51.49,68759.0,50.0188,50.0285,49.8348,49.8735,68759.0
2024-07-15 14:00:00,51.49,51.59,51.42,51.57,53272.0,49.8735,49.9704,49.8057,49.951,53272.0
2024-07-15 14:30:00,51.57,51.65,51.56,51.65,58849.0,49.951,50.0285,49.9413,50.0285,58849.0
2024-07-15 15:00:00,51.64,51.78,51.59,51.75,85195.0,50.0188,50.1544,49.9704,50.1253,85195.0
2024-07-15 15:30:00,51.75,51.79,51.32,51.34,368355.0,50.1253,50.1641,49.7088,49.7282,368355.0
2024-07-16 09:30:00,51.57,52.02,51.35,52.01,61642.0,49.951,50.3869,49.7379,50.3772,61642.0
2024-07-16 10:00:00,52.01,52.16,51.85,51.85,74621.0,50.3772,50.5225,50.2222,50.2222,74621.0
2024-07-16 10:30:00,51.85,51.86,51.69,51.79,38350.0,50.2222,50.2319,50.0672,50.1641,38350.0
2024-07-16 11:00:00,51.78,51.9,51.67,51.84,44442.0,50.1544,50.2706,50.0479,50.2125,44442.0
2024-07-16 11:30:00,51.83,52.02,51.78,52.01,78417.0,50.2028,50.3869,50.1544,50.3772,78417.0
2024-07-16 12:00:00,52.01,52.24,51.99,52.19,61739.0,50.3772,50.6,50.3578,50.5515,61739.0
2024-07-16 12:30:00,52.17,52.25,52.09,52.16,33874.0,50.5322,50.6096,50.4547,50.5225,33874.0
2024-07-16 13:00:00,52.16,52.2,52.1,52.18,42413.0,50.5225,50.5612,50.4644,50.5418,42413.0
2024-07-16 13:30:00,52.18,52.42,52.16,52.39,30630.0,50.5418,50.7743,50.5225,50.7452,30630.0
2024-07-16 14:00:00,52.4,52.42,52.29,52.32,59595.0,50.7549,50.7743,50.6484,50.6774,59595.0
2024-07-16 14:30:00,52.33,52.42,52.3,52.41,47709.0,50.6871,50.7743,50.6581,50.7646,47709.0
2024-07-16 15:00:00,52.41,52.46,52.3,52.43,76020.0,50.7646,50.813,50.6581,50.784,76020.0
2024-07-16 15:30:00,52.43,52.61,52.37,52.59,280042.0,50.784,50.9583,50.7259,50.939,280042.0
2024-07-17 09:30:00,52.8,53.52,52.7,53.5,69278.0,51.1424,51.8398,51.0455,51.8204,69278.0
2024-07-17 10:00:00,53.52,53.87,53.5,53.61,78308.0,51.8398,52.1788,51.8204,51.9269,78308.0
2024-07-17 10:30:00,53.58,53.82,53.54,53.75,72091.0,51.8979,52.1304,51.8591,52.0626,72091.0
2024-07-17 11:00:00,53.76,53.79,53.53,53.62,79341.0,52.0722,52.1013,51.8495,51.9366,79341.0
2024-07-17 11:30:00,53.6,53.79,53.51,53.78,40632.0,51.9173,52.1013,51.8301,52.0916,40632.0
2024-07-17 12:00:00,53.77,53.81,53.66,53.75,41453.0,52.0819,52.1207,51.9754,52.0626,41453.0
2024-07-17 12:30:00,53.73,53.89,53.67,53.69,135833.0,52.0432,52.1982,51.9851,52.0044,135833.0
2024-07-17 13:00:00,53.7,53.82,53.67,53.8,63185.0,52.0141,52.1304,51.9851,52.111,63185.0
2024-07-17 13:30:00,53.81,53.81,53.69,53.79,44116.0,52.1207,52.1207,52.0044,52.1013,44116.0
2024-07-17 14:00:00,53.8,54.02,53.8,54.02,71352.0,52.111,52.3241,52.111,52.3241,71352.0
2024-07-17 14:30:00,54.02,54.16,53.99,54.13,84095.0,52.3241,52.4597,52.295,52.4306,84095.0
2024-07-17 15:00:00,54.13,54.18,54.02,54.17,107918.0,52.4306,52.4791,52.3241,52.4694,107918.0
2024-07-17 15:30:00,54.18,54.22,53.98,53.98,376373.0,52.4791,52.5178,52.2853,52.2853,376373.0
2024-07-18 09:30:00,53.0,54.09,52.84,54.01,184920.0,51.3361,52.3919,51.1811,52.3144,184920.0
2024-07-18 10:00:00,53.98,54.04,53.7,53.86,62547.0,52.2853,52.3434,52.0141,52.1691,62547.0
2024-07-18 10:30:00,53.88,54.11,53.85,53.95,46518.0,52.1885,52.4112,52.1594,52.2563,46518.0
2024-07-18 11:00:00,53.97,54.19,53.77,53.85,115359.0,52.2756,52.4887,52.0819,52.1594,115359.0
2024-07-18 11:30:00,53.87,53.93,53.74,53.9,52266.0,52.1788,52.2369,52.0529,52.2078,52266.0
2024-07-18 12:00:00,53.9,54.02,53.9,53.96,41400.0,52.2078,52.3241,52.2078,52.266,41400.0
2024-07-18 12:30:00,53.96,54.0,53.89,53.98,79563.0,52.266,52.3047,52.1982,52.2853,79563.0
2024-07-18 13:00:00,53.99,54.01,53.77,53.88,94062.0,52.295,52.3144,52.0819,52.1885,94062.0
2024-07-18 13:30:00,53.89,53.91,53.76,53.81,75114.0,52.1982,52.2175,52.0722,52.1207,75114.0
2024-07-18 14:00:00,53.81,53.81,53.48,53.52,145948.0,52.1207,52.1207,51.801,51.8398,145948.0
2024-07-18 14:30:00,53.52,53.56,53.33,53.36,105896.0,51.8398,51.8785,51.6557,51.6848,105896.0
2024-07-18 15:00:00,53.36,53.36,53.14,53.16,97176.0,51.6848,51.6848,51.4717,51.4911,97176.0
2024-07-18 15:30:00,53.16,53.33,53.06,53.08,361641.0,51.4911,51.6557,51.3942,51.4136,361641.0
2024-07-19 09:30:00,52.99,53.05,52.5,52.78,93049.0,51.3264,51.3845,50.8518,51.123,93049.0
2024-07-19 10:00:00,52.78,52.88,52.44,52.5,39073.0,51.123,51.2199,50.7937,50.8518,39073.0
2024-07-19 10:30:00,52.49,52.62,52.28,52.29,35894.0,50.8421,50.968,50.6387,50.6484,35894.0
2024-07-19 11:00:00,52.27,52.37,52.21,52.32,30485.0,50.629,50.7259,50.5709,50.6774,30485.0
2024-07-19 11:30:00,52.31,52.48,52.26,52.36,32520.0,50.6678,50.8324,50.6193,50.7162,32520.0
2024-07-19 12:00:00,52.38,52.49,52.29,52.3,30207.0,50.7356,50.8421,50.6484,50.6581,30207.0
2024-07-19 12:30:00,52.3,52.37,52.25,52.3,33206.0,50.6581,50.7259,50.6096,50.6581,33206.0
2024-07-19 13:00:00,52.3,52.35,52.27,52.31,24426.0,50.6581,50.7065,50.629,50.6678,24426.0
2024-07-19 13:30:00,52.31,52.56,52.29,52.49,35447.0,50.6678,50.9099,50.6484,50.8421,35447.0
2024-07-19 14:00:00,52.5,52.52,52.34,52.37,31141.0,50.8518,50.8712,50.6968,50.7259,31141.0
2024-07-19 14:30:00,52.38,52.38,52.25,52.32,29679.0,50.7356,50.7356,50.6096,50.6774,29679.0
2024-07-19 15:00:00,52.32,52.47,52.31,52.37,44394.0,50.6774,50.8227,50.6678,50.7259,44394.0
2024-07-19 15:30:00,52.37,52.45,52.31,52.42,209562.0,50.7259,50.8034,50.6678,50.7743,209562.0
2024-07-22 09:30:00,52.4,52.74,52.21,52.28,113806.0,50.7549,51.0843,50.5709,50.6387,113806.0
2024-07-22 10:00:00,52.28,52.33,51.96,51.99,80017.0,50.6387,50.6871,50.3287,50.3578,80017.0
2024-07-22 10:30:00,51.95,52.15,51.76,52.11,59276.0,50.3191,50.5128,50.135,50.474,59276.0
2024-07-22 11:00:00,52.17,52.31,52.13,52.26,39912.0,50.5322,50.6678,50.4934,50.6193,39912.0
2024-07-22 11:30:00,52.27,52.36,52.18,52.22,32934.0,50.629,50.7162,50.5418,50.5806,32934.0
2024-07-22 12:00:00,52.21,52.24,52.13,52.13,22516.0,50.5709,50.6,50.4934,50.4934,22516.0
2024-07-22 12:30:00,52.13,52.25,52.06,52.24,34512.0,50.4934,50.6096,50.4256,50.6,34512.0
2024-07-22 13:00:00,52.26,52.48,52.26,52.47,28339.0,50.6193,50.8324,50.6193,50.8227,28339.0
2024-07-22 13:30:00,52.46,52.54,52.29,52.3,36102.0,50.813,50.8905,50.6484,50.6581,36102.0
2024-07-22 14:00:00,52.3,52.31,52.14,52.2,37188.0,50.6581,50.6678,50.5031,50.5612,37188.0
2024-07-22 14:30:00,52.21,52.4,52.21,52.4,40172.0,50.5709,50.7549,50.5709,50.7549,40172.0
2024-07-22 15:00:00,52.39,52.47,52.32,52.44,38735.0,50.7452,50.8227,50.6774,50.7937,38735.0
2024-07-22 15:30:00,52.44,52.55,52.38,52.51,223133.0,50.7937,50.9002,50.7356,50.8615,223133.0
2024-07-23 09:30:00,52.37,52.64,52.33,52.36,48459.0,50.7259,50.9874,50.6871,50.7162,48459.0
2024-07-23 10:00:00,52.34,52.58,52.33,52.52,27355.0,50.6968,50.9293,50.6871,50.8712,27355.0
2024-07-23 10:30:00,52.55,52.78,52.54,52.61,46838.0,50.9002,51.123,50.8905,50.9583,46838.0
2024-07-23 11:00:00,52.6,52.81,52.55,52.76,36466.0,50.9487,51.1521,50.9002,51.1036,36466.0
2024-07-23 11:30:00,52.75,52.86,52.73,52.79,29320.0,51.0939,51.2005,51.0746,51.1327,29320.0
2024-07-23 12:00:00,52.8,52.98,52.79,52.92,37308.0,51.1424,51.3167,51.1327,51.2586,37308.0
2024-07-23 12:30:00,52.92,53.01,52.9,52.97,60191.0,51.2586,51.3458,51.2392,51.307,60191.0
2024-07-23 13:00:00,52.99,53.12,52.99,53.06,59614.0,51.3264,51.4523,51.3264,51.3942,59614.0
2024-07-23 13:30:00,53.05,53.16,53.0,53.02,53291.0,51.3845,51.4911,51.3361,51.3555,53291.0
2024-07-23 14:00:00,53.03,53.15,53.03,53.15,29414.0,51.3652,51.4814,51.3652,51.4814,29414.0
2024-07-23 14:30:00,53.15,53.2,53.06,53.1,39585.0,51.4814,51.5298,51.3942,51.433,39585.0
2024-07-23 15:00:00,53.07,53.1,52.97,53.06,39272.0,51.4039,51.433,51.307,51.3942,39272.0
2024-07-23 15:30:00,53.05,53.05,52.82,52.93,221155.0,51.3845,51.3845,51.1617,51.2683,221155.0
2024-07-24 09:30:00,53.03,53.38,52.9,53.12,72000.0,51.3652,51.7042,51.2392,51.4523,72000.0
2024-07-24 10:00:00,53.08,53.25,52.91,52.95,62365.0,51.4136,51.5782,51.2489,51.2877,62365.0
2024-07-24 10:30:00,52.97,53.23,52.95,53.06,59838.0,51.307,51.5589,51.2877,51.3942,59838.0
2024-07-24 11:00:00,53.06,53.17,52.97,53.07,47982.0,51.3942,51.5008,51.307,51.4039,47982.0
2024-07-24 11:30:00,53.07,53.26,53.05,53.25,36750.0,51.4039,51.5879,51.3845,51.5782,36750.0
2024-07-24 12:00:00,53.26,53.43,53.22,53.4,59410.0,51.5879,51.7526,51.5492,51.7235,59410.0
2024-07-24 12:30:00,53.4,53.4,53.3,53.36,48647.0,51.7235,51.7235,51.6267,51.6848,48647.0
2024-07-24 13:00:00,53.39,53.44,53.29,53.29,36910.0,51.7139,51.7623,51.617,51.617,36910.0
2024-07-24 13:30:00,53.28,53.37,53.27,53.3,37543.0,51.6073,51.6945,51.5976,51.6267,37543.0
2024-07-24 14:00:00,53.29,53.38,53.26,53.28,39922.0,51.617,51.7042,51.5879,51.6073,39922.0
2024-07-24 14:30:00,53.28,53.37,53.26,53.33,55765.0,51.6073,51.6945,51.5879,51.6557,55765.0
2024-07-24 15:00:00,53.32,53.36,53.16,53.32,128932.0,51.6461,51.6848,51.4911,51.6461,128932.0
2024-07-24 15:30:00,53.33,53.43,53.15,53.37,362927.0,51.6557,51.7526,51.4814,51.6945,362927.0
2024-07-25 09:30:00,53.48,53.88,53.32,53.76,84593.0,51.801,52.1885,51.6461,52.0722,84593.0
2024-07-25 10:00:00,53.71,54.32,53.52,54.08,237141.0,52.0238,52.6147,51.8398,52.3822,237141.0
2024-07-25 10:30:00,54.06,54.13,53.73,53.75,45600.0,52.3628,52.4306,52.0432,52.0626,45600.0
2024-07-25 11:00:00,53.78,53.94,53.75,53.88,58747.0,52.0916,52.2466,52.0626,52.1885,58747.0
2024-07-25 11:30:00,53.89,54.1,53.87,54.02,43431.0,52.1982,52.4016,52.1788,52.3241,43431.0
2024-07-25 12:00:00,54.02,54.13,53.94,54.1,43318.0,52.3241,52.4306,52.2466,52.4016,43318.0
2024-07-25 12:30:00,54.09,54.19,54.06,54.09,46342.0,52.3919,52.4887,52.3628,52.3919,46342.0
2024-07-25 13:00:00,54.08,54.13,53.93,53.99,66762.0,52.3822,52.4306,52.2369,52.295,66762.0
2024-07-25 13:30:00,53.98,54.08,53.76,53.77,76340.0,52.2853,52.3822,52.0722,52.0819,76340.0
2024-07-25 14:00:00,53.77,53.93,53.73,53.89,48040.0,52.0819,52.2369,52.0432,52.1982,48040.0
2024-07-25 14:30:00,53.89,53.96,53.83,53.92,69380.0,52.1982,52.266,52.14,52.2272,69380.0
2024-07-25 15:00:00,53.92,54.12,53.88,54.09,135963.0,52.2272,52.4209,52.1885,52.3919,135963.0
2024-07-25 15:30:00,54.08,54.18,53.95,54.03,399298.0,52.3822,52.4791,52.2563,52.3338,399298.0
2024-07-26 09:30:00,54.14,54.48,53.98,54.38,49296.0,52.4403,52.7696,52.2853,52.6728,49296.0
2024-07-26 10:00:00,54.37,54.71,54.31,54.67,54625.0,52.6631,52.9924,52.605,52.9537,54625.0
2024-07-26 10:30:00,54.66,54.86,54.53,54.72,54382.0,52.944,53.1377,52.8181,53.0021,54382.0
2024-07-26 11:00:00,54.74,54.77,54.63,54.73,38467.0,53.0215,53.0505,52.9149,53.0118,38467.0
2024-07-26 11:30:00,54.76,54.88,54.58,54.88,53187.0,53.0408,53.1571,52.8665,53.1571,53187.0
2024-07-26 12:00:00,54.88,54.92,54.73,54.78,50650.0,53.1571,53.1958,53.0118,53.0602,50650.0
2024-07-26 12:30:00,54.78,54.81,54.63,54.78,37015.0,53.0602,53.0893,52.9149,53.0602,37015.0
2024-07-26 13:00:00,54.76,54.77,54.66,54.72,39106.0,53.0408,53.0505,52.944,53.0021,39106.0
2024-07-26 13:30:00,54.72,54.72,54.63,54.68,33669.0,53.0021,53.0021,52.9149,52.9634,33669.0
2024-07-26 14:00:00,54.66,54.71,54.54,54.56,39518.0,52.944,52.9924,52.8277,52.8471,39518.0
2024-07-26 14:30:00,54.56,54.62,54.5,54.51,43218.0,52.8471,52.9052,52.789,52.7987,43218.0
2024-07-26 15:00:00,54.51,54.6,54.43,54.58,55019.0,52.7987,52.8859,52.7212,52.8665,55019.0
2024-07-26 15:30:00,54.57,54.61,54.32,54.34,380983.0,52.8568,52.8956,52.6147,52.634,380983.0
2024-07-29 09:30:00,53.93,53.99,52.71,52.79,436178.0,52.2369,52.295,51.0552,51.1327,436178.0
2024-07-29 10:00:00,52.81,53.48,52.78,52.99,99711.0,51.1521,51.801,51.123,51.3264,99711.0
2024-07-29 10:30:00,53.01,53.32,52.88,53.2,57043.0,51.3458,51.6461,51.2199,51.5298,57043.0
2024-07-29 11:00:00,53.21,53.25,53.01,53.16,39543.0,51.5395,51.5782,51.3458,51.4911,39543.0
2024-07-29 11:30:00,53.16,53.39,53.15,53.25,44388.0,51.4911,51.7139,51.4814,51.5782,44388.0
2024-07-29 12:00:00,53.24,53.36,53.22,53.24,34598.0,51.5686,51.6848,51.5492,51.5686,34598.0
2024-07-29 12:30:00,53.23,53.24,53.16,53.18,47961.0,51.5589,51.5686,51.4911,51.5104,47961.0
2024-07-29 13:00:00,53.19,53.25,53.11,53.21,54968.0,51.5201,51.5782,51.4426,51.5395,54968.0
2024-07-29 13:30:00,53.2,53.31,53.15,53.29,39782.0,51.5298,51.6364,51.4814,51.617,39782.0
2024-07-29 14:00:00,53.32,53.38,53.27,53.36,46334.0,51.6461,51.7042,51.5976,51.6848,46334.0
2024-07-29 14:30:00,53.36,53.5,53.35,53.35,47563.0,51.6848,51.8204,51.6751,51.6751,47563.0
2024-07-29 15:00:00,53.36,53.43,53.3,53.32,54975.0,51.6848,51.7526,51.6267,51.6461,54975.0
2024-07-29 15:30:00,53.33,53.44,53.09,53.12,313119.0,51.6557,51.7623,51.4233,51.4523,313119.0
2024-07-30 09:30:00,53.01,53.44,52.84,53.31,97979.0,51.3458,51.7623,51.1811,51.6364,97979.0
2024-07-30 10:00:00,53.29,53.3,52.95,53.2,104477.0,51.617,51.6267,51.2877,51.5298,104477.0
2024-07-30 10:30:00,53.2,53.33,53.15,53.26,63823.0,51.5298,51.6557,51.4814,51.5879,63823.0
2024-07-30 11:00:00,53.27,53.42,53.26,53.34,42343.0,51.5976,51.7429,51.5879,51.6654,42343.0
2024-07-30 11:30:00,53.35,53.35,53.22,53.26,35843.0,51.6751,51.6751,51.5492,51.5879,35843.0
2024-07-30 12:00:00,53.26,53.29,53.16,53.19,30967.0,51.5879,51.617,51.4911,51.5201,30967.0
2024-07-30 12:30:00,53.19,53.4,53.19,53.34,58291.0,51.5201,51.7235,51.5201,51.6654,58291.0
2024-07-30 13:00:00,53.33,53.33,53.02,53.05,78194.0,51.6557,51.6557,51.3555,51.3845,78194.0
2024-07-30 13:30:00,53.05,53.11,52.89,52.97,76630.0,51.3845,51.4426,51.2296,51.307,76630.0
2024-07-30 14:00:00,52.98,53.1,52.97,53.0,39977.0,51.3167,51.433,51.307,51.3361,39977.0
2024-07-30 14:30:00,53.0,53.1,52.97,53.05,43882.0,51.3361,51.433,51.307,51.3845,43882.0
2024-07-30 15:00:00,53.04,53.17,53.04,53.15,48725.0,51.3748,51.5008,51.3748,51.4814,48725.0
2024-07-30 15:30:00,53.16,53.44,53.12,53.28,284203.0,51.4911,51.7623,51.4523,51.6073,284203.0
2024-07-31 09:30:00,53.18,53.39,52.99,53.1,42235.0,51.5104,51.7139,51.3264,51.433,42235.0
2024-07-31 10:00:00,53.07,53.34,53.02,53.23,47154.0,51.4039,51.6654,51.3555,51.5589,47154.0
2024-07-31 10:30:00,53.2,53.21,52.87,52.96,53876.0,51.5298,51.5395,51.2102,51.2974,53876.0
2024-07-31 11:00:00,52.96,53.14,52.96,53.05,70585.0,51.2974,51.4717,51.2974,51.3845,70585.0
2024-07-31 11:30:00,53.05,53.06,52.9,53.04,43506.0,51.3845,51.3942,51.2392,51.3748,43506.0
2024-07-31 12:00:00,53.04,53.13,53.03,53.13,29559.0,51.3748,51.462,51.3652,51.462,29559.0
2024-07-31 12:30:00,53.12,53.21,53.08,53.12,34386.0,51.4523,51.5395,51.4136,51.4523,34386.0
2024-07-31 13:00:00,53.1,53.26,53.08,53.22,32862.0,51.433,51.5879,51.4136,51.5492,32862.0
2024-07-31 13:30:00,53.21,53.44,53.17,53.39,26800.0,51.5395,51.7623,51.5008,51.7139,26800.0
2024-07-31 14:00:00,53.38,53.41,53.19,53.24,40816.0,51.7042,51.7332,51.5201,51.5686,40816.0
2024-07-31 14:30:00,53.23,53.45,53.18,53.39,50432.0,51.5589,51.772,51.5104,51.7139,50432.0
2024-07-31 15:00:00,53.39,53.52,53.16,53.18,59574.0,51.7139,51.8398,51.4911,51.5104,59574.0
2024-07-31 15:30:00,53.17,53.17,52.83,52.85,205180.0,51.5008,51.5008,51.1714,51.1908,205180.0
2024-08-01 09:30:00,53.07,53.45,52.81,52.81,58258.0,51.4039,51.772,51.1521,51.1521,58258.0
2024-08-01 10:00:00,52.81,52.9,52.57,52.64,57787.0,51.1521,51.2392,50.9196,50.9874,57787.0
2024-08-01 10:30:00,52.62,52.7,52.49,52.57,49355.0,50.968,51.0455,50.8421,50.9196,49355.0
2024-08-01 11:00:00,52.58,52.66,52.46,52.56,37218.0,50.9293,51.0068,50.813,50.9099,37218.0
2024-08-01 11:30:00,52.56,52.85,52.52,52.81,48499.0,50.9099,51.1908,50.8712,51.1521,48499.0
2024-08-01 12:00:00,52.8,52.81,52.63,52.77,26061.0,51.1424,51.1521,50.9777,51.1133,26061.0
2024-08-01 12:30:00,52.77,52.8,52.69,52.75,35415.0,51.1133,51.1424,51.0358,51.0939,35415.0
2024-08-01 13:00:00,52.74,52.79,52.59,52.76,39570.0,51.0843,51.1327,50.939,51.1036,39570.0
2024-08-01 13:30:00,52.75,52.85,52.7,52.85,24822.0,51.0939,51.1908,51.0455,51.1908,24822.0
2024-08-01 14:00:00,52.86,52.86,52.7,52.78,29385.0,51.2005,51.2005,51.0455,51.123,29385.0
2024-08-01 14:30:00,52.77,52.8,52.74,52.78,24999.0,51.1133,51.1424,51.0843,51.123,24999.0
2024-08-01 15:00:00,52.77,52.85,52.75,52.84,33188.0,51.1133,51.1908,51.0939,51.1811,33188.0
2024-08-01 15:30:00,52.84,52.91,52.75,52.77,169296.0,51.1811,51.2489,51.0939,51.1133,169296.0
2024-08-02 09:30:00,53.04,53.29,52.61,53.08,121550.0,51.3748,51.617,50.9583,51.4136,121550.0
2024-08-02 10:00:00,53.1,53.19,52.54,52.54,71227.0,51.433,51.5201,50.8905,50.8905,71227.0
2024-08-02 10:30:00,52.56,52.58,51.95,52.04,45793.0,50.9099,50.9293,50.3191,50.4062,45793.0
2024-08-02 11:00:00,52.05,52.05,51.75,51.76,87235.0,50.4159,50.4159,50.1253,50.135,87235.0
2024-08-02 11:30:00,51.77,51.95,51.69,51.9,71246.0,50.1447,50.3191,50.0672,50.2706,71246.0
2024-08-02 12:00:00,51.9,52.26,51.89,52.24,55549.0,50.2706,50.6193,50.2609,50.6,55549.0
2024-08-02 12:30:00,52.25,52.67,52.25,52.58,46350.0,50.6096,51.0165,50.6096,50.9293,46350.0
2024-08-02 13:00:00,52.58,52.59,52.4,52.54,45635.0,50.9293,50.939,50.7549,50.8905,45635.0
2024-08-02 13:30:00,52.53,52.55,52.43,52.5,59298.0,50.8809,50.9002,50.784,50.8518,59298.0
2024-08-02 14:00:00,52.5,52.57,52.39,52.45,51599.0,50.8518,50.9196,50.7452,50.8034,51599.0
2024-08-02 14:30:00,52.46,52.51,52.35,52.47,47032.0,50.813,50.8615,50.7065,50.8227,47032.0
2024-08-02 15:00:00,52.48,52.67,52.47,52.62,60639.0,50.8324,51.0165,50.8227,50.968,60639.0
2024-08-02 15:30:00,52.63,52.91,52.57,52.89,437743.0,50.9777,51.2489,50.9196,51.2296,437743.0
2024-08-05 09:30:00,53.0,53.44,51.99,52.06,272963.0,51.3361,51.7623,50.3578,50.4256,272963.0
2024-08-05 10:00:00,52.06,52.33,51.49,51.5,134327.0,50.4256,50.6871,49.8735,49.8832,134327.0
2024-08-05 10:30:00,51.5,51.78,51.18,51.2,86249.0,49.8832,50.1544,49.5732,49.5926,86249.0
2024-08-05 11:00:00,51.2,51.34,51.06,51.23,71132.0,49.5926,49.7282,49.457,49.6217,71132.0
2024-08-05 11:30:00,51.24,51.31,51.05,51.23,75211.0,49.6314,49.6992,49.4473,49.6217,75211.0
2024-08-05 12:00:00,51.21,51.36,51.11,51.26,65410.0,49.6023,49.7476,49.5054,49.6507,65410.0
2024-08-05 12:30:00,51.27,51.33,51.06,51.13,74565.0,49.6604,49.7185,49.457,49.5248,74565.0
2024-08-05 13:00:00,51.12,51.16,51.01,51.1,90831.0,49.5151,49.5539,49.4086,49.4957,90831.0
2024-08-05 13:30:00,51.11,51.13,50.89,50.91,104002.0,49.5054,49.5248,49.2923,49.3117,104002.0
2024-08-05 14:00:00,50.91,51.29,50.88,51.14,136792.0,49.3117,49.6798,49.2827,49.5345,136792.0
2024-08-05 14:30:00,51.16,51.26,50.97,51.2,180902.0,49.5539,49.6507,49.3698,49.5926,180902.0
2024-08-05 15:00:00,51.2,51.25,51.04,51.05,97289.0,49.5926,49.641,49.4376,49.4473,97289.0
2024-08-05 15:30:00,51.05,51.32,51.01,51.14,480455.0,49.4473,49.7088,49.4086,49.5345,480455.0
2024-08-06 09:30:00,54.41,55.0,53.59,54.91,627510.0,52.7018,53.2733,51.9076,53.1861,627510.0
2024-08-06 10:00:00,54.89,55.13,54.57,54.69,350118.0,53.1668,53.3992,52.8568,52.973,350118.0
2024-08-06 10:30:00,54.67,54.97,54.2,54.61,256245.0,52.9537,53.2442,52.4984,52.8956,256245.0
2024-08-06 11:00:00,54.59,54.68,54.18,54.41,190871.0,52.8762,52.9634,52.4791,52.7018,190871.0
2024-08-06 11:30:00,54.39,54.86,54.22,54.81,130261.0,52.6825,53.1377,52.5178,53.0893,130261.0
2024-08-06 12:00:00,54.82,55.06,54.79,54.88,136984.0,53.099,53.3314,53.0699,53.1571,136984.0
2024-08-06 12:30:00,54.88,55.18,54.75,55.1,152537.0,53.1571,53.4477,53.0312,53.3702,152537.0
2024-08-06 13:00:00,55.11,55.15,54.91,54.94,93870.0,53.3799,53.4186,53.1861,53.2152,93870.0
2024-08-06 13:30:00,54.94,54.96,54.76,54.85,84157.0,53.2152,53.2346,53.0408,53.128,84157.0
2024-08-06 14:00:00,54.84,54.84,54.55,54.73,148418.0,53.1183,53.1183,52.8374,53.0118,148418.0
2024-08-06 14:30:00,54.73,55.01,54.64,54.65,127281.0,53.0118,53.283,52.9246,52.9343,127281.0
2024-08-06 15:00:00,54.64,54.67,54.31,54.35,157864.0,52.9246,52.9537,52.605,52.6437,157864.0
2024-08-06 15:30:00,54.36,54.42,53.78,53.9,696242.0,52.6534,52.7115,52.0916,52.2078,696242.0
2024-08-07 09:30:00,53.92,54.96,53.83,54.55,428095.0,52.2272,53.2346,52.14,52.8374,428095.0
2024-08-07 10:00:00,54.57,54.57,53.88,53.92,136396.0,52.8568,52.8568,52.1885,52.2272,136396.0
2024-08-07 10:30:00,53.93,54.0,53.63,53.75,119749.0,52.2369,52.3047,51.9463,52.0626,119749.0
2024-08-07 11:00:00,53.75,53.84,53.21,53.52,88793.0,52.0626,52.1497,51.5395,51.8398,88793.0
2024-08-07 11:30:00,53.52,53.54,53.19,53.27,77375.0,51.8398,51.8591,51.5201,51.5976,77375.0
2024-08-07 12:00:00,53.26,53.3,53.01,53.21,111079.0,51.5879,51.6267,51.3458,51.5395,111079.0
2024-08-07 12:30:00,53.21,53.42,52.99,52.99,147712.0,51.5395,51.7429,51.3264,51.3264,147712.0
2024-08-07 13:00:00,52.99,53.1,52.85,52.99,110634.0,51.3264,51.433,51.1908,51.3264,110634.0
2024-08-07 13:30:00,52.99,53.12,52.86,52.88,130656.0,51.3264,51.4523,51.2005,51.2199,130656.0
2024-08-07 14:00:00,52.87,52.93,52.54,52.58,92288.0,51.2102,51.2683,50.8905,50.9293,92288.0
2024-08-07 14:30:00,52.57,52.85,52.54,52.84,113497.0,50.9196,51.1908,50.8905,51.1811,113497.0
2024-08-07 15:00:00,52.86,53.01,52.69,52.71,99012.0,51.2005,51.3458,51.0358,51.0552,99012.0
2024-08-07 15:30:00,52.72,52.73,52.09,52.1,569191.0,51.0649,51.0746,50.4547,50.4644,569191.0
2024-08-08 09:30:00,52.0,53.21,52.0,53.09,203426.0,50.3675,51.5395,50.3675,51.4233,203426.0
2024-08-08 10:00:00,53.12,53.12,52.7,52.72,105778.0,51.4523,51.4523,51.0455,51.0649,105778.0
2024-08-08 10:30:00,52.73,52.81,52.61,52.73,107265.0,51.0746,51.1521,50.9583,51.0746,107265.0
2024-08-08 11:00:00,52.72,53.0,52.72,52.89,76310.0,51.0649,51.3361,51.0649,51.2296,76310.0
2024-08-08 11:30:00,52.88,52.9,52.73,52.76,49495.0,51.2199,51.2392,51.0746,51.1036,49495.0
2024-08-08 12:00:00,52.77,52.78,52.53,52.61,33992.0,51.1133,51.123,50.8809,50.9583,33992.0
2024-08-08 12:30:00,52.61,52.62,52.42,52.57,32193.0,50.9583,50.968,50.7743,50.9196,32193.0
2024-08-08 13:00:00,52.55,52.9,52.5,52.9,87854.0,50.9002,51.2392,50.8518,51.2392,87854.0
2024-08-08 13:30:00,52.9,52.94,52.69,52.81,50426.0,51.2392,51.278,51.0358,51.1521,50426.0
2024-08-08 14:00:00,52.81,52.87,52.74,52.77,43395.0,51.1521,51.2102,51.0843,51.1133,43395.0
2024-08-08 14:30:00,52.77,52.84,52.72,52.81,45252.0,51.1133,51.1811,51.0649,51.1521,45252.0
2024-08-08 15:00:00,52.8,52.99,52.77,52.84,106095.0,51.1424,51.3264,51.1133,51.1811,106095.0
2024-08-08 15:30:00,52.85,52.87,52.56,52.86,364331.0,51.1908,51.2102,50.9099,51.2005,364331.0
2024-08-09 09:30:00,52.84,53.05,52.53,53.01,61025.0,51.1811,51.3845,50.8809,51.3458,61025.0
2024-08-09 10:00:00,53.0,53.04,52.69,52.76,44329.0,51.3361,51.3748,51.0358,51.1036,44329.0
2024-08-09 10:30:00,52.75,52.76,52.38,52.52,56104.0,51.0939,51.1036,50.7356,50.8712,56104.0
2024-08-09 11:00:00,52.55,52.76,52.54,52.64,21143.0,50.9002,51.1036,50.8905,50.9874,21143.0
2024-08-09 11:30:00,52.63,52.76,52.62,52.69,34400.0,50.9777,51.1036,50.968,51.0358,34400.0
2024-08-09 12:00:00,52.69,52.73,52.65,52.72,29874.0,51.0358,51.0746,50.9971,51.0649,29874.0
2024-08-09 12:30:00,52.71,52.87,52.69,52.86,24864.0,51.0552,51.2102,51.0358,51.2005,24864.0
2024-08-09 13:00:00,52.87,53.05,52.82,53.04,41090.0,51.2102,51.3845,51.1617,51.3748,41090.0
2024-08-09 13:30:00,53.03,53.07,52.88,52.9,42554.0,51.3652,51.4039,51.2199,51.2392,42554.0
2024-08-09 14:00:00,52.91,52.91,52.8,52.8,36856.0,51.2489,51.2489,51.1424,51.1424,36856.0
2024-08-09 14:30:00,52.8,52.94,52.78,52.94,40454.0,51.1424,51.278,51.123,51.278,40454.0
2024-08-09 15:00:00,52.93,53.01,52.91,53.0,56872.0,51.2683,51.3458,51.2489,51.3361,56872.0
2024-08-09 15:30:00,52.98,53.06,52.86,52.98,296324.0,51.3167,51.3942,51.2005,51.3167,296324.0
2024-08-12 09:30:00,52.99,53.43,52.85,53.02,72380.0,51.3264,51.7526,51.1908,51.3555,72380.0
2024-08-12 10:00:00,53.03,53.08,52.84,53.03,71709.0,51.3652,51.4136,51.1811,51.3652,71709.0
2024-08-12 10:30:00,53.04,53.07,52.82,52.89,110138.0,51.3748,51.4039,51.1617,51.2296,110138.0
2024-08-12 11:00:00,52.9,52.91,52.42,52.42,102074.0,51.2392,51.2489,50.7743,50.7743,102074.0
2024-08-12 11:30:00,52.43,52.63,52.38,52.61,78107.0,50.784,50.9777,50.7356,50.9583,78107.0
2024-08-12 12:00:00,52.61,52.61,52.26,52.27,52045.0,50.9583,50.9583,50.6193,50.629,52045.0
2024-08-12 12:30:00,52.27,52.3,52.14,52.2,39298.0,50.629,50.6581,50.5031,50.5612,39298.0
2024-08-12 13:00:00,52.18,52.24,52.16,52.24,42822.0,50.5418,50.6,50.5225,50.6,42822.0
2024-08-12 13:30:00,52.23,52.26,52.06,52.08,53741.0,50.5903,50.6193,50.4256,50.445,53741.0
2024-08-12 14:00:00,52.09,52.26,52.08,52.18,69426.0,50.4547,50.6193,50.445,50.5418,69426.0
2024-08-12 14:30:00,52.18,52.2,52.07,52.1,47436.0,50.5418,50.5612,50.4353,50.4644,47436.0
2024-08-12 15:00:00,52.1,52.31,52.09,52.2,57586.0,50.4644,50.6678,50.4547,50.5612,57586.0
2024-08-12 15:30:00,52.2,52.21,51.91,52.01,378128.0,50.5612,50.5709,50.2803,50.3772,378128.0
2024-08-13 09:30:00,51.96,52.4,51.87,52.02,51386.0,50.3287,50.7549,50.2416,50.3869,51386.0
2024-08-13 10:00:00,52.01,52.37,51.83,52.33,49159.0,50.3772,50.7259,50.2028,50.6871,49159.0
2024-08-13 10:30:00,52.34,52.51,52.29,52.51,36628.0,50.6968,50.8615,50.6484,50.8615,36628.0
2024-08-13 11:00:00,52.51,52.71,52.5,52.64,52971.0,50.8615,51.0552,50.8518,50.9874,52971.0
2024-08-13 11:30:00,52.64,52.75,52.63,52.7,26574.0,50.9874,51.0939,50.9777,51.0455,26574.0
2024-08-13 12:00:00,52.7,52.86,52.68,52.8,24560.0,51.0455,51.2005,51.0261,51.1424,24560.0
2024-08-13 12:30:00,52.79,52.85,52.72,52.82,24578.0,51.1327,51.1908,51.0649,51.1617,24578.0
2024-08-13 13:00:00,52.82,52.82,52.66,52.72,26469.0,51.1617,51.1617,51.0068,51.0649,26469.0
2024-08-13 13:30:00,52.72,54.77,52.67,52.94,221800.0,51.0649,53.0505,51.0165,51.278,221800.0
2024-08-13 14:00:00,52.94,53.04,52.87,52.9,44223.0,51.278,51.3748,51.2102,51.2392,44223.0
2024-08-13 14:30:00,52.89,53.05,52.89,53.04,44459.0,51.2296,51.3845,51.2296,51.3748,44459.0
2024-08-13 15:00:00,53.04,53.16,53.02,53.16,48984.0,51.3748,51.4911,51.3555,51.4911,48984.0
2024-08-13 15:30:00,53.14,53.24,52.97,52.99,276203.0,51.4717,51.5686,51.307,51.3264,276203.0
2024-08-14 09:30:00,53.15,53.15,52.69,52.72,27482.0,51.4814,51.4814,51.0358,51.0649,27482.0
2024-08-14 10:00:00,52.69,52.77,52.5,52.71,27294.0,51.0358,51.1133,50.8518,51.0552,27294.0
2024-08-14 10:30:00,52.69,52.75,52.54,52.58,14728.0,51.0358,51.0939,50.8905,50.9293,14728.0
2024-08-14 11:00:00,52.55,52.74,52.52,52.73,16738.0,50.9002,51.0843,50.8712,51.0746,16738.0
2024-08-14 11:30:00,52.73,52.73,52.59,52.63,28241.0,51.0746,51.0746,50.939,50.9777,28241.0
2024-08-14 12:00:00,52.63,52.7,52.6,52.6,22483.0,50.9777,51.0455,50.9487,50.9487,22483.0
2024-08-14 12:30:00,52.61,52.66,52.53,52.66,16813.0,50.9583,51.0068,50.8809,51.0068,16813.0
2024-08-14 13:00:00,52.65,52.65,52.46,52.59,23380.0,50.9971,50.9971,50.813,50.939,23380.0
2024-08-14 13:30:00,52.57,52.65,52.57,52.61,21066.0,50.9196,50.9971,50.9196,50.9583,21066.0
2024-08-14 14:00:00,52.6,52.61,52.52,52.56,23545.0,50.9487,50.9583,50.8712,50.9099,23545.0
2024-08-14 14:30:00,52.56,52.66,52.55,52.62,32726.0,50.9099,51.0068,50.9002,50.968,32726.0
2024-08-14 15:00:00,52.61,52.62,52.45,52.48,37746.0,50.9583,50.968,50.8034,50.8324,37746.0
2024-08-14 15:30:00,52.48,52.58,52.35,52.42,148428.0,50.8324,50.9293,50.7065,50.7743,148428.0
2024-08-15 09:30:00,52.82,53.38,52.82,53.35,68674.0,51.1617,51.7042,51.1617,51.6751,68674.0
2024-08-15 10:00:00,53.35,53.57,53.18,53.45,58637.0,51.6751,51.8882,51.5104,51.772,58637.0
2024-08-15 10:30:00,53.46,53.69,53.4,53.67,49633.0,51.7817,52.0044,51.7235,51.9851,49633.0
2024-08-15 11:00:00,53.68,53.74,53.55,53.55,38466.0,51.9947,52.0529,51.8688,51.8688,38466.0
2024-08-15 11:30:00,53.55,53.78,53.54,53.69,42192.0,51.8688,52.0916,51.8591,52.0044,42192.0
2024-08-15 12:00:00,53.68,53.76,53.64,53.64,26545.0,51.9947,52.0722,51.956,51.956,26545.0
2024-08-15 12:30:00,53.66,53.72,53.58,53.66,47484.0,51.9754,52.0335,51.8979,51.9754,47484.0
2024-08-15 13:00:00,53.66,53.72,53.61,53.69,26445.0,51.9754,52.0335,51.9269,52.0044,26445.0
2024-08-15 13:30:00,53.67,53.7,53.62,53.64,28949.0,51.9851,52.0141,51.9366,51.956,28949.0
2024-08-15 14:00:00,53.64,53.75,53.61,53.68,34979.0,51.956,52.0626,51.9269,51.9947,34979.0
2024-08-15 14:30:00,53.68,53.79,53.68,53.72,36614.0,51.9947,52.1013,51.9947,52.0335,36614.0
2024-08-15 15:00:00,53.7,53.74,53.66,53.74,40750.0,52.0141,52.0529,51.9754,52.0529,40750.0
2024-08-15 15:30:00,53.74,53.79,53.49,53.57,187653.0,52.0529,52.1013,51.8107,51.8882,187653.0
2024-08-16 09:30:00,53.51,53.67,53.18,53.6,58651.0,51.8301,51.9851,51.5104,51.9173,58651.0
2024-08-16 10:00:00,53.58,53.66,53.43,53.45,31320.0,51.8979,51.9754,51.7526,51.772,31320.0
2024-08-16 10:30:00,53.43,53.44,53.32,53.39,22181.0,51.7526,51.7623,51.6461,51.7139,22181.0
2024-08-16 11:00:00,53.41,53.65,53.41,53.59,23246.0,51.7332,51.9657,51.7332,51.9076,23246.0
2024-08-16 11:30:00,53.6,53.64,53.5,53.59,21175.0,51.9173,51.956,51.8204,51.9076,21175.0
2024-08-16 12:00:00,53.58,53.68,53.58,53.61,18661.0,51.8979,51.9947,51.8979,51.9269,18661.0
2024-08-16 12:30:00,53.61,53.74,53.61,53.74,17965.0,51.9269,52.0529,51.9269,52.0529,17965.0
2024-08-16 13:00:00,53.73,53.75,53.68,53.7,21960.0,52.0432,52.0626,51.9947,52.0141,21960.0
2024-08-16 13:30:00,53.7,53.7,53.56,53.69,28676.0,52.0141,52.0141,51.8785,52.0044,28676.0
2024-08-16 14:00:00,53.69,53.69,53.53,53.57,40166.0,52.0044,52.0044,51.8495,51.8882,40166.0
2024-08-16 14:30:00,53.56,53.68,53.56,53.6,37626.0,51.8785,51.9947,51.8785,51.9173,37626.0
2024-08-16 15:00:00,53.61,53.63,53.5,53.58,75842.0,51.9269,51.9463,51.8204,51.8979,75842.0
2024-08-16 15:30:00,53.56,53.69,53.54,53.63,132253.0,51.8785,52.0044,51.8591,51.9463,132253.0
2024-08-19 09:30:00,53.63,54.25,53.61,54.06,44894.0,51.9463,52.5469,51.9269,52.3628,44894.0
2024-08-19 10:00:00,54.04,54.16,53.99,54.02,40193.0,52.3434,52.4597,52.295,52.3241,40193.0
2024-08-19 10:30:00,54.02,54.15,54.01,54.07,33846.0,52.3241,52.45,52.3144,52.3725,33846.0
2024-08-19 11:00:00,54.07,54.08,53.98,54.06,51137.0,52.3725,52.3822,52.2853,52.3628,51137.0
2024-08-19 11:30:00,54.07,54.16,53.98,54.0,47739.0,52.3725,52.4597,52.2853,52.3047,47739.0
2024-08-19 12:00:00,54.0,54.03,53.89,53.94,45284.0,52.3047,52.3338,52.1982,52.2466,45284.0
2024-08-19 12:30:00,53.94,54.0,53.89,53.89,65518.0,52.2466,52.3047,52.1982,52.1982,65518.0
2024-08-19 13:00:00,53.9,54.1,53.88,54.0,70370.0,52.2078,52.4016,52.1885,52.3047,70370.0
2024-08-19 13:30:00,54.0,54.09,53.99,54.05,36554.0,52.3047,52.3919,52.295,52.3531,36554.0
2024-08-19 14:00:00,54.05,54.05,53.95,54.0,29600.0,52.3531,52.3531,52.2563,52.3047,29600.0
2024-08-19 14:30:00,54.0,54.12,53.99,54.12,31161.0,52.3047,52.4209,52.295,52.4209,31161.0
2024-08-19 15:00:00,54.12,54.19,54.11,54.15,48782.0,52.4209,52.4887,52.4112,52.45,48782.0
2024-08-19 15:30:00,54.15,54.15,53.98,54.04,163607.0,52.45,52.45,52.2853,52.3434,163607.0
2024-08-20 09:30:00,53.86,54.11,53.76,53.81,41878.0,52.1691,52.4112,52.0722,52.1207,41878.0
2024-08-20 10:00:00,53.88,53.97,53.77,53.91,39228.0,52.1885,52.2756,52.0819,52.2175,39228.0
2024-08-20 10:30:00,53.89,53.99,53.88,53.91,30906.0,52.1982,52.295,52.1885,52.2175,30906.0
2024-08-20 11:00:00,53.9,53.9,53.69,53.7,57129.0,52.2078,52.2078,52.0044,52.0141,57129.0
2024-08-20 11:30:00,53.71,53.83,53.71,53.76,29868.0,52.0238,52.14,52.0238,52.0722,29868.0
2024-08-20 12:00:00,53.75,53.79,53.7,53.75,30840.0,52.0626,52.1013,52.0141,52.0626,30840.0
2024-08-20 12:30:00,53.75,53.8,53.74,53.74,32650.0,52.0626,52.111,52.0529,52.0529,32650.0
2024-08-20 13:00:00,53.73,53.79,53.69,53.74,44794.0,52.0432,52.1013,52.0044,52.0529,44794.0
2024-08-20 13:30:00,53.75,53.79,53.74,53.78,38826.0,52.0626,52.1013,52.0529,52.0916,38826.0
2024-08-20 14:00:00,53.79,53.9,53.79,53.86,33861.0,52.1013,52.2078,52.1013,52.1691,33861.0
2024-08-20 14:30:00,53.86,53.9,53.8,53.86,32912.0,52.1691,52.2078,52.111,52.1691,32912.0
2024-08-20 15:00:00,53.86,53.86,53.75,53.77,36544.0,52.1691,52.1691,52.0626,52.0819,36544.0
2024-08-20 15:30:00,53.77,53.84,53.68,53.71,300879.0,52.0819,52.1497,51.9947,52.0238,300879.0
2024-08-21 09:30:00,54.03,54.24,53.87,54.17,402409.0,52.3338,52.5372,52.1788,52.4694,402409.0
2024-08-21 10:00:00,54.13,54.16,53.98,54.1,42595.0,52.4306,52.4597,52.2853,52.4016,42595.0
2024-08-21 10:30:00,54.1,54.16,53.93,53.98,90386.0,52.4016,52.4597,52.2369,52.2853,90386.0
2024-08-21 11:00:00,53.97,53.99,53.91,53.97,25413.0,52.2756,52.295,52.2175,52.2756,25413.0
2024-08-21 11:30:00,53.97,53.97,53.62,53.65,41151.0,52.2756,52.2756,51.9366,51.9657,41151.0
2024-08-21 12:00:00,53.63,53.63,53.46,53.52,26151.0,51.9463,51.9463,51.7817,51.8398,26151.0
2024-08-21 12:30:00,53.54,53.58,53.49,53.56,23447.0,51.8591,51.8979,51.8107,51.8785,23447.0
2024-08-21 13:00:00,53.56,53.62,53.22,53.23,54714.0,51.8785,51.9366,51.5492,51.5589,54714.0
2024-08-21 13:30:00,53.21,53.23,53.14,53.16,65216.0,51.5395,51.5589,51.4717,51.4911,65216.0
2024-08-21 14:00:00,53.17,53.25,53.12,53.23,41943.0,51.5008,51.5782,51.4523,51.5589,41943.0
2024-08-21 14:30:00,53.25,53.28,53.13,53.17,26624.0,51.5782,51.6073,51.462,51.5008,26624.0
2024-08-21 15:00:00,53.17,53.26,53.09,53.11,44287.0,51.5008,51.5879,51.4233,51.4426,44287.0
2024-08-21 15:30:00,53.11,53.27,53.06,53.25,155148.0,51.4426,51.5976,51.3942,51.5782,155148.0
2024-08-22 09:30:00,53.46,53.69,53.37,53.52,58492.0,51.7817,52.0044,51.6945,51.8398,58492.0
2024-08-22 10:00:00,53.5,53.57,53.45,53.51,33193.0,51.8204,51.8882,51.772,51.8301,33193.0
2024-08-22 10:30:00,53.51,53.66,53.5,53.51,31791.0,51.8301,51.9754,51.8204,51.8301,31791.0
2024-08-22 11:00:00,53.49,53.6,53.41,53.54,33971.0,51.8107,51.9173,51.7332,51.8591,33971.0
2024-08-22 11:30:00,53.53,53.71,53.52,53.65,24818.0,51.8495,52.0238,51.8398,51.9657,24818.0
2024-08-22 12:00:00,53.65,53.67,53.61,53.63,21763.0,51.9657,51.9851,51.9269,51.9463,21763.0
2024-08-22 12:30:00,53.63,53.66,53.52,53.53,18624.0,51.9463,51.9754,51.8398,51.8495,18624.0
2024-08-22 13:00:00,53.53,53.66,53.51,53.59,41216.0,51.8495,51.9754,51.8301,51.9076,41216.0
2024-08-22 13:30:00,53.59,53.7,53.5,53.53,32301.0,51.9076,52.0141,51.8204,51.8495,32301.0
2024-08-22 14:00:00,53.53,53.74,53.53,53.73,22227.0,51.8495,52.0529,51.8495,52.0432,22227.0
2024-08-22 14:30:00,53.72,53.73,53.66,53.68,25934.0,52.0335,52.0432,51.9754,51.9947,25934.0
2024-08-22 15:00:00,53.69,53.74,53.67,53.72,27556.0,52.0044,52.0529,51.9851,52.0335,27556.0
2024-08-22 15:30:00,53.73,53.76,53.45,53.52,184269.0,52.0432,52.0722,51.772,51.8398,184269.0
2024-08-23 09:30:00,53.77,53.97,53.35,53.37,29479.0,52.0819,52.2756,51.6751,51.6945,29479.0
2024-08-23 10:00:00,53.39,53.74,53.35,53.73,31723.0,51.7139,52.0529,51.6751,52.0432,31723.0
2024-08-23 10:30:00,53.71,53.76,53.56,53.76,19247.0,52.0238,52.0722,51.8785,52.0722,19247.0
2024-08-23 11:00:00,53.74,53.84,53.71,53.82,12222.0,52.0529,52.1497,52.0238,52.1304,12222.0
2024-08-23 11:30:00,53.82,53.88,53.69,53.69,10131.0,52.1304,52.1885,52.0044,52.0044,10131.0
2024-08-23 12:00:00,53.69,53.75,53.6,53.72,16469.0,52.0044,52.0626,51.9173,52.0335,16469.0
2024-08-23 12:30:00,53.73,53.81,53.68,53.75,8801.0,52.0432,52.1207,51.9947,52.0626,8801.0
2024-08-23 13:00:00,53.76,53.83,53.74,53.83,12107.0,52.0722,52.14,52.0529,52.14,12107.0
2024-08-23 13:30:00,53.81,53.85,53.79,53.84,12959.0,52.1207,52.1594,52.1013,52.1497,12959.0
2024-08-23 14:00:00,53.84,53.84,53.73,53.73,13719.0,52.1497,52.1497,52.0432,52.0432,13719.0
2024-08-23 14:30:00,53.73,53.77,53.71,53.73,14292.0,52.0432,52.0819,52.0238,52.0432,14292.0
2024-08-23 15:00:00,53.73,53.76,53.67,53.74,17416.0,52.0432,52.0722,51.9851,52.0529,17416.0
2024-08-23 15:30:00,53.74,53.9,53.69,53.83,101205.0,52.0529,52.2078,52.0044,52.14,101205.0
2024-08-26 09:30:00,54.13,54.23,53.87,54.18,36427.0,52.4306,52.5275,52.1788,52.4791,36427.0
2024-08-26 10:00:00,54.2,54.33,54.15,54.28,21648.0,52.4984,52.6243,52.45,52.5759,21648.0
2024-08-26 10:30:00,54.28,54.42,54.06,54.06,23305.0,52.5759,52.7115,52.3628,52.3628,23305.0
2024-08-26 11:00:00,54.03,54.05,53.8,53.84,29235.0,52.3338,52.3531,52.111,52.1497,29235.0
2024-08-26 11:30:00,53.84,53.94,53.83,53.89,24680.0,52.1497,52.2466,52.14,52.1982,24680.0
2024-08-26 12:00:00,53.87,53.95,53.87,53.92,14957.0,52.1788,52.2563,52.1788,52.2272,14957.0
2024-08-26 12:30:00,53.93,54.03,53.86,54.03,22529.0,52.2369,52.3338,52.1691,52.3338,22529.0
2024-08-26 13:00:00,54.02,54.07,53.96,54.03,21905.0,52.3241,52.3725,52.266,52.3338,21905.0
2024-08-26 13:30:00,54.03,54.06,53.88,53.91,20709.0,52.3338,52.3628,52.1885,52.2175,20709.0
2024-08-26 14:00:00,53.91,53.91,53.84,53.85,17499.0,52.2175,52.2175,52.1497,52.1594,17499.0
2024-08-26 14:30:00,53.86,53.87,53.8,53.87,21592.0,52.1691,52.1788,52.111,52.1788,21592.0
2024-08-26 15:00:00,53.88,53.96,53.85,53.88,43068.0,52.1885,52.266,52.1594,52.1885,43068.0
2024-08-26 15:30:00,53.87,54.01,53.8,53.88,141994.0,52.1788,52.3144,52.111,52.1885,141994.0
2024-08-27 09:30:00,54.0,54.12,53.73,53.9,37928.0,52.3047,52.4209,52.0432,52.2078,37928.0
2024-08-27 10:00:00,53.89,53.96,53.68,53.71,26352.0,52.1982,52.266,51.9947,52.0238,26352.0
2024-08-27 10:30:00,53.69,53.71,53.56,53.57,32093.0,52.0044,52.0238,51.8785,51.8882,32093.0
2024-08-27 11:00:00,53.57,53.62,53.45,53.6,43139.0,51.8882,51.9366,51.772,51.9173,43139.0
2024-08-27 11:30:00,53.58,53.69,53.5,53.69,20691.0,51.8979,52.0044,51.8204,52.0044,20691.0
2024-08-27 12:00:00,53.7,53.72,53.52,53.54,29610.0,52.0141,52.0335,51.8398,51.8591,29610.0
2024-08-27 12:30:00,53.54,53.54,53.47,53.51,19532.0,51.8591,51.8591,51.7913,51.8301,19532.0
2024-08-27 13:00:00,53.51,53.56,53.47,53.56,25044.0,51.8301,51.8785,51.7913,51.8785,25044.0
2024-08-27 13:30:00,53.58,53.61,53.52,53.53,29375.0,51.8979,51.9269,51.8398,51.8495,29375.0
2024-08-27 14:00:00,53.53,53.66,53.53,53.62,36240.0,51.8495,51.9754,51.8495,51.9366,36240.0
2024-08-27 14:30:00,53.62,53.66,53.55,53.62,39877.0,51.9366,51.9754,51.8688,51.9366,39877.0
2024-08-27 15:00:00,53.62,53.63,53.52,53.55,35814.0,51.9366,51.9463,51.8398,51.8688,35814.0
2024-08-27 15:30:00,53.55,53.61,53.48,53.57,200259.0,51.8688,51.9269,51.801,51.8882,200259.0
2024-08-28 09:30:00,53.44,53.57,53.35,53.37,36510.0,51.7623,51.8882,51.6751,51.6945,36510.0
2024-08-28 10:00:00,53.37,53.42,53.28,53.3,31875.0,51.6945,51.7429,51.6073,51.6267,31875.0
2024-08-28 10:30:00,53.29,53.51,53.26,53.51,51710.0,51.617,51.8301,51.5879,51.8301,51710.0
2024-08-28 11:00:00,53.52,53.79,53.52,53.66,43255.0,51.8398,52.1013,51.8398,51.9754,43255.0
2024-08-28 11:30:00,53.66,53.66,53.33,53.39,24454.0,51.9754,51.9754,51.6557,51.7139,24454.0
2024-08-28 12:00:00,53.4,53.41,53.13,53.18,27680.0,51.7235,51.7332,51.462,51.5104,27680.0
2024-08-28 12:30:00,53.17,53.34,53.16,53.33,19921.0,51.5008,51.6654,51.4911,51.6557,19921.0
2024-08-28 13:00:00,53.32,53.37,53.27,53.31,24400.0,51.6461,51.6945,51.5976,51.6364,24400.0
2024-08-28 13:30:00,53.31,53.35,53.22,53.24,20771.0,51.6364,51.6751,51.5492,51.5686,20771.0
2024-08-28 14:00:00,53.23,53.3,53.18,53.19,22600.0,51.5589,51.6267,51.5104,51.5201,22600.0
2024-08-28 14:30:00,53.19,53.32,53.16,53.32,26645.0,51.5201,51.6461,51.4911,51.6461,26645.0
2024-08-28 15:00:00,53.33,53.39,53.32,53.38,36664.0,51.6557,51.7139,51.6461,51.7042,36664.0
2024-08-28 15:30:00,53.37,53.5,53.31,53.47,162397.0,51.6945,51.8204,51.6364,51.7913,162397.0
2024-08-29 09:30:00,53.83,53.83,52.82,52.95,52042.0,52.14,52.14,51.1617,51.2877,52042.0
2024-08-29 10:00:00,52.93,53.72,52.87,53.61,29242.0,51.2683,52.0335,51.2102,51.9269,29242.0
2024-08-29 10:30:00,53.61,53.61,53.38,53.46,17626.0,51.9269,51.9269,51.7042,51.7817,17626.0
2024-08-29 11:00:00,53.47,53.48,53.35,53.46,19192.0,51.7913,51.801,51.6751,51.7817,19192.0
2024-08-29 11:30:00,53.46,53.51,53.38,53.5,17676.0,51.7817,51.8301,51.7042,51.8204,17676.0
2024-08-29 12:00:00,53.51,53.63,53.5,53.61,18244.0,51.8301,51.9463,51.8204,51.9269,18244.0
2024-08-29 12:30:00,53.61,53.67,53.56,53.62,15462.0,51.9269,51.9851,51.8785,51.9366,15462.0
2024-08-29 13:00:00,53.6,53.71,53.59,53.64,30788.0,51.9173,52.0238,51.9076,51.956,30788.0
2024-08-29 13:30:00,53.64,53.92,53.57,53.87,51491.0,51.956,52.2272,51.8882,52.1788,51491.0
2024-08-29 14:00:00,53.87,53.92,53.81,53.84,34524.0,52.1788,52.2272,52.1207,52.1497,34524.0
2024-08-29 14:30:00,53.84,53.9,53.71,53.77,23475.0,52.1497,52.2078,52.0238,52.0819,23475.0
2024-08-29 15:00:00,53.76,53.85,53.73,53.83,32389.0,52.0722,52.1594,52.0432,52.14,32389.0
2024-08-29 15:30:00,53.85,53.86,53.54,53.65,148859.0,52.1594,52.1691,51.8591,51.9657,148859.0
2024-08-30 09:30:00,53.44,53.97,53.29,53.67,57307.0,52.1843,52.7018,52.0378,52.4089,57307.0
2024-08-30 10:00:00,53.69,53.95,53.69,53.75,60535.0,52.4284,52.6823,52.4284,52.487,60535.0
2024-08-30 10:30:00,53.75,53.79,53.5,53.73,66297.0,52.487,52.5261,52.2429,52.4675,66297.0
2024-08-30 11:00:00,53.75,53.77,53.53,53.6,37934.0,52.487,52.5065,52.2722,52.3405,37934.0
2024-08-30 11:30:00,53.61,53.62,53.5,53.54,31034.0,52.3503,52.3601,52.2429,52.2819,31034.0
2024-08-30 12:00:00,53.54,53.58,53.31,53.32,38647.0,52.2819,52.321,52.0573,52.0671,38647.0
2024-08-30 12:30:00,53.33,53.51,53.33,53.46,30997.0,52.0769,52.2526,52.0769,52.2038,30997.0
2024-08-30 13:00:00,53.45,53.51,53.39,53.42,39515.0,52.194,52.2526,52.1355,52.1648,39515.0
2024-08-30 13:30:00,53.42,53.44,53.36,53.43,35984.0,52.1648,52.1843,52.1062,52.1745,35984.0
2024-08-30 14:00:00,53.43,53.68,53.42,53.65,56651.0,52.1745,52.4186,52.1648,52.3893,56651.0
2024-08-30 14:30:00,53.64,53.73,53.61,53.65,40508.0,52.3796,52.4675,52.3503,52.3893,40508.0
2024-08-30 15:00:00,53.65,53.76,53.63,53.75,57943.0,52.3893,52.4968,52.3698,52.487,57943.0
2024-08-30 15:30:00,53.75,54.1,53.72,53.97,310560.0,52.487,52.8288,52.4577,52.7018,310560.0
2024-09-03 09:30:00,53.4,54.09,53.29,54.04,61009.0,52.1452,52.819,52.0378,52.7702,61009.0
2024-09-03 10:00:00,54.07,54.27,53.97,54.13,65656.0,52.7995,52.9948,52.7018,52.8581,65656.0
2024-09-03 10:30:00,54.13,54.32,54.09,54.32,54537.0,52.8581,53.0436,52.819,53.0436,54537.0
2024-09-03 11:00:00,54.33,54.49,54.13,54.48,224706.0,53.0534,53.2096,52.8581,53.1998,224706.0
2024-09-03 11:30:00,54.51,57.39,54.5,57.35,1570504.0,53.2291,56.0415,53.2194,56.0024,1570504.0
2024-09-03 12:00:00,57.33,57.88,57.04,57.08,869843.0,55.9829,56.52,55.6997,55.7388,869843.0
2024-09-03 12:30:00,57.1,57.41,56.53,56.66,329912.0,55.7583,56.061,55.2017,55.3286,329912.0
2024-09-03 13:00:00,56.66,56.85,56.09,56.65,524368.0,55.3286,55.5142,54.772,55.3189,524368.0
2024-09-03 13:30:00,56.65,57.04,56.5,56.72,226970.0,55.3189,55.6997,55.1724,55.3872,226970.0
2024-09-03 14:00:00,56.7,56.74,56.45,56.56,149980.0,55.3677,55.4067,55.1236,55.231,149980.0
2024-09-03 14:30:00,56.57,56.82,56.0,56.48,443531.0,55.2407,55.4849,54.6841,55.1529,443531.0
2024-09-03 15:00:00,56.45,56.79,56.32,56.75,204236.0,55.1236,55.4556,54.9966,55.4165,204236.0
2024-09-03 15:30:00,56.75,56.94,56.67,56.91,916046.0,55.4165,55.602,55.3384,55.5727,916046.0
2024-09-04 09:30:00,56.8,57.52,56.22,57.04,406127.0,55.4653,56.1684,54.899,55.6997,406127.0
2024-09-04 10:00:00,57.04,57.14,56.55,56.82,164368.0,55.6997,55.7973,55.2212,55.4849,164368.0
2024-09-04 10:30:00,56.86,57.01,56.66,56.98,130495.0,55.5239,55.6704,55.3286,55.6411,130495.0
2024-09-04 11:00:00,56.98,57.0,56.87,56.87,72692.0,55.6411,55.6606,55.5337,55.5337,72692.0
2024-09-04 11:30:00,56.87,56.92,56.68,56.74,78771.0,55.5337,55.5825,55.3482,55.4067,78771.0
2024-09-04 12:00:00,56.74,56.75,56.34,56.37,129928.0,55.4067,55.4165,55.0161,55.0454,129928.0
2024-09-04 12:30:00,56.37,56.43,56.07,56.16,124745.0,55.0454,55.104,54.7525,54.8404,124745.0
2024-09-04 13:00:00,56.15,56.3,55.2,55.75,248970.0,54.8306,54.9771,53.9029,54.44,248970.0
2024-09-04 13:30:00,55.75,55.76,55.07,55.4,147331.0,54.44,54.4498,53.776,54.0982,147331.0
2024-09-04 14:00:00,55.4,55.63,55.31,55.57,123445.0,54.0982,54.3228,54.0103,54.2642,123445.0
2024-09-04 14:30:00,55.57,55.7,55.46,55.63,106931.0,54.2642,54.3912,54.1568,54.3228,106931.0
2024-09-04 15:00:00,55.62,55.81,55.56,55.75,123272.0,54.3131,54.4986,54.2545,54.44,123272.0
2024-09-04 15:30:00,55.74,55.91,55.44,55.76,536745.0,54.4302,54.5962,54.1373,54.4498,536745.0
2024-09-05 09:30:00,56.09,56.28,55.54,55.61,136520.0,54.772,54.9576,54.2349,54.3033,136520.0
2024-09-05 10:00:00,55.66,56.18,55.54,56.0,113491.0,54.3521,54.8599,54.2349,54.6841,113491.0
2024-09-05 10:30:00,56.01,56.19,56.01,56.06,128828.0,54.6939,54.8697,54.6939,54.7427,128828.0
2024-09-05 11:00:00,56.06,56.27,55.89,56.16,94924.0,54.7427,54.9478,54.5767,54.8404,94924.0
2024-09-05 11:30:00,56.16,56.22,55.88,56.0,58358.0,54.8404,54.899,54.5669,54.6841,58358.0
2024-09-05 12:00:00,55.98,55.98,55.58,55.58,39536.0,54.6646,54.6646,54.274,54.274,39536.0
2024-09-05 12:30:00,55.58,55.92,55.55,55.82,90340.0,54.274,54.606,54.2447,54.5084,90340.0
2024-09-05 13:00:00,55.83,55.95,55.68,55.8,45695.0,54.5181,54.6353,54.3716,54.4888,45695.0
2024-09-05 13:30:00,55.83,55.96,55.76,55.92,34765.0,54.5181,54.6451,54.4498,54.606,34765.0
2024-09-05 14:00:00,55.92,55.99,55.83,55.88,46757.0,54.606,54.6744,54.5181,54.5669,46757.0
2024-09-05 14:30:00,55.85,55.99,55.83,55.99,50705.0,54.5377,54.6744,54.5181,54.6744,50705.0
2024-09-05 15:00:00,55.99,55.99,55.8,55.93,68203.0,54.6744,54.6744,54.4888,54.6158,68203.0
2024-09-05 15:30:00,55.93,56.08,55.7,55.82,363447.0,54.6158,54.7623,54.3912,54.5084,363447.0
2024-09-06 09:30:00,55.82,56.19,55.62,56.18,35117.0,54.5084,54.8697,54.3131,54.8599,35117.0
2024-09-06 10:00:00,56.18,56.3,55.98,56.03,58541.0,54.8599,54.9771,54.6646,54.7134,58541.0
2024-09-06 10:30:00,56.03,56.11,55.84,55.88,48666.0,54.7134,54.7915,54.5279,54.5669,48666.0
2024-09-06 11:00:00,55.88,56.18,55.82,55.85,60319.0,54.5669,54.8599,54.5084,54.5377,60319.0
2024-09-06 11:30:00,55.85,56.01,55.76,55.8,44631.0,54.5377,54.6939,54.4498,54.4888,44631.0
2024-09-06 12:00:00,55.79,55.94,55.78,55.93,37961.0,54.4791,54.6255,54.4693,54.6158,37961.0
2024-09-06 12:30:00,55.91,56.01,55.76,55.93,75978.0,54.5962,54.6939,54.4498,54.6158,75978.0
2024-09-06 13:00:00,55.92,55.92,55.8,55.89,40102.0,54.606,54.606,54.4888,54.5767,40102.0
2024-09-06 13:30:00,55.89,56.03,55.83,55.96,45002.0,54.5767,54.7134,54.5181,54.6451,45002.0
2024-09-06 14:00:00,55.96,55.98,55.8,55.94,64693.0,54.6451,54.6646,54.4888,54.6255,64693.0
2024-09-06 14:30:00,55.92,55.95,55.82,55.87,36941.0,54.606,54.6353,54.5084,54.5572,36941.0
2024-09-06 15:00:00,55.9,56.01,55.83,55.85,44672.0,54.5865,54.6939,54.5181,54.5377,44672.0
2024-09-06 15:30:00,55.85,55.94,55.68,55.79,323884.0,54.5377,54.6255,54.3716,54.4791,323884.0
2024-09-09 09:30:00,55.87,56.02,55.53,55.94,52592.0,54.5572,54.7037,54.2252,54.6255,52592.0
2024-09-09 10:00:00,55.95,56.03,55.88,55.95,109802.0,54.6353,54.7134,54.5669,54.6353,109802.0
2024-09-09 10:30:00,55.96,56.22,55.93,56.02,37828.0,54.6451,54.899,54.6158,54.7037,37828.0
2024-09-09 11:00:00,56.03,56.06,55.72,55.78,59605.0,54.7134,54.7427,54.4107,54.4693,59605.0
2024-09-09 11:30:00,55.78,56.01,55.75,55.99,61777.0,54.4693,54.6939,54.44,54.6744,61777.0
2024-09-09 12:00:00,56.0,56.29,55.98,56.2,79730.0,54.6841,54.9673,54.6646,54.8794,79730.0
2024-09-09 12:30:00,56.2,56.43,56.19,56.38,48399.0,54.8794,55.104,54.8697,55.0552,48399.0
2024-09-09 13:00:00,56.39,56.52,56.31,56.4,93905.0,55.065,55.1919,54.9868,55.0747,93905.0
2024-09-09 13:30:00,56.41,56.58,56.36,56.45,46903.0,55.0845,55.2505,55.0357,55.1236,46903.0
2024-09-09 14:00:00,56.44,56.5,56.36,56.42,78544.0,55.1138,55.1724,55.0357,55.0943,78544.0
2024-09-09 14:30:00,56.41,56.6,56.35,56.35,88101.0,55.0845,55.27,55.0259,55.0259,88101.0
2024-09-09 15:00:00,56.34,56.4,56.26,56.37,61842.0,55.0161,55.0747,54.938,55.0454,61842.0
2024-09-09 15:30:00,56.37,56.37,55.9,55.94,316354.0,55.0454,55.0454,54.5865,54.6255,316354.0
2024-09-10 09:30:00,56.08,56.19,55.29,55.4,55908.0,54.7623,54.8697,53.9908,54.0982,55908.0
2024-09-10 10:00:00,55.36,55.36,54.62,54.63,62913.0,54.0592,54.0592,53.3366,53.3463,62913.0
2024-09-10 10:30:00,54.65,55.18,54.65,55.06,102841.0,53.3659,53.8834,53.3659,53.7662,102841.0
2024-09-10 11:00:00,55.06,55.23,55.0,55.08,21618.0,53.7662,53.9322,53.7076,53.7857,21618.0
2024-09-10 11:30:00,55.06,55.13,54.97,54.98,45353.0,53.7662,53.8346,53.6783,53.6881,45353.0
2024-09-10 12:00:00,54.98,54.98,54.66,54.8,30122.0,53.6881,53.6881,53.3756,53.5123,30122.0
2024-09-10 12:30:00,54.8,55.01,54.78,54.9,34904.0,53.5123,53.7174,53.4928,53.61,34904.0
2024-09-10 13:00:00,54.89,54.96,54.82,54.84,30922.0,53.6002,53.6686,53.5319,53.5514,30922.0
2024-09-10 13:30:00,54.84,54.97,54.6,54.63,100211.0,53.5514,53.6783,53.317,53.3463,100211.0
2024-09-10 14:00:00,54.63,54.75,54.5,54.71,81544.0,53.3463,53.4635,53.2194,53.4244,81544.0
2024-09-10 14:30:00,54.71,54.81,54.7,54.79,50626.0,53.4244,53.5221,53.4147,53.5026,50626.0
2024-09-10 15:00:00,54.78,54.79,54.64,54.68,86640.0,53.4928,53.5026,53.3561,53.3951,86640.0
2024-09-10 15:30:00,54.69,54.78,54.52,54.74,240676.0,53.4049,53.4928,53.2389,53.4537,240676.0
2024-09-11 09:30:00,54.72,54.74,53.65,53.65,51536.0,53.4342,53.4537,52.3893,52.3893,51536.0
2024-09-11 10:00:00,53.57,53.61,53.22,53.24,46853.0,52.3112,52.3503,51.9695,51.989,46853.0
2024-09-11 10:30:00,53.25,53.34,53.11,53.33,56764.0,51.9987,52.0866,51.862,52.0769,56764.0
2024-09-11 11:00:00,53.34,53.54,53.29,53.37,27013.0,52.0866,52.2819,52.0378,52.1159,27013.0
2024-09-11 11:30:00,53.38,53.44,53.24,53.35,32389.0,52.1257,52.1843,51.989,52.0964,32389.0
2024-09-11 12:00:00,53.33,53.33,53.22,53.32,17187.0,52.0769,52.0769,51.9695,52.0671,17187.0
2024-09-11 12:30:00,53.32,53.45,53.24,53.44,22491.0,52.0671,52.194,51.989,52.1843,22491.0
2024-09-11 13:00:00,53.44,53.55,53.42,53.47,50257.0,52.1843,52.2917,52.1648,52.2136,50257.0
2024-09-11 13:30:00,53.48,53.65,53.48,53.56,20112.0,52.2233,52.3893,52.2233,52.3015,20112.0
2024-09-11 14:00:00,53.57,53.65,53.54,53.57,49881.0,52.3112,52.3893,52.2819,52.3112,49881.0
2024-09-11 14:30:00,53.58,53.87,53.57,53.79,33027.0,52.321,52.6042,52.3112,52.5261,33027.0
2024-09-11 15:00:00,53.79,53.89,53.65,53.88,46444.0,52.5261,52.6237,52.3893,52.6139,46444.0
2024-09-11 15:30:00,53.91,53.91,53.55,53.84,173924.0,52.6432,52.6432,52.2917,52.5749,173924.0
2024-09-12 09:30:00,53.6,53.93,53.32,53.32,41418.0,52.3405,52.6628,52.0671,52.0671,41418.0
2024-09-12 10:00:00,53.32,53.32,53.14,53.26,43686.0,52.0671,52.0671,51.8913,52.0085,43686.0
2024-09-12 10:30:00,53.26,53.63,53.2,53.59,46757.0,52.0085,52.3698,51.9499,52.3308,46757.0
2024-09-12 11:00:00,53.58,53.89,53.52,53.88,26311.0,52.321,52.6237,52.2624,52.6139,26311.0
2024-09-12 11:30:00,53.85,54.0,53.82,53.98,30898.0,52.5847,52.7311,52.5554,52.7116,30898.0
2024-09-12 12:00:00,53.97,54.03,53.89,53.99,32779.0,52.7018,52.7604,52.6237,52.7214,32779.0
2024-09-12 12:30:00,53.98,54.14,53.97,54.14,23047.0,52.7116,52.8678,52.7018,52.8678,23047.0
2024-09-12 13:00:00,54.14,54.23,54.12,54.16,27281.0,52.8678,52.9557,52.8483,52.8874,27281.0
2024-09-12 13:30:00,54.16,54.39,54.16,54.29,26454.0,52.8874,53.112,52.8874,53.0143,26454.0
2024-09-12 14:00:00,54.29,54.4,54.27,54.36,29826.0,53.0143,53.1217,52.9948,53.0827,29826.0
2024-09-12 14:30:00,54.37,54.37,54.12,54.16,33341.0,53.0924,53.0924,52.8483,52.8874,33341.0
2024-09-12 15:00:00,54.18,54.38,54.17,54.34,30419.0,52.9069,53.1022,52.8971,53.0631,30419.0
2024-09-12 15:30:00,54.34,54.36,54.2,54.31,162511.0,53.0631,53.0827,52.9264,53.0338,162511.0
2024-09-13 09:30:00,54.57,55.15,54.41,55.14,73655.0,53.2877,53.8541,53.1315,53.8443,73655.0
2024-09-13 10:00:00,55.11,55.54,54.91,55.38,33263.0,53.815,54.2349,53.6197,54.0787,33263.0
2024-09-13 10:30:00,55.39,55.71,55.39,55.45,45495.0,54.0885,54.4009,54.0885,54.1471,45495.0
2024-09-13 11:00:00,55.45,55.46,55.19,55.23,26841.0,54.1471,54.1568,53.8932,53.9322,26841.0
2024-09-13 11:30:00,55.24,55.48,55.23,55.32,27701.0,53.942,54.1763,53.9322,54.0201,27701.0
2024-09-13 12:00:00,55.31,55.35,55.25,55.29,17378.0,54.0103,54.0494,53.9518,53.9908,17378.0
2024-09-13 12:30:00,55.28,55.38,55.2,55.21,27384.0,53.981,54.0787,53.9029,53.9127,27384.0
2024-09-13 13:00:00,55.22,55.24,55.15,55.23,17557.0,53.9225,53.942,53.8541,53.9322,17557.0
2024-09-13 13:30:00,55.23,55.29,55.15,55.17,26180.0,53.9322,53.9908,53.8541,53.8736,26180.0
2024-09-13 14:00:00,55.17,55.17,55.02,55.03,26675.0,53.8736,53.8736,53.7272,53.7369,26675.0
2024-09-13 14:30:00,55.01,55.07,54.97,55.03,20649.0,53.7174,53.776,53.6783,53.7369,20649.0
2024-09-13 15:00:00,55.03,55.03,54.91,54.95,34261.0,53.7369,53.7369,53.6197,53.6588,34261.0
2024-09-13 15:30:00,54.96,55.05,54.91,54.92,167970.0,53.6686,53.7565,53.6197,53.6295,167970.0
2024-09-16 09:30:00,55.3,55.59,55.25,55.49,59204.0,54.0006,54.2838,53.9518,54.1861,59204.0
2024-09-16 10:00:00,55.5,55.52,55.14,55.15,98779.0,54.1959,54.2154,53.8443,53.8541,98779.0
2024-09-16 10:30:00,55.14,55.39,55.05,55.31,58491.0,53.8443,54.0885,53.7565,54.0103,58491.0
2024-09-16 11:00:00,55.31,55.43,55.24,55.28,25005.0,54.0103,54.1275,53.942,53.981,25005.0
2024-09-16 11:30:00,55.28,55.48,55.27,55.45,52349.0,53.981,54.1763,53.9713,54.1471,52349.0
2024-09-16 12:00:00,55.45,55.5,55.4,55.46,25786.0,54.1471,54.1959,54.0982,54.1568,25786.0
2024-09-16 12:30:00,55.47,55.48,55.38,55.41,18434.0,54.1666,54.1763,54.0787,54.108,18434.0
2024-09-16 13:00:00,55.41,55.51,55.4,55.47,27744.0,54.108,54.2056,54.0982,54.1666,27744.0
2024-09-16 13:30:00,55.47,55.65,55.46,55.47,65312.0,54.1666,54.3424,54.1568,54.1666,65312.0
2024-09-16 14:00:00,55.46,55.61,55.46,55.61,28265.0,54.1568,54.3033,54.1568,54.3033,28265.0
2024-09-16 14:30:00,55.62,55.7,55.57,55.65,38668.0,54.3131,54.3912,54.2642,54.3424,38668.0
2024-09-16 15:00:00,55.64,55.64,55.51,55.59,31104.0,54.3326,54.3326,54.2056,54.2838,31104.0
2024-09-16 15:30:00,55.58,55.63,55.39,55.5,154835.0,54.274,54.3228,54.0885,54.1959,154835.0
2024-09-17 09:30:00,55.59,55.81,55.38,55.6,66626.0,54.2838,54.4986,54.0787,54.2935,66626.0
2024-09-17 10:00:00,55.65,56.27,55.63,56.15,59007.0,54.3424,54.9478,54.3228,54.8306,59007.0
2024-09-17 10:30:00,56.16,56.38,56.1,56.26,99394.0,54.8404,55.0552,54.7818,54.938,99394.0
2024-09-17 11:00:00,56.26,56.41,56.26,56.36,22330.0,54.938,55.0845,54.938,55.0357,22330.0
2024-09-17 11:30:00,56.36,56.46,56.18,56.21,37181.0,55.0357,55.1333,54.8599,54.8892,37181.0
2024-09-17 12:00:00,56.2,56.26,56.12,56.2,37605.0,54.8794,54.938,54.8013,54.8794,37605.0
2024-09-17 12:30:00,56.19,56.2,55.83,55.91,41075.0,54.8697,54.8794,54.5181,54.5962,41075.0
2024-09-17 13:00:00,55.92,56.19,55.92,56.15,43367.0,54.606,54.8697,54.606,54.8306,43367.0
2024-09-17 13:30:00,56.14,56.19,55.98,56.13,41458.0,54.8208,54.8697,54.6646,54.8111,41458.0
2024-09-17 14:00:00,56.14,56.15,56.05,56.1,34289.0,54.8208,54.8306,54.733,54.7818,34289.0
2024-09-17 14:30:00,56.1,56.22,56.09,56.15,44635.0,54.7818,54.899,54.772,54.8306,44635.0
2024-09-17 15:00:00,56.15,56.16,56.06,56.1,34627.0,54.8306,54.8404,54.7427,54.7818,34627.0
2024-09-17 15:30:00,56.09,56.18,56.04,56.09,189259.0,54.772,54.8599,54.7232,54.772,189259.0
2024-09-18 09:30:00,55.95,56.37,55.83,56.16,41085.0,54.6353,55.0454,54.5181,54.8404,41085.0
2024-09-18 10:00:00,56.16,56.25,55.87,56.12,64034.0,54.8404,54.9283,54.5572,54.8013,64034.0
2024-09-18 10:30:00,56.13,56.18,56.01,56.12,19964.0,54.8111,54.8599,54.6939,54.8013,19964.0
2024-09-18 11:00:00,56.11,56.2,55.9,55.92,54967.0,54.7915,54.8794,54.5865,54.606,54967.0
2024-09-18 11:30:00,55.88,56.0,55.77,55.92,31131.0,54.5669,54.6841,54.4595,54.606,31131.0
2024-09-18 12:00:00,55.92,55.94,55.64,55.66,25058.0,54.606,54.6255,54.3326,54.3521,25058.0
2024-09-18 12:30:00,55.66,55.72,55.61,55.63,24149.0,54.3521,54.4107,54.3033,54.3228,24149.0
2024-09-18 13:00:00,55.63,55.76,55.55,55.63,41988.0,54.3228,54.4498,54.2447,54.3228,41988.0
2024-09-18 13:30:00,55.63,55.64,55.42,55.49,59303.0,54.3228,54.3326,54.1178,54.1861,59303.0
2024-09-18 14:00:00,55.45,55.98,55.36,55.48,53570.0,54.1471,54.6646,54.0592,54.1763,53570.0
2024-09-18 14:30:00,55.47,55.76,55.3,55.61,50457.0,54.1666,54.4498,54.0006,54.3033,50457.0
2024-09-18 15:00:00,55.55,55.97,55.43,55.79,67877.0,54.2447,54.6548,54.1275,54.4791,67877.0
2024-09-18 15:30:00,55.74,55.75,55.3,55.34,183993.0,54.4302,54.44,54.0006,54.0396,183993.0
2024-09-19 09:30:00,55.63,56.23,55.45,55.63,100746.0,54.3228,54.9087,54.1471,54.3228,100746.0
2024-09-19 10:00:00,55.61,55.76,55.28,55.38,71143.0,54.3033,54.4498,53.981,54.0787,71143.0
2024-09-19 10:30:00,55.4,55.48,55.19,55.23,56485.0,54.0982,54.1763,53.8932,53.9322,56485.0
2024-09-19 11:00:00,55.22,55.43,55.12,55.42,66368.0,53.9225,54.1275,53.8248,54.1178,66368.0
2024-09-19 11:30:00,55.41,55.42,55.3,55.37,45427.0,54.108,54.1178,54.0006,54.0689,45427.0
2024-09-19 12:00:00,55.38,55.41,55.16,55.19,89884.0,54.0787,54.108,53.8639,53.8932,89884.0
2024-09-19 12:30:00,55.2,55.29,55.19,55.25,47229.0,53.9029,53.9908,53.8932,53.9518,47229.0
2024-09-19 13:00:00,55.25,55.39,55.23,55.35,59553.0,53.9518,54.0885,53.9322,54.0494,59553.0
2024-09-19 13:30:00,55.36,55.52,55.34,55.47,78544.0,54.0592,54.2154,54.0396,54.1666,78544.0
2024-09-19 14:00:00,55.45,55.45,55.19,55.27,55873.0,54.1471,54.1471,53.8932,53.9713,55873.0
2024-09-19 14:30:00,55.27,55.4,55.27,55.39,60159.0,53.9713,54.0982,53.9713,54.0885,60159.0
2024-09-19 15:00:00,55.37,55.5,55.29,55.31,92840.0,54.0689,54.1959,53.9908,54.0103,92840.0
2024-09-19 15:30:00,55.3,55.53,55.26,55.33,520939.0,54.0006,54.2252,53.9615,54.0299,520939.0
2024-09-20 09:30:00,54.66,55.81,54.52,54.89,390421.0,53.3756,54.4986,53.2389,53.6002,390421.0
2024-09-20 10:00:00,54.87,54.99,54.64,54.69,150538.0,53.5807,53.6979,53.3561,53.4049,150538.0
2024-09-20 10:30:00,54.69,54.8,54.53,54.54,77476.0,53.4049,53.5123,53.2487,53.2584,77476.0
2024-09-20 11:00:00,54.53,54.72,54.49,54.68,77239.0,53.2487,53.4342,53.2096,53.3951,77239.0
2024-09-20 11:30:00,54.69,54.7,54.5,54.55,83478.0,53.4049,53.4147,53.2194,53.2682,83478.0
2024-09-20 12:00:00,54.55,54.62,54.5,54.54,76855.0,53.2682,53.3366,53.2194,53.2584,76855.0
2024-09-20 12:30:00,54.55,54.73,54.54,54.62,65013.0,53.2682,53.444,53.2584,53.3366,65013.0
2024-09-20 13:00:00,54.62,54.7,54.59,54.66,68727.0,53.3366,53.4147,53.3073,53.3756,68727.0
2024-09-20 13:30:00,54.66,54.74,54.56,54.59,85864.0,53.3756,53.4537,53.278,53.3073,85864.0
2024-09-20 14:00:00,54.59,54.62,54.29,54.29,126409.0,53.3073,53.3366,53.0143,53.0143,126409.0
2024-09-20 14:30:00,54.29,54.5,54.2,54.48,133122.0,53.0143,53.2194,52.9264,53.1998,133122.0
2024-09-20 15:00:00,54.48,54.5,54.34,54.35,152318.0,53.1998,53.2194,53.0631,53.0729,152318.0
2024-09-20 15:30:00,54.35,54.64,54.28,54.5,902905.0,53.0729,53.3561,53.0045,53.2194,902905.0
2024-09-23 09:30:00,54.32,54.99,54.2,54.96,76150.0,53.0436,53.6979,52.9264,53.6686,76150.0
2024-09-23 10:00:00,54.96,55.27,54.8,55.18,94962.0,53.6686,53.9713,53.5123,53.8834,94962.0
2024-09-23 10:30:00,55.18,55.53,55.06,55.51,68321.0,53.8834,54.2252,53.7662,54.2056,68321.0
2024-09-23 11:00:00,55.51,55.54,55.3,55.36,68354.0,54.2056,54.2349,54.0006,54.0592,68354.0
2024-09-23 11:30:00,55.36,55.36,55.11,55.14,31218.0,54.0592,54.0592,53.815,53.8443,31218.0
2024-09-23 12:00:00,55.12,55.26,55.07,55.25,27040.0,53.8248,53.9615,53.776,53.9518,27040.0
2024-09-23 12:30:00,55.27,55.33,55.2,55.3,37477.0,53.9713,54.0299,53.9029,54.0006,37477.0
2024-09-23 13:00:00,55.3,55.36,55.24,55.32,41720.0,54.0006,54.0592,53.942,54.0201,41720.0
2024-09-23 13:30:00,55.32,55.45,55.19,55.21,73180.0,54.0201,54.1471,53.8932,53.9127,73180.0
2024-09-23 14:00:00,55.21,55.32,55.1,55.28,60762.0,53.9127,54.0201,53.8053,53.981,60762.0
2024-09-23 14:30:00,55.26,55.27,55.14,55.22,36901.0,53.9615,53.9713,53.8443,53.9225,36901.0
2024-09-23 15:00:00,55.21,55.26,55.08,55.11,58714.0,53.9127,53.9615,53.7857,53.815,58714.0
2024-09-23 15:30:00,55.11,55.19,55.02,55.06,247609.0,53.815,53.8932,53.7272,53.7662,247609.0
2024-09-24 09:30:00,55.2,55.27,54.86,55.09,73541.0,53.9029,53.9713,53.5709,53.7955,73541.0
2024-09-24 10:00:00,55.13,55.26,55.05,55.15,102899.0,53.8346,53.9615,53.7565,53.8541,102899.0
2024-09-24 10:30:00,55.14,55.32,55.07,55.13,43906.0,53.8443,54.0201,53.776,53.8346,43906.0
2024-09-24 11:00:00,55.12,55.12,54.89,54.96,28743.0,53.8248,53.8248,53.6002,53.6686,28743.0
2024-09-24 11:30:00,54.96,54.96,54.61,54.64,50626.0,53.6686,53.6686,53.3268,53.3561,50626.0
2024-09-24 12:00:00,54.63,54.71,54.52,54.53,77355.0,53.3463,53.4244,53.2389,53.2487,77355.0
2024-09-24 12:30:00,54.53,54.87,54.53,54.81,33771.0,53.2487,53.5807,53.2487,53.5221,33771.0
2024-09-24 13:00:00,54.81,54.85,54.73,54.73,35672.0,53.5221,53.5612,53.444,53.444,35672.0
2024-09-24 13:30:00,54.73,54.75,54.61,54.72,31484.0,53.444,53.4635,53.3268,53.4342,31484.0
2024-09-24 14:00:00,54.72,54.76,54.49,54.67,94093.0,53.4342,53.4733,53.2096,53.3854,94093.0
2024-09-24 14:30:00,54.67,54.78,54.58,54.73,53425.0,53.3854,53.4928,53.2975,53.444,53425.0
2024-09-24 15:00:00,54.73,54.78,54.63,54.66,65825.0,53.444,53.4928,53.3463,53.3756,65825.0
2024-09-24 15:30:00,54.66,54.69,54.47,54.61,240022.0,53.3756,53.4049,53.1901,53.3268,240022.0
2024-09-25 09:30:00,54.72,54.76,54.27,54.28,36660.0,53.4342,53.4733,52.9948,53.0045,36660.0
2024-09-25 10:00:00,54.25,54.38,54.13,54.31,47391.0,52.9753,53.1022,52.8581,53.0338,47391.0
2024-09-25 10:30:00,54.31,54.54,54.16,54.46,105218.0,53.0338,53.2584,52.8874,53.1803,105218.0
2024-09-25 11:00:00,54.44,54.8,54.44,54.77,116527.0,53.1608,53.5123,53.1608,53.483,116527.0
2024-09-25 11:30:00,54.76,54.91,54.68,54.87,109005.0,53.4733,53.6197,53.3951,53.5807,109005.0
2024-09-25 12:00:00,54.87,54.87,54.64,54.65,232984.0,53.5807,53.5807,53.3561,53.3659,232984.0
2024-09-25 12:30:00,54.65,54.65,54.53,54.53,19511.0,53.3659,53.3659,53.2487,53.2487,19511.0
2024-09-25 13:00:00,54.56,54.56,54.4,54.42,25455.0,53.278,53.278,53.1217,53.1413,25455.0
2024-09-25 13:30:00,54.41,54.53,54.41,54.53,26962.0,53.1315,53.2487,53.1315,53.2487,26962.0
2024-09-25 14:00:00,54.52,54.53,54.37,54.47,24360.0,53.2389,53.2487,53.0924,53.1901,24360.0
2024-09-25 14:30:00,54.49,54.77,54.48,54.7,54562.0,53.2096,53.483,53.1998,53.4147,54562.0
2024-09-25 15:00:00,54.7,54.76,54.6,54.73,66696.0,53.4147,53.4733,53.317,53.444,66696.0
2024-09-25 15:30:00,54.73,54.73,54.51,54.6,153403.0,53.444,53.444,53.2291,53.317,153403.0
2024-09-26 09:30:00,54.89,55.1,54.82,55.0,82926.0,53.6002,53.8053,53.5319,53.7076,82926.0
2024-09-26 10:00:00,54.97,55.16,54.89,55.0,46690.0,53.6783,53.8639,53.6002,53.7076,46690.0
2024-09-26 10:30:00,55.0,55.23,54.97,55.1,61094.0,53.7076,53.9322,53.6783,53.8053,61094.0
2024-09-26 11:00:00,55.12,55.14,54.96,55.11,23714.0,53.8248,53.8443,53.6686,53.815,23714.0
2024-09-26 11:30:00,55.11,55.16,54.88,54.95,27199.0,53.815,53.8639,53.5904,53.6588,27199.0
2024-09-26 12:00:00,54.95,55.14,54.91,55.1,19943.0,53.6588,53.8443,53.6197,53.8053,19943.0
2024-09-26 12:30:00,55.1,55.23,55.09,55.13,22847.0,53.8053,53.9322,53.7955,53.8346,22847.0
2024-09-26 13:00:00,55.13,55.18,55.04,55.09,35546.0,53.8346,53.8834,53.7467,53.7955,35546.0
2024-09-26 13:30:00,55.12,55.19,55.07,55.14,33536.0,53.8248,53.8932,53.776,53.8443,33536.0
2024-09-26 14:00:00,55.14,55.18,55.06,55.1,18600.0,53.8443,53.8834,53.7662,53.8053,18600.0
2024-09-26 14:30:00,55.11,55.22,55.11,55.21,34977.0,53.815,53.9225,53.815,53.9127,34977.0
2024-09-26 15:00:00,55.21,55.22,55.11,55.14,46309.0,53.9127,53.9225,53.815,53.8443,46309.0
2024-09-26 15:30:00,55.13,55.4,55.04,55.31,187686.0,53.8346,54.0982,53.7467,54.0103,187686.0
2024-09-27 09:30:00,55.82,56.34,55.7,56.23,128577.0,54.5084,55.0161,54.3912,54.9087,128577.0
2024-09-27 10:00:00,56.18,56.59,56.1,56.59,64590.0,54.8599,55.2603,54.7818,55.2603,64590.0
2024-09-27 10:30:00,56.59,56.86,56.57,56.82,62598.0,55.2603,55.5239,55.2407,55.4849,62598.0
2024-09-27 11:00:00,56.82,57.01,56.8,56.94,49110.0,55.4849,55.6704,55.4653,55.602,49110.0
2024-09-27 11:30:00,56.94,57.08,56.7,56.7,90957.0,55.602,55.7388,55.3677,55.3677,90957.0
2024-09-27 12:00:00,56.71,56.75,56.57,56.57,44297.0,55.3774,55.4165,55.2407,55.2407,44297.0
2024-09-27 12:30:00,56.57,56.61,56.42,56.47,24073.0,55.2407,55.2798,55.0943,55.1431,24073.0
2024-09-27 13:00:00,56.47,56.54,56.43,56.54,46754.0,55.1431,55.2114,55.104,55.2114,46754.0
2024-09-27 13:30:00,56.55,56.75,56.52,56.63,60491.0,55.2212,55.4165,55.1919,55.2993,60491.0
2024-09-27 14:00:00,56.63,56.75,56.55,56.69,90079.0,55.2993,55.4165,55.2212,55.3579,90079.0
2024-09-27 14:30:00,56.7,56.74,56.55,56.71,37446.0,55.3677,55.4067,55.2212,55.3774,37446.0
2024-09-27 15:00:00,56.7,56.77,56.55,56.65,71534.0,55.3677,55.436,55.2212,55.3189,71534.0
2024-09-27 15:30:00,56.65,56.86,56.57,56.83,259726.0,55.3189,55.5239,55.2407,55.4946,259726.0
2024-09-30 09:30:00,57.0,57.0,56.4,56.88,51401.0,55.6606,55.6606,55.0747,55.5435,51401.0
2024-09-30 10:00:00,56.91,56.95,56.69,56.69,53414.0,55.5727,55.6118,55.3579,55.3579,53414.0
2024-09-30 10:30:00,56.71,57.07,56.7,57.02,50161.0,55.3774,55.729,55.3677,55.6802,50161.0
2024-09-30 11:00:00,57.03,57.06,56.8,56.85,32990.0,55.6899,55.7192,55.4653,55.5142,32990.0
2024-09-30 11:30:00,56.85,57.04,56.8,56.8,35309.0,55.5142,55.6997,55.4653,55.4653,35309.0
2024-09-30 12:00:00,56.82,57.12,56.82,57.09,39255.0,55.4849,55.7778,55.4849,55.7485,39255.0
2024-09-30 12:30:00,57.08,57.2,57.03,57.18,52417.0,55.7388,55.8559,55.6899,55.8364,52417.0
2024-09-30 13:00:00,57.19,57.59,57.16,57.53,68533.0,55.8462,56.2368,55.8169,56.1782,68533.0
2024-09-30 13:30:00,57.52,57.65,57.52,57.55,80508.0,56.1684,56.2954,56.1684,56.1977,80508.0
2024-09-30 14:00:00,57.55,57.55,57.39,57.48,71549.0,56.1977,56.1977,56.0415,56.1294,71549.0
2024-09-30 14:30:00,57.48,57.62,57.38,57.53,81873.0,56.1294,56.2661,56.0317,56.1782,81873.0
2024-09-30 15:00:00,57.53,57.6,57.46,57.57,92212.0,56.1782,56.2465,56.1098,56.2172,92212.0
2024-09-30 15:30:00,57.58,57.84,57.5,57.52,515012.0,56.227,56.4809,56.1489,56.1684,515012.0
2024-10-01 09:30:00,57.42,57.68,57.16,57.53,109391.0,56.0708,56.3247,55.8169,56.1782,109391.0
2024-10-01 10:00:00,57.52,57.75,57.44,57.54,85077.0,56.1684,56.393,56.0903,56.1879,85077.0
2024-10-01 10:30:00,57.56,57.74,57.32,57.35,53589.0,56.2075,56.3832,55.9731,56.0024,53589.0
2024-10-01 11:00:00,57.36,57.46,57.27,57.33,78498.0,56.0122,56.1098,55.9243,55.9829,78498.0
2024-10-01 11:30:00,57.35,57.55,57.35,57.55,21527.0,56.0024,56.1977,56.0024,56.1977,21527.0
2024-10-01 12:00:00,57.54,57.54,57.31,57.36,18067.0,56.1879,56.1879,55.9633,56.0122,18067.0
2024-10-01 12:30:00,57.35,57.37,57.2,57.3,26436.0,56.0024,56.0219,55.8559,55.9536,26436.0
2024-10-01 13:00:00,57.29,57.29,57.11,57.13,37886.0,55.9438,55.9438,55.768,55.7876,37886.0
2024-10-01 13:30:00,57.12,57.32,57.1,57.3,31146.0,55.7778,55.9731,55.7583,55.9536,31146.0
2024-10-01 14:00:00,57.3,57.41,57.29,57.36,41685.0,55.9536,56.061,55.9438,56.0122,41685.0
2024-10-01 14:30:00,57.38,57.44,57.34,57.39,34983.0,56.0317,56.0903,55.9926,56.0415,34983.0
2024-10-01 15:00:00,57.39,57.39,57.15,57.27,33035.0,56.0415,56.0415,55.8071,55.9243,33035.0
2024-10-01 15:30:00,57.27,57.46,57.25,57.37,226608.0,55.9243,56.1098,55.9048,56.0219,226608.0
2024-10-02 09:30:00,57.14,57.37,56.73,56.91,92036.0,55.7973,56.0219,55.397,55.5727,92036.0
2024-10-02 10:00:00,56.87,56.92,56.34,56.37,125417.0,55.5337,55.5825,55.0161,55.0454,125417.0
2024-10-02 10:30:00,56.37,56.63,56.26,56.48,56521.0,55.0454,55.2993,54.938,55.1529,56521.0
2024-10-02 11:00:00,56.47,56.5,56.26,56.4,47468.0,55.1431,55.1724,54.938,55.0747,47468.0
2024-10-02 11:30:00,56.41,56.62,56.34,56.46,45732.0,55.0845,55.2896,55.0161,55.1333,45732.0
2024-10-02 12:00:00,56.47,56.5,56.28,56.34,25450.0,55.1431,55.1724,54.9576,55.0161,25450.0
2024-10-02 12:30:00,56.34,56.43,56.26,56.38,25453.0,55.0161,55.104,54.938,55.0552,25453.0
2024-10-02 13:00:00,56.36,56.42,56.21,56.24,37331.0,55.0357,55.0943,54.8892,54.9185,37331.0
2024-10-02 13:30:00,56.23,56.29,56.09,56.09,56173.0,54.9087,54.9673,54.772,54.772,56173.0
2024-10-02 14:00:00,56.09,56.12,56.0,56.05,32257.0,54.772,54.8013,54.6841,54.733,32257.0
2024-10-02 14:30:00,56.05,56.17,56.02,56.14,40757.0,54.733,54.8501,54.7037,54.8208,40757.0
2024-10-02 15:00:00,56.14,56.21,56.11,56.12,43898.0,54.8208,54.8892,54.7915,54.8013,43898.0
2024-10-02 15:30:00,56.11,56.39,56.04,56.33,256264.0,54.7915,55.065,54.7232,55.0064,256264.0
2024-10-03 09:30:00,56.02,56.22,55.05,55.2,81009.0,54.7037,54.899,53.7565,53.9029,81009.0
2024-10-03 10:00:00,55.26,55.59,55.25,55.43,37503.0,53.9615,54.2838,53.9518,54.1275,37503.0
2024-10-03 10:30:00,55.42,55.49,55.14,55.18,47397.0,54.1178,54.1861,53.8443,53.8834,47397.0
2024-10-03 11:00:00,55.16,55.44,55.13,55.25,42890.0,53.8639,54.1373,53.8346,53.9518,42890.0
2024-10-03 11:30:00,55.27,55.53,55.27,55.39,23475.0,53.9713,54.2252,53.9713,54.0885,23475.0
2024-10-03 12:00:00,55.4,55.52,55.36,55.4,19090.0,54.0982,54.2154,54.0592,54.0982,19090.0
2024-10-03 12:30:00,55.39,55.48,55.26,55.3,17092.0,54.0885,54.1763,53.9615,54.0006,17092.0
2024-10-03 13:00:00,55.3,55.34,55.2,55.29,27202.0,54.0006,54.0396,53.9029,53.9908,27202.0
2024-10-03 13:30:00,55.31,55.43,55.31,55.39,21042.0,54.0103,54.1275,54.0103,54.0885,21042.0
2024-10-03 14:00:00,55.38,55.47,55.32,55.47,20975.0,54.0787,54.1666,54.0201,54.1666,20975.0
2024-10-03 14:30:00,55.45,55.54,55.45,55.47,25894.0,54.1471,54.2349,54.1471,54.1666,25894.0
2024-10-03 15:00:00,55.46,55.47,55.36,55.47,32110.0,54.1568,54.1666,54.0592,54.1666,32110.0
2024-10-03 15:30:00,55.47,55.67,55.38,55.54,190539.0,54.1666,54.3619,54.0787,54.2349,190539.0
2024-10-04 09:30:00,55.5,56.29,55.5,56.08,54148.0,54.1959,54.9673,54.1959,54.7623,54148.0
2024-10-04 10:00:00,56.1,56.19,55.77,55.85,27146.0,54.7818,54.8697,54.4595,54.5377,27146.0
2024-10-04 10:30:00,55.86,56.01,55.79,55.98,20476.0,54.5474,54.6939,54.4791,54.6646,20476.0
2024-10-04 11:00:00,56.01,56.06,55.78,55.83,28421.0,54.6939,54.7427,54.4693,54.5181,28421.0
2024-10-04 11:30:00,55.82,55.99,55.82,55.93,12704.0,54.5084,54.6744,54.5084,54.6158,12704.0
2024-10-04 12:00:00,55.93,55.97,55.82,55.83,8151.0,54.6158,54.6548,54.5084,54.5181,8151.0
2024-10-04 12:30:00,55.82,56.17,55.82,56.12,20205.0,54.5084,54.8501,54.5084,54.8013,20205.0
2024-10-04 13:00:00,56.1,56.24,56.1,56.16,18796.0,54.7818,54.9185,54.7818,54.8404,18796.0
2024-10-04 13:30:00,56.16,56.19,56.05,56.1,26400.0,54.8404,54.8697,54.733,54.7818,26400.0
2024-10-04 14:00:00,56.08,56.09,56.0,56.06,27309.0,54.7623,54.772,54.6841,54.7427,27309.0
2024-10-04 14:30:00,56.01,56.13,55.96,56.12,26654.0,54.6939,54.8111,54.6451,54.8013,26654.0
2024-10-04 15:00:00,56.12,56.12,56.01,56.06,46524.0,54.8013,54.8013,54.6939,54.7427,46524.0
2024-10-04 15:30:00,56.04,56.15,56.03,56.06,153000.0,54.7232,54.8306,54.7134,54.7427,153000.0
2024-10-07 09:30:00,56.03,56.03,55.2,55.21,66432.0,54.7134,54.7134,53.9029,53.9127,66432.0
2024-10-07 10:00:00,55.2,55.34,54.97,54.98,28173.0,53.9029,54.0396,53.6783,53.6881,28173.0
2024-10-07 10:30:00,55.0,55.1,54.67,54.67,36396.0,53.7076,53.8053,53.3854,53.3854,36396.0
2024-10-07 11:00:00,54.68,54.97,54.64,54.88,36124.0,53.3951,53.6783,53.3561,53.5904,36124.0
2024-10-07 11:30:00,54.9,54.92,54.81,54.89,14902.0,53.61,53.6295,53.5221,53.6002,14902.0
2024-10-07 12:00:00,54.9,55.02,54.84,54.93,23475.0,53.61,53.7272,53.5514,53.6393,23475.0
2024-10-07 12:30:00,54.92,55.02,54.9,54.98,22470.0,53.6295,53.7272,53.61,53.6881,22470.0
2024-10-07 13:00:00,54.97,55.08,54.93,55.04,17253.0,53.6783,53.7857,53.6393,53.7467,17253.0
2024-10-07 13:30:00,55.02,55.02,54.86,54.93,12157.0,53.7272,53.7272,53.5709,53.6393,12157.0
2024-10-07 14:00:00,54.93,55.01,54.89,54.98,30128.0,53.6393,53.7174,53.6002,53.6881,30128.0
2024-10-07 14:30:00,54.97,54.97,54.84,54.88,28561.0,53.6783,53.6783,53.5514,53.5904,28561.0
2024-10-07 15:00:00,54.89,54.97,54.85,54.95,66559.0,53.6002,53.6783,53.5612,53.6588,66559.0
2024-10-07 15:30:00,54.94,55.1,54.89,55.05,157062.0,53.649,53.8053,53.6002,53.7565,157062.0
2024-10-08 09:30:00,54.28,54.55,53.53,53.73,92226.0,53.0045,53.2682,52.2722,52.4675,92226.0
2024-10-08 10:00:00,53.7,53.9,53.55,53.82,120470.0,52.4382,52.6335,52.2917,52.5554,120470.0
2024-10-08 10:30:00,53.8,53.91,53.57,53.91,52706.0,52.5358,52.6432,52.3112,52.6432,52706.0
2024-10-08 11:00:00,53.89,54.07,53.89,54.04,55833.0,52.6237,52.7995,52.6237,52.7702,55833.0
2024-10-08 11:30:00,54.05,54.07,53.99,54.06,37031.0,52.78,52.7995,52.7214,52.7897,37031.0
2024-10-08 12:00:00,54.07,54.19,54.04,54.09,21029.0,52.7995,52.9167,52.7702,52.819,21029.0
2024-10-08 12:30:00,54.08,54.14,54.0,54.03,31013.0,52.8092,52.8678,52.7311,52.7604,31013.0
2024-10-08 13:00:00,54.01,54.13,53.97,54.11,51775.0,52.7409,52.8581,52.7018,52.8385,51775.0
2024-10-08 13:30:00,54.11,54.26,54.1,54.24,79349.0,52.8385,52.985,52.8288,52.9655,79349.0
2024-10-08 14:00:00,54.25,54.32,54.24,54.27,28706.0,52.9753,53.0436,52.9655,52.9948,28706.0
2024-10-08 14:30:00,54.3,54.32,54.19,54.22,30434.0,53.0241,53.0436,52.9167,52.946,30434.0
2024-10-08 15:00:00,54.22,54.23,54.06,54.06,43758.0,52.946,52.9557,52.7897,52.7897,43758.0
2024-10-08 15:30:00,54.06,54.14,53.94,53.98,291731.0,52.7897,52.8678,52.6725,52.7116,291731.0
2024-10-09 09:30:00,54.14,54.52,54.05,54.39,65789.0,52.8678,53.2389,52.78,53.112,65789.0
2024-10-09 10:00:00,54.39,54.63,54.33,54.53,45826.0,53.112,53.3463,53.0534,53.2487,45826.0
2024-10-09 10:30:00,54.53,54.8,54.51,54.78,34363.0,53.2487,53.5123,53.2291,53.4928,34363.0
2024-10-09 11:00:00,54.81,54.97,54.81,54.87,37622.0,53.5221,53.6783,53.5221,53.5807,37622.0
2024-10-09 11:30:00,54.88,55.01,54.76,54.91,39465.0,53.5904,53.7174,53.4733,53.6197,39465.0
2024-10-09 12:00:00,54.92,55.01,54.83,54.85,51583.0,53.6295,53.7174,53.5416,53.5612,51583.0
2024-10-09 12:30:00,54.85,54.85,54.58,54.62,22121.0,53.5612,53.5612,53.2975,53.3366,22121.0
2024-10-09 13:00:00,54.62,54.75,54.61,54.69,30103.0,53.3366,53.4635,53.3268,53.4049,30103.0
2024-10-09 13:30:00,54.69,54.71,54.49,54.5,35402.0,53.4049,53.4244,53.2096,53.2194,35402.0
2024-10-09 14:00:00,54.5,54.52,54.35,54.35,29699.0,53.2194,53.2389,53.0729,53.0729,29699.0
2024-10-09 14:30:00,54.33,54.49,54.32,54.43,31655.0,53.0534,53.2096,53.0436,53.151,31655.0
2024-10-09 15:00:00,54.43,54.49,54.33,54.48,60395.0,53.151,53.2096,53.0534,53.1998,60395.0
2024-10-09 15:30:00,54.48,54.52,54.3,54.32,206353.0,53.1998,53.2389,53.0241,53.0436,206353.0
2024-10-10 09:30:00,54.67,54.67,54.01,54.1,73594.0,53.3854,53.3854,52.7409,52.8288,73594.0
2024-10-10 10:00:00,54.07,54.54,54.07,54.36,76155.0,52.7995,53.2584,52.7995,53.0827,76155.0
2024-10-10 10:30:00,54.35,54.49,54.26,54.3,26832.0,53.0729,53.2096,52.985,53.0241,26832.0
2024-10-10 11:00:00,54.3,54.55,54.29,54.38,22758.0,53.0241,53.2682,53.0143,53.1022,22758.0
2024-10-10 11:30:00,54.37,54.46,54.33,54.43,24802.0,53.0924,53.1803,53.0534,53.151,24802.0
2024-10-10 12:00:00,54.44,54.52,54.31,54.51,47584.0,53.1608,53.2389,53.0338,53.2291,47584.0
2024-10-10 12:30:00,54.52,54.62,54.44,54.45,33718.0,53.2389,53.3366,53.1608,53.1706,33718.0
2024-10-10 13:00:00,54.43,54.46,54.37,54.43,17692.0,53.151,53.1803,53.0924,53.151,17692.0
2024-10-10 13:30:00,54.44,54.5,54.35,54.36,19353.0,53.1608,53.2194,53.0729,53.0827,19353.0
2024-10-10 14:00:00,54.36,54.41,54.32,54.37,17910.0,53.0827,53.1315,53.0436,53.0924,17910.0
2024-10-10 14:30:00,54.37,54.42,54.31,54.32,25232.0,53.0924,53.1413,53.0338,53.0436,25232.0
2024-10-10 15:00:00,54.32,54.34,54.28,54.33,34694.0,53.0436,53.0631,53.0045,53.0534,34694.0
2024-10-10 15:30:00,54.34,54.43,54.3,54.38,166401.0,53.0631,53.151,53.0241,53.1022,166401.0
2024-10-11 09:30:00,54.42,54.69,54.31,54.46,26047.0,53.1413,53.4049,53.0338,53.1803,26047.0
2024-10-11 10:00:00,54.5,54.86,54.42,54.79,34065.0,53.2194,53.5709,53.1413,53.5026,34065.0
2024-10-11 10:30:00,54.79,54.8,54.61,54.64,34883.0,53.5026,53.5123,53.3268,53.3561,34883.0
2024-10-11 11:00:00,54.64,54.78,54.59,54.74,20885.0,53.3561,53.4928,53.3073,53.4537,20885.0
2024-10-11 11:30:00,54.75,54.89,54.73,54.73,27141.0,53.4635,53.6002,53.444,53.444,27141.0
2024-10-11 12:00:00,54.74,54.75,54.53,54.57,38363.0,53.4537,53.4635,53.2487,53.2877,38363.0
2024-10-11 12:30:00,54.58,54.58,54.46,54.48,30601.0,53.2975,53.2975,53.1803,53.1998,30601.0
2024-10-11 13:00:00,54.49,54.58,54.47,54.56,13914.0,53.2096,53.2975,53.1901,53.278,13914.0
2024-10-11 13:30:00,54.57,54.66,54.55,54.64,17022.0,53.2877,53.3756,53.2682,53.3561,17022.0
2024-10-11 14:00:00,54.64,54.64,54.53,54.62,17231.0,53.3561,53.3561,53.2487,53.3366,17231.0
2024-10-11 14:30:00,54.62,54.62,54.54,54.59,22215.0,53.3366,53.3366,53.2584,53.3073,22215.0
2024-10-11 15:00:00,54.59,54.62,54.56,54.59,30816.0,53.3073,53.3366,53.278,53.3073,30816.0
2024-10-11 15:30:00,54.59,54.61,54.38,54.45,115488.0,53.3073,53.3268,53.1022,53.1706,115488.0
2024-10-14 09:30:00,54.53,54.56,54.31,54.43,34179.0,53.2487,53.278,53.0338,53.151,34179.0
2024-10-14 10:00:00,54.44,54.79,54.44,54.62,22797.0,53.1608,53.5026,53.1608,53.3366,22797.0
2024-10-14 10:30:00,54.62,54.67,54.5,54.66,14972.0,53.3366,53.3854,53.2194,53.3756,14972.0
2024-10-14 11:00:00,54.63,54.84,54.62,54.77,35380.0,53.3463,53.5514,53.3366,53.483,35380.0
2024-10-14 11:30:00,54.78,54.91,54.73,54.91,15470.0,53.4928,53.6197,53.444,53.6197,15470.0
2024-10-14 12:00:00,54.92,55.04,54.9,55.01,19749.0,53.6295,53.7467,53.61,53.7174,19749.0
2024-10-14 12:30:00,55.02,55.03,54.96,55.0,20309.0,53.7272,53.7369,53.6686,53.7076,20309.0
2024-10-14 13:00:00,55.0,55.0,54.86,54.87,49552.0,53.7076,53.7076,53.5709,53.5807,49552.0
2024-10-14 13:30:00,54.87,54.91,54.76,54.91,43573.0,53.5807,53.6197,53.4733,53.6197,43573.0
2024-10-14 14:00:00,54.9,54.95,54.88,54.95,33182.0,53.61,53.6588,53.5904,53.6588,33182.0
2024-10-14 14:30:00,54.94,55.01,54.93,54.98,37842.0,53.649,53.7174,53.6393,53.6881,37842.0
2024-10-14 15:00:00,54.97,54.98,54.75,54.79,58836.0,53.6783,53.6881,53.4635,53.5026,58836.0
2024-10-14 15:30:00,54.79,54.94,54.71,54.86,187444.0,53.5026,53.649,53.4244,53.5709,187444.0
2024-10-15 09:30:00,54.59,54.85,54.16,54.67,51767.0,53.3073,53.5612,52.8874,53.3854,51767.0
2024-10-15 10:00:00,54.69,55.08,54.55,55.08,46380.0,53.4049,53.7857,53.2682,53.7857,46380.0
2024-10-15 10:30:00,55.1,55.45,55.09,55.22,76486.0,53.8053,54.1471,53.7955,53.9225,76486.0
2024-10-15 11:00:00,55.25,55.33,55.07,55.13,38510.0,53.9518,54.0299,53.776,53.8346,38510.0
2024-10-15 11:30:00,55.13,55.18,55.02,55.04,32100.0,53.8346,53.8834,53.7272,53.7467,32100.0
2024-10-15 12:00:00,55.04,55.09,54.97,55.05,21218.0,53.7467,53.7955,53.6783,53.7565,21218.0
2024-10-15 12:30:00,55.03,55.05,54.95,54.96,25383.0,53.7369,53.7565,53.6588,53.6686,25383.0
2024-10-15 13:00:00,54.97,55.03,54.92,54.94,35638.0,53.6783,53.7369,53.6295,53.649,35638.0
2024-10-15 13:30:00,54.94,54.94,54.76,54.79,27916.0,53.649,53.649,53.4733,53.5026,27916.0
2024-10-15 14:00:00,54.8,54.8,54.62,54.66,29987.0,53.5123,53.5123,53.3366,53.3756,29987.0
2024-10-15 14:30:00,54.66,54.68,54.6,54.66,23181.0,53.3756,53.3951,53.317,53.3756,23181.0
2024-10-15 15:00:00,54.67,54.67,54.54,54.58,50111.0,53.3854,53.3854,53.2584,53.2975,50111.0
2024-10-15 15:30:00,54.58,54.68,54.44,54.49,219041.0,53.2975,53.3951,53.1608,53.2096,219041.0
2024-10-16 09:30:00,54.5,55.06,54.5,55.04,33748.0,53.2194,53.7662,53.2194,53.7467,33748.0
2024-10-16 10:00:00,55.01,55.26,54.96,54.99,56662.0,53.7174,53.9615,53.6686,53.6979,56662.0
2024-10-16 10:30:00,55.0,55.16,55.0,55.08,26650.0,53.7076,53.8639,53.7076,53.7857,26650.0
2024-10-16 11:00:00,55.08,55.24,55.06,55.17,30730.0,53.7857,53.942,53.7662,53.8736,30730.0
2024-10-16 11:30:00,55.19,55.31,55.07,55.27,65332.0,53.8932,54.0103,53.776,53.9713,65332.0
2024-10-16 12:00:00,55.28,55.7,55.24,55.68,53493.0,53.981,54.3912,53.942,54.3716,53493.0
2024-10-16 12:30:00,55.68,55.94,55.61,55.92,78077.0,54.3716,54.6255,54.3033,54.606,78077.0
2024-10-16 13:00:00,55.93,56.2,55.92,56.17,121683.0,54.6158,54.8794,54.606,54.8501,121683.0
2024-10-16 13:30:00,56.18,56.18,55.94,56.11,86719.0,54.8599,54.8599,54.6255,54.7915,86719.0
2024-10-16 14:00:00,56.12,56.23,56.06,56.11,71468.0,54.8013,54.9087,54.7427,54.7915,71468.0
2024-10-16 14:30:00,56.12,56.21,56.12,56.16,41066.0,54.8013,54.8892,54.8013,54.8404,41066.0
2024-10-16 15:00:00,56.18,56.19,56.03,56.12,52277.0,54.8599,54.8697,54.7134,54.8013,52277.0
2024-10-16 15:30:00,56.12,56.29,56.0,56.1,178474.0,54.8013,54.9673,54.6841,54.7818,178474.0
2024-10-17 09:30:00,56.05,56.13,55.54,55.88,44425.0,54.733,54.8111,54.2349,54.5669,44425.0
2024-10-17 10:00:00,55.91,55.98,55.81,55.9,36281.0,54.5962,54.6646,54.4986,54.5865,36281.0
2024-10-17 10:30:00,55.92,56.32,55.92,56.25,30254.0,54.606,54.9966,54.606,54.9283,30254.0
2024-10-17 11:00:00,56.25,56.34,56.1,56.32,24289.0,54.9283,55.0161,54.7818,54.9966,24289.0
2024-10-17 11:30:00,56.33,56.39,56.28,56.35,24659.0,55.0064,55.065,54.9576,55.0259,24659.0
2024-10-17 12:00:00,56.36,56.45,56.28,56.39,29167.0,55.0357,55.1236,54.9576,55.065,29167.0
2024-10-17 12:30:00,56.38,56.46,56.23,56.44,26964.0,55.0552,55.1333,54.9087,55.1138,26964.0
2024-10-17 13:00:00,56.44,56.45,56.29,56.31,16828.0,55.1138,55.1236,54.9673,54.9868,16828.0
2024-10-17 13:30:00,56.29,56.35,56.28,56.3,21804.0,54.9673,55.0259,54.9576,54.9771,21804.0
2024-10-17 14:00:00,56.29,56.31,56.08,56.12,28385.0,54.9673,54.9868,54.7623,54.8013,28385.0
2024-10-17 14:30:00,56.12,56.22,56.09,56.21,28327.0,54.8013,54.899,54.772,54.8892,28327.0
2024-10-17 15:00:00,56.21,56.21,56.04,56.05,115834.0,54.8892,54.8892,54.7232,54.733,115834.0
2024-10-17 15:30:00,56.04,56.16,55.89,56.05,219670.0,54.7232,54.8404,54.5767,54.733,219670.0
2024-10-18 09:30:00,56.35,56.5,56.05,56.07,102451.0,55.0259,55.1724,54.733,54.7525,102451.0
2024-10-18 10:00:00,56.12,56.2,55.69,55.8,44170.0,54.8013,54.8794,54.3814,54.4888,44170.0
2024-10-18 10:30:00,55.8,56.12,55.76,56.05,38431.0,54.4888,54.8013,54.4498,54.733,38431.0
2024-10-18 11:00:00,56.06,56.16,55.99,56.04,39845.0,54.7427,54.8404,54.6744,54.7232,39845.0
2024-10-18 11:30:00,56.05,56.18,55.97,56.05,53733.0,54.733,54.8599,54.6548,54.733,53733.0
2024-10-18 12:00:00,56.06,56.38,56.02,56.36,31110.0,54.7427,55.0552,54.7037,55.0357,31110.0
2024-10-18 12:30:00,56.37,56.43,56.32,56.4,31589.0,55.0454,55.104,54.9966,55.0747,31589.0
2024-10-18 13:00:00,56.41,56.46,56.22,56.26,61812.0,55.0845,55.1333,54.899,54.938,61812.0
2024-10-18 13:30:00,56.26,56.34,56.25,56.32,57834.0,54.938,55.0161,54.9283,54.9966,57834.0
2024-10-18 14:00:00,56.31,56.31,56.2,56.2,42931.0,54.9868,54.9868,54.8794,54.8794,42931.0
2024-10-18 14:30:00,56.2,56.22,56.07,56.09,39821.0,54.8794,54.899,54.7525,54.772,39821.0
2024-10-18 15:00:00,56.08,56.09,55.95,55.96,68032.0,54.7623,54.772,54.6353,54.6451,68032.0
2024-10-18 15:30:00,55.96,56.13,55.93,55.99,288431.0,54.6451,54.8111,54.6158,54.6744,288431.0
2024-10-21 09:30:00,55.83,56.37,55.81,55.97,55961.0,54.5181,55.0454,54.4986,54.6548,55961.0
2024-10-21 10:00:00,55.93,56.4,55.84,56.38,77370.0,54.6158,55.0747,54.5279,55.0552,77370.0
2024-10-21 10:30:00,56.36,56.4,56.22,56.33,33556.0,55.0357,55.0747,54.899,55.0064,33556.0
2024-10-21 11:00:00,56.35,56.35,56.01,56.08,29853.0,55.0259,55.0259,54.6939,54.7623,29853.0
2024-10-21 11:30:00,56.05,56.2,56.01,56.14,31181.0,54.733,54.8794,54.6939,54.8208,31181.0
2024-10-21 12:00:00,56.17,56.26,56.08,56.26,17076.0,54.8501,54.938,54.7623,54.938,17076.0
2024-10-21 12:30:00,56.25,56.27,56.18,56.23,13655.0,54.9283,54.9478,54.8599,54.9087,13655.0
2024-10-21 13:00:00,56.23,56.24,56.14,56.16,21574.0,54.9087,54.9185,54.8208,54.8404,21574.0
2024-10-21 13:30:00,56.17,56.17,55.98,56.0,37665.0,54.8501,54.8501,54.6646,54.6841,37665.0
2024-10-21 14:00:00,56.0,56.01,55.92,55.96,36480.0,54.6841,54.6939,54.606,54.6451,36480.0
2024-10-21 14:30:00,55.95,55.97,55.86,55.88,34690.0,54.6353,54.6548,54.5474,54.5669,34690.0
2024-10-21 15:00:00,55.88,55.96,55.87,55.93,38536.0,54.5669,54.6451,54.5572,54.6158,38536.0
2024-10-21 15:30:00,55.93,55.93,55.71,55.73,186954.0,54.6158,54.6158,54.4009,54.4205,186954.0
2024-10-22 09:30:00,55.75,56.16,55.54,55.58,59557.0,54.44,54.8404,54.2349,54.274,59557.0
2024-10-22 10:00:00,55.58,55.65,55.2,55.27,70467.0,54.274,54.3424,53.9029,53.9713,70467.0
2024-10-22 10:30:00,55.27,55.5,55.23,55.41,32548.0,53.9713,54.1959,53.9322,54.108,32548.0
2024-10-22 11:00:00,55.4,55.61,55.36,55.57,38578.0,54.0982,54.3033,54.0592,54.2642,38578.0
2024-10-22 11:30:00,55.57,55.6,55.45,55.46,21206.0,54.2642,54.2935,54.1471,54.1568,21206.0
2024-10-22 12:00:00,55.46,55.5,55.4,55.48,26110.0,54.1568,54.1959,54.0982,54.1763,26110.0
2024-10-22 12:30:00,55.49,55.61,55.49,55.61,23714.0,54.1861,54.3033,54.1861,54.3033,23714.0
2024-10-22 13:00:00,55.61,55.65,55.52,55.59,26080.0,54.3033,54.3424,54.2154,54.2838,26080.0
2024-10-22 13:30:00,55.58,55.63,55.54,55.62,24484.0,54.274,54.3228,54.2349,54.3131,24484.0
2024-10-22 14:00:00,55.62,55.75,55.62,55.73,23389.0,54.3131,54.44,54.3131,54.4205,23389.0
2024-10-22 14:30:00,55.72,55.72,55.65,55.68,28304.0,54.4107,54.4107,54.3424,54.3716,28304.0
2024-10-22 15:00:00,55.68,55.68,55.56,55.64,48850.0,54.3716,54.3716,54.2545,54.3326,48850.0
2024-10-22 15:30:00,55.64,56.0,55.63,55.88,320433.0,54.3326,54.6841,54.3228,54.5669,320433.0
2024-10-23 09:30:00,55.5,55.88,55.44,55.57,46102.0,54.1959,54.5669,54.1373,54.2642,46102.0
2024-10-23 10:00:00,55.54,55.69,55.23,55.43,57058.0,54.2349,54.3814,53.9322,54.1275,57058.0
2024-10-23 10:30:00,55.43,55.57,55.28,55.55,35369.0,54.1275,54.2642,53.981,54.2447,35369.0
2024-10-23 11:00:00,55.55,55.69,55.48,55.61,43839.0,54.2447,54.3814,54.1763,54.3033,43839.0
2024-10-23 11:30:00,55.62,55.91,55.61,55.87,36692.0,54.3131,54.5962,54.3033,54.5572,36692.0
2024-10-23 12:00:00,55.86,56.12,55.86,56.06,39356.0,54.5474,54.8013,54.5474,54.7427,39356.0
2024-10-23 12:30:00,56.06,56.13,56.02,56.04,34233.0,54.7427,54.8111,54.7037,54.7232,34233.0
2024-10-23 13:00:00,56.04,56.09,55.94,55.98,41327.0,54.7232,54.772,54.6255,54.6646,41327.0
2024-10-23 13:30:00,55.98,56.0,55.86,55.93,36921.0,54.6646,54.6841,54.5474,54.6158,36921.0
2024-10-23 14:00:00,55.92,55.96,55.72,55.91,63487.0,54.606,54.6451,54.4107,54.5962,63487.0
2024-10-23 14:30:00,55.9,55.91,55.74,55.83,54141.0,54.5865,54.5962,54.4302,54.5181,54141.0
2024-10-23 15:00:00,55.82,55.99,55.79,55.9,42577.0,54.5084,54.6744,54.4791,54.5865,42577.0
2024-10-23 15:30:00,55.89,56.08,55.87,56.05,204085.0,54.5767,54.7623,54.5572,54.733,204085.0
2024-10-24 09:30:00,55.98,56.15,55.82,56.02,48915.0,54.6646,54.8306,54.5084,54.7037,48915.0
2024-10-24 10:00:00,55.93,55.95,55.56,55.89,43100.0,54.6158,54.6353,54.2545,54.5767,43100.0
2024-10-24 10:30:00,55.87,55.96,55.71,55.93,19475.0,54.5572,54.6451,54.4009,54.6158,19475.0
2024-10-24 11:00:00,55.94,55.96,55.7,55.76,43559.0,54.6255,54.6451,54.3912,54.4498,43559.0
2024-10-24 11:30:00,55.75,55.83,55.69,55.82,36901.0,54.44,54.5181,54.3814,54.5084,36901.0
2024-10-24 12:00:00,55.81,55.82,55.69,55.74,26376.0,54.4986,54.5084,54.3814,54.4302,26376.0
2024-10-24 12:30:00,55.74,55.9,55.74,55.88,26576.0,54.4302,54.5865,54.4302,54.5669,26576.0
2024-10-24 13:00:00,55.88,55.9,55.79,55.82,25833.0,54.5669,54.5865,54.4791,54.5084,25833.0
2024-10-24 13:30:00,55.8,55.85,55.7,55.7,18694.0,54.4888,54.5377,54.3912,54.3912,18694.0
2024-10-24 14:00:00,55.69,55.97,55.64,55.9,82046.0,54.3814,54.6548,54.3326,54.5865,82046.0
2024-10-24 14:30:00,55.91,55.94,55.83,55.9,35504.0,54.5962,54.6255,54.5181,54.5865,35504.0
2024-10-24 15:00:00,55.89,55.98,55.88,55.97,41950.0,54.5767,54.6646,54.5669,54.6548,41950.0
2024-10-24 15:30:00,55.97,56.14,55.93,56.1,266283.0,54.6548,54.8208,54.6158,54.7818,266283.0
2024-10-25 09:30:00,56.1,56.28,55.81,55.82,33655.0,54.7818,54.9576,54.4986,54.5084,33655.0
2024-10-25 10:00:00,55.86,56.13,55.83,56.09,33094.0,54.5474,54.8111,54.5181,54.772,33094.0
2024-10-25 10:30:00,56.09,56.2,56.06,56.09,20715.0,54.772,54.8794,54.7427,54.772,20715.0
2024-10-25 11:00:00,56.1,56.18,56.07,56.1,26614.0,54.7818,54.8599,54.7525,54.7818,26614.0
2024-10-25 11:30:00,56.1,56.11,55.96,56.06,22003.0,54.7818,54.7915,54.6451,54.7427,22003.0
2024-10-25 12:00:00,56.05,56.05,55.94,56.01,19406.0,54.733,54.733,54.6255,54.6939,19406.0
2024-10-25 12:30:00,56.01,56.06,55.94,55.94,24999.0,54.6939,54.7427,54.6255,54.6255,24999.0
2024-10-25 13:00:00,55.95,56.05,55.9,56.05,48266.0,54.6353,54.733,54.5865,54.733,48266.0
2024-10-25 13:30:00,56.02,56.07,55.95,55.97,26392.0,54.7037,54.7525,54.6353,54.6548,26392.0
2024-10-25 14:00:00,55.92,55.99,55.79,55.89,27984.0,54.606,54.6744,54.4791,54.5767,27984.0
2024-10-25 14:30:00,55.88,55.92,55.82,55.87,31347.0,54.5669,54.606,54.5084,54.5572,31347.0
2024-10-25 15:00:00,55.87,55.98,55.82,55.86,47193.0,54.5572,54.6646,54.5084,54.5474,47193.0
2024-10-25 15:30:00,55.85,55.85,55.62,55.78,158231.0,54.5377,54.5377,54.3131,54.4693,158231.0
2024-10-28 09:30:00,55.96,56.45,55.96,56.21,40145.0,54.6451,55.1236,54.6451,54.8892,40145.0
2024-10-28 10:00:00,56.2,56.22,55.93,56.15,28273.0,54.8794,54.899,54.6158,54.8306,28273.0
2024-10-28 10:30:00,56.11,56.18,55.98,56.16,25629.0,54.7915,54.8599,54.6646,54.8404,25629.0
2024-10-28 11:00:00,56.15,56.3,55.88,55.88,28972.0,54.8306,54.9771,54.5669,54.5669,28972.0
2024-10-28 11:30:00,55.88,55.9,55.76,55.82,26515.0,54.5669,54.5865,54.4498,54.5084,26515.0
2024-10-28 12:00:00,55.8,55.95,55.79,55.91,28185.0,54.4888,54.6353,54.4791,54.5962,28185.0
2024-10-28 12:30:00,55.92,55.92,55.78,55.87,19298.0,54.606,54.606,54.4693,54.5572,19298.0
2024-10-28 13:00:00,55.88,56.08,55.88,56.06,22556.0,54.5669,54.7623,54.5669,54.7427,22556.0
2024-10-28 13:30:00,56.06,56.11,56.01,56.01,12861.0,54.7427,54.7915,54.6939,54.6939,12861.0
2024-10-28 14:00:00,56.02,56.07,55.96,55.96,16566.0,54.7037,54.7525,54.6451,54.6451,16566.0
2024-10-28 14:30:00,55.97,56.09,55.92,55.93,35865.0,54.6548,54.772,54.606,54.6158,35865.0
2024-10-28 15:00:00,55.94,55.98,55.88,55.91,28953.0,54.6255,54.6646,54.5669,54.5962,28953.0
2024-10-28 15:30:00,55.91,56.06,55.89,56.02,136606.0,54.5962,54.7427,54.5767,54.7037,136606.0
2024-10-29 09:30:00,55.74,56.0,55.64,55.73,39358.0,54.4302,54.6841,54.3326,54.4205,39358.0
2024-10-29 10:00:00,55.71,56.16,55.71,56.12,16156.0,54.4009,54.8404,54.4009,54.8013,16156.0
2024-10-29 10:30:00,56.12,56.2,56.01,56.07,31204.0,54.8013,54.8794,54.6939,54.7525,31204.0
2024-10-29 11:00:00,56.08,56.1,55.86,55.95,36402.0,54.7623,54.7818,54.5474,54.6353,36402.0
2024-10-29 11:30:00,55.96,55.99,55.85,55.88,18412.0,54.6451,54.6744,54.5377,54.5669,18412.0
2024-10-29 12:00:00,55.88,56.04,55.87,55.96,16462.0,54.5669,54.7232,54.5572,54.6451,16462.0
2024-10-29 12:30:00,55.94,55.99,55.91,55.94,33253.0,54.6255,54.6744,54.5962,54.6255,33253.0
2024-10-29 13:00:00,55.94,55.94,55.79,55.8,29769.0,54.6255,54.6255,54.4791,54.4888,29769.0
2024-10-29 13:30:00,55.82,55.9,55.76,55.84,28605.0,54.5084,54.5865,54.4498,54.5279,28605.0
2024-10-29 14:00:00,55.83,55.89,55.8,55.83,32097.0,54.5181,54.5767,54.4888,54.5181,32097.0
2024-10-29 14:30:00,55.83,55.91,55.82,55.87,41341.0,54.5181,54.5962,54.5084,54.5572,41341.0
2024-10-29 15:00:00,55.87,55.88,55.82,55.87,49356.0,54.5572,54.5669,54.5084,54.5572,49356.0
2024-10-29 15:30:00,55.87,55.92,55.71,55.8,256029.0,54.5572,54.606,54.4009,54.4888,256029.0
2024-10-30 09:30:00,55.78,56.18,55.78,56.06,52790.0,54.4693,54.8599,54.4693,54.7427,52790.0
2024-10-30 10:00:00,56.05,56.1,55.81,55.9,45460.0,54.733,54.7818,54.4986,54.5865,45460.0
2024-10-30 10:30:00,55.9,55.9,55.51,55.53,42260.0,54.5865,54.5865,54.2056,54.2252,42260.0
2024-10-30 11:00:00,55.53,55.66,55.36,55.39,54841.0,54.2252,54.3521,54.0592,54.0885,54841.0
2024-10-30 11:30:00,55.39,55.69,55.37,55.57,50324.0,54.0885,54.3814,54.0689,54.2642,50324.0
2024-10-30 12:00:00,55.56,55.63,55.48,55.52,43115.0,54.2545,54.3228,54.1763,54.2154,43115.0
2024-10-30 12:30:00,55.53,55.56,55.4,55.42,43477.0,54.2252,54.2545,54.0982,54.1178,43477.0
2024-10-30 13:00:00,55.4,55.53,55.4,55.53,38250.0,54.0982,54.2252,54.0982,54.2252,38250.0
2024-10-30 13:30:00,55.53,55.57,55.39,55.42,47445.0,54.2252,54.2642,54.0885,54.1178,47445.0
2024-10-30 14:00:00,55.43,55.75,55.43,55.72,70798.0,54.1275,54.44,54.1275,54.4107,70798.0
2024-10-30 14:30:00,55.7,55.72,55.61,55.66,92215.0,54.3912,54.4107,54.3033,54.3521,92215.0
2024-10-30 15:00:00,55.65,55.7,55.53,55.55,79609.0,54.3424,54.3912,54.2252,54.2447,79609.0
2024-10-30 15:30:00,55.55,55.59,55.38,55.49,286165.0,54.2447,54.2838,54.0787,54.1861,286165.0
2024-10-31 09:30:00,55.54,55.89,55.44,55.72,95078.0,54.2349,54.5767,54.1373,54.4107,95078.0
2024-10-31 10:00:00,55.74,55.74,54.92,54.96,46428.0,54.4302,54.4302,53.6295,53.6686,46428.0
2024-10-31 10:30:00,54.96,55.12,54.86,54.89,26723.0,53.6686,53.8248,53.5709,53.6002,26723.0
2024-10-31 11:00:00,54.9,55.14,54.82,54.88,29556.0,53.61,53.8443,53.5319,53.5904,29556.0
2024-10-31 11:30:00,54.91,55.02,54.87,54.93,13848.0,53.6197,53.7272,53.5807,53.6393,13848.0
2024-10-31 12:00:00,54.94,55.05,54.85,55.05,34872.0,53.649,53.7565,53.5612,53.7565,34872.0
2024-10-31 12:30:00,55.04,55.04,54.86,54.92,24102.0,53.7467,53.7467,53.5709,53.6295,24102.0
2024-10-31 13:00:00,54.93,55.03,54.9,55.01,20069.0,53.6393,53.7369,53.61,53.7174,20069.0
2024-10-31 13:30:00,55.02,55.03,54.93,55.0,21677.0,53.7272,53.7369,53.6393,53.7076,21677.0
2024-10-31 14:00:00,55.01,55.09,54.97,55.08,14880.0,53.7174,53.7955,53.6783,53.7857,14880.0
2024-10-31 14:30:00,55.07,55.08,54.98,55.04,25037.0,53.776,53.7857,53.6881,53.7467,25037.0
2024-10-31 15:00:00,55.03,55.04,54.76,54.83,39086.0,53.7369,53.7467,53.4733,53.5416,39086.0
2024-10-31 15:30:00,54.78,54.78,54.44,54.48,169169.0,53.4928,53.4928,53.1608,53.1998,169169.0
2024-11-01 09:30:00,54.75,54.93,54.4,54.75,82532.0,53.4635,53.6393,53.1217,53.4635,82532.0
2024-11-01 10:00:00,54.75,55.01,54.72,54.94,31627.0,53.4635,53.7174,53.4342,53.649,31627.0
2024-11-01 10:30:00,54.94,54.95,54.69,54.89,48574.0,53.649,53.6588,53.4049,53.6002,48574.0
2024-11-01 11:00:00,54.88,54.93,54.75,54.82,93192.0,53.5904,53.6393,53.4635,53.5319,93192.0
2024-11-01 11:30:00,54.83,55.0,54.82,54.92,93599.0,53.5416,53.7076,53.5319,53.6295,93599.0
2024-11-01 12:00:00,54.92,55.15,54.92,55.03,43383.0,53.6295,53.8541,53.6295,53.7369,43383.0
2024-11-01 12:30:00,55.05,55.06,54.85,54.9,35575.0,53.7565,53.7662,53.5612,53.61,35575.0
2024-11-01 13:00:00,54.91,54.97,54.85,54.94,43953.0,53.6197,53.6783,53.5612,53.649,43953.0
2024-11-01 13:30:00,54.94,54.97,54.81,54.91,61099.0,53.649,53.6783,53.5221,53.6197,61099.0
2024-11-01 14:00:00,54.9,54.93,54.82,54.91,34071.0,53.61,53.6393,53.5319,53.6197,34071.0
2024-11-01 14:30:00,54.89,55.08,54.84,55.06,53578.0,53.6002,53.7857,53.5514,53.7662,53578.0
2024-11-01 15:00:00,55.07,55.19,55.04,55.05,61214.0,53.776,53.8932,53.7467,53.7565,61214.0
2024-11-01 15:30:00,55.05,55.14,54.94,55.01,273848.0,53.7565,53.8443,53.649,53.7174,273848.0
2024-11-04 09:30:00,55.08,55.37,55.0,55.24,58516.0,53.7857,54.0689,53.7076,53.942,58516.0
2024-11-04 10:00:00,55.19,55.59,55.13,55.5,38529.0,53.8932,54.2838,53.8346,54.1959,38529.0
2024-11-04 10:30:00,55.5,55.75,55.45,55.62,75702.0,54.1959,54.44,54.1471,54.3131,75702.0
2024-11-04 11:00:00,55.62,55.62,55.35,55.52,38056.0,54.3131,54.3131,54.0494,54.2154,38056.0
2024-11-04 11:30:00,55.51,55.56,55.36,55.56,28610.0,54.2056,54.2545,54.0592,54.2545,28610.0
2024-11-04 12:00:00,55.55,55.73,55.49,55.67,31959.0,54.2447,54.4205,54.1861,54.3619,31959.0
2024-11-04 12:30:00,55.66,55.74,55.64,55.65,23454.0,54.3521,54.4302,54.3326,54.3424,23454.0
2024-11-04 13:00:00,55.65,55.82,55.49,55.82,32148.0,54.3424,54.5084,54.1861,54.5084,32148.0
2024-11-04 13:30:00,55.81,55.91,55.73,55.76,30622.0,54.4986,54.5962,54.4205,54.4498,30622.0
2024-11-04 14:00:00,55.76,55.86,55.76,55.8,33426.0,54.4498,54.5474,54.4498,54.4888,33426.0
2024-11-04 14:30:00,55.78,55.83,55.75,55.8,42445.0,54.4693,54.5181,54.44,54.4888,42445.0
2024-11-04 15:00:00,55.8,55.86,55.71,55.81,87719.0,54.4888,54.5474,54.4009,54.4986,87719.0
2024-11-04 15:30:00,55.81,55.87,55.66,55.73,336402.0,54.4986,54.5572,54.3521,54.4205,336402.0
2024-11-05 09:30:00,55.54,55.92,55.24,55.71,64864.0,54.2349,54.606,53.942,54.4009,64864.0
2024-11-05 10:00:00,55.79,55.98,55.54,55.61,75010.0,54.4791,54.6646,54.2349,54.3033,75010.0
2024-11-05 10:30:00,55.62,55.74,55.36,55.4,113888.0,54.3131,54.4302,54.0592,54.0982,113888.0
2024-11-05 11:00:00,55.41,55.63,55.39,55.54,40086.0,54.108,54.3228,54.0885,54.2349,40086.0
2024-11-05 11:30:00,55.55,55.65,55.49,55.52,21300.0,54.2447,54.3424,54.1861,54.2154,21300.0
2024-11-05 12:00:00,55.52,55.65,55.52,55.6,18318.0,54.2154,54.3424,54.2154,54.2935,18318.0
2024-11-05 12:30:00,55.6,55.74,55.59,55.73,19017.0,54.2935,54.4302,54.2838,54.4205,19017.0
2024-11-05 13:00:00,55.73,55.81,55.68,55.68,21508.0,54.4205,54.4986,54.3716,54.3716,21508.0
2024-11-05 13:30:00,55.68,55.83,55.66,55.82,24452.0,54.3716,54.5181,54.3521,54.5084,24452.0
2024-11-05 14:00:00,55.81,55.94,55.79,55.88,22451.0,54.4986,54.6255,54.4791,54.5669,22451.0
2024-11-05 14:30:00,55.87,55.93,55.77,55.8,32437.0,54.5572,54.6158,54.4595,54.4888,32437.0
2024-11-05 15:00:00,55.8,55.97,55.77,55.91,58628.0,54.4888,54.6548,54.4595,54.5962,58628.0
2024-11-05 15:30:00,55.91,56.0,55.79,55.98,229338.0,54.5962,54.6841,54.4791,54.6646,229338.0
2024-11-06 09:30:00,57.2,58.0,55.62,55.98,280919.0,55.8559,56.6371,54.3131,54.6646,280919.0
2024-11-06 10:00:00,55.92,56.39,55.79,56.08,171024.0,54.606,55.065,54.4791,54.7623,171024.0
2024-11-06 10:30:00,56.0,56.27,55.87,56.01,149144.0,54.6841,54.9478,54.5572,54.6939,149144.0
2024-11-06 11:00:00,56.0,56.28,55.87,56.16,77499.0,54.6841,54.9576,54.5572,54.8404,77499.0
2024-11-06 11:30:00,56.16,56.33,56.05,56.28,74614.0,54.8404,55.0064,54.733,54.9576,74614.0
2024-11-06 12:00:00,56.3,56.45,56.27,56.38,100575.0,54.9771,55.1236,54.9478,55.0552,100575.0
2024-11-06 12:30:00,56.37,56.49,56.23,56.35,76843.0,55.0454,55.1626,54.9087,55.0259,76843.0
2024-11-06 13:00:00,56.35,56.66,56.29,56.56,100468.0,55.0259,55.3286,54.9673,55.231,100468.0
2024-11-06 13:30:00,56.54,56.69,56.44,56.63,86301.0,55.2114,55.3579,55.1138,55.2993,86301.0
2024-11-06 14:00:00,56.63,56.82,56.56,56.6,78187.0,55.2993,55.4849,55.231,55.27,78187.0
2024-11-06 14:30:00,56.6,56.75,56.6,56.7,90588.0,55.27,55.4165,55.27,55.3677,90588.0
2024-11-06 15:00:00,56.7,56.8,56.61,56.8,124926.0,55.3677,55.4653,55.2798,55.4653,124926.0
2024-11-06 15:30:00,56.8,56.9,56.51,56.53,519558.0,55.4653,55.563,55.1821,55.2017,519558.0
2024-11-07 09:30:00,52.55,58.12,52.51,57.43,583858.0,51.3152,56.7543,51.2761,56.0805,583858.0
2024-11-07 10:00:00,57.5,57.95,57.01,57.35,137656.0,56.1489,56.5883,55.6704,56.0024,137656.0
2024-11-07 10:30:00,57.45,57.68,57.24,57.32,75725.0,56.1001,56.3247,55.895,55.9731,75725.0
2024-11-07 11:00:00,57.24,57.36,56.88,57.01,82547.0,55.895,56.0122,55.5435,55.6704,82547.0
2024-11-07 11:30:00,56.98,57.27,56.88,57.01,66447.0,55.6411,55.9243,55.5435,55.6704,66447.0
2024-11-07 12:00:00,56.99,57.11,56.63,56.73,69732.0,55.6509,55.768,55.2993,55.397,69732.0
2024-11-07 12:30:00,56.73,57.0,56.62,56.84,45803.0,55.397,55.6606,55.2896,55.5044,45803.0
2024-11-07 13:00:00,56.85,56.98,56.81,56.9,37076.0,55.5142,55.6411,55.4751,55.563,37076.0
2024-11-07 13:30:00,56.87,56.92,56.38,56.41,51326.0,55.5337,55.5825,55.0552,55.0845,51326.0
2024-11-07 14:00:00,56.4,56.76,56.36,56.7,54732.0,55.0747,55.4263,55.0357,55.3677,54732.0
2024-11-07 14:30:00,56.72,56.79,56.17,56.37,105201.0,55.3872,55.4556,54.8501,55.0454,105201.0
2024-11-07 15:00:00,56.37,56.97,56.32,56.8,71009.0,55.0454,55.6313,54.9966,55.4653,71009.0
2024-11-07 15:30:00,56.81,57.05,56.67,56.72,390728.0,55.4751,55.7095,55.3384,55.3872,390728.0
2024-11-08 09:30:00,57.95,60.22,57.69,60.22,582593.0,56.5883,58.805,56.3344,58.805,582593.0
2024-11-08 10:00:00,60.21,60.56,59.2,59.75,277314.0,58.7952,59.137,57.8089,58.346,277314.0
2024-11-08 10:30:00,59.74,60.36,59.69,60.07,184875.0,58.3362,58.9417,58.2874,58.6585,184875.0
2024-11-08 11:00:00,60.1,60.18,59.52,59.58,149697.0,58.6878,58.7659,58.1214,58.18,149697.0
2024-11-08 11:30:00,59.57,59.66,59.22,59.26,108096.0,58.1702,58.2581,57.8285,57.8675,108096.0
2024-11-08 12:00:00,59.29,59.38,58.95,59.33,126717.0,57.8968,57.9847,57.5648,57.9359,126717.0
2024-11-08 12:30:00,59.31,59.67,59.2,59.59,72943.0,57.9164,58.2679,57.8089,58.1898,72943.0
2024-11-08 13:00:00,59.59,59.72,59.23,59.54,115652.0,58.1898,58.3167,57.8382,58.1409,115652.0
2024-11-08 13:30:00,59.52,59.56,59.29,59.54,64961.0,58.1214,58.1605,57.8968,58.1409,64961.0
2024-11-08 14:00:00,59.53,59.63,59.32,59.43,85433.0,58.1312,58.2288,57.9261,58.0335,85433.0
2024-11-08 14:30:00,59.44,59.69,59.44,59.6,79233.0,58.0433,58.2874,58.0433,58.1995,79233.0
2024-11-08 15:00:00,59.6,59.74,59.45,59.64,110337.0,58.1995,58.3362,58.0531,58.2386,110337.0
2024-11-08 15:30:00,59.64,59.76,59.5,59.57,384550.0,58.2386,58.3558,58.1019,58.1702,384550.0
2024-11-11 09:30:00,59.5,61.12,59.23,60.67,410045.0,58.1019,59.6838,57.8382,59.2444,410045.0
2024-11-11 10:00:00,60.67,61.52,60.55,60.94,241401.0,59.2444,60.0744,59.1272,59.5081,241401.0
2024-11-11 10:30:00,60.94,61.18,60.75,61.01,125567.0,59.5081,59.7424,59.3225,59.5764,125567.0
2024-11-11 11:00:00,60.95,61.16,60.81,60.85,47743.0,59.5178,59.7229,59.3811,59.4202,47743.0
2024-11-11 11:30:00,60.83,61.12,60.8,60.94,59580.0,59.4006,59.6838,59.3713,59.5081,59580.0
2024-11-11 12:00:00,60.93,61.17,60.8,61.14,42373.0,59.4983,59.7326,59.3713,59.7034,42373.0
2024-11-11 12:30:00,61.12,61.12,60.88,60.98,40902.0,59.6838,59.6838,59.4495,59.5471,40902.0
2024-11-11 13:00:00,60.98,61.22,60.93,61.06,65138.0,59.5471,59.7815,59.4983,59.6252,65138.0
2024-11-11 13:30:00,61.05,61.23,60.99,61.2,70633.0,59.6155,59.7912,59.5569,59.7619,70633.0
2024-11-11 14:00:00,61.19,61.2,60.94,60.97,59457.0,59.7522,59.7619,59.5081,59.5373,59457.0
2024-11-11 14:30:00,60.98,60.99,60.83,60.97,39036.0,59.5471,59.5569,59.4006,59.5373,39036.0
2024-11-11 15:00:00,60.97,60.97,60.65,60.81,49843.0,59.5373,59.5373,59.2249,59.3811,49843.0
2024-11-11 15:30:00,60.8,60.8,60.4,60.53,275623.0,59.3713,59.3713,58.9807,59.1077,275623.0
2024-11-12 09:30:00,60.37,60.41,60.01,60.25,56395.0,58.9514,58.9905,58.5999,58.8343,56395.0
2024-11-12 10:00:00,60.26,60.97,60.19,60.86,175944.0,58.844,59.5373,58.7757,59.4299,175944.0
2024-11-12 10:30:00,60.84,61.37,60.73,61.12,180353.0,59.4104,59.9279,59.303,59.6838,180353.0
2024-11-12 11:00:00,61.12,61.2,60.95,61.15,65575.0,59.6838,59.7619,59.5178,59.7131,65575.0
2024-11-12 11:30:00,61.18,61.21,61.02,61.2,42523.0,59.7424,59.7717,59.5862,59.7619,42523.0
2024-11-12 12:00:00,61.22,61.22,60.98,61.08,38783.0,59.7815,59.7815,59.5471,59.6448,38783.0
2024-11-12 12:30:00,61.08,61.26,61.02,61.21,50594.0,59.6448,59.8205,59.5862,59.7717,50594.0
2024-11-12 13:00:00,61.21,61.4,61.03,61.36,51894.0,59.7717,59.9572,59.5959,59.9182,51894.0
2024-11-12 13:30:00,61.36,61.76,61.29,61.7,37248.0,59.9182,60.3088,59.8498,60.2502,37248.0
2024-11-12 14:00:00,61.69,61.72,61.51,61.55,44836.0,60.2404,60.2697,60.0647,60.1037,44836.0
2024-11-12 14:30:00,61.54,61.74,61.51,61.64,54287.0,60.094,60.2893,60.0647,60.1916,54287.0
2024-11-12 15:00:00,61.64,61.83,61.59,61.73,143075.0,60.1916,60.3771,60.1428,60.2795,143075.0
2024-11-12 15:30:00,61.75,61.96,61.72,61.9,378181.0,60.299,60.5041,60.2697,60.4455,378181.0
2024-11-13 09:30:00,62.0,62.85,61.91,62.41,116689.0,60.5431,61.3732,60.4553,60.9435,116689.0
2024-11-13 10:00:00,62.41,62.87,62.27,62.67,80269.0,60.9435,61.3927,60.8068,61.1974,80269.0
2024-11-13 10:30:00,62.67,63.41,62.64,63.31,102131.0,61.1974,61.92,61.1681,61.8224,102131.0
2024-11-13 11:00:00,63.32,63.41,63.14,63.3,88392.0,61.8321,61.92,61.6564,61.8126,88392.0
2024-11-13 11:30:00,63.31,63.45,63.26,63.3,107905.0,61.8224,61.9591,61.7735,61.8126,107905.0
2024-11-13 12:00:00,63.28,63.59,63.26,63.53,63816.0,61.7931,62.0958,61.7735,62.0372,63816.0
2024-11-13 12:30:00,63.52,63.71,63.41,63.55,96657.0,62.0274,62.213,61.92,62.0567,96657.0
2024-11-13 13:00:00,63.56,63.91,63.56,63.79,121503.0,62.0665,62.4083,62.0665,62.2911,121503.0
2024-11-13 13:30:00,63.79,63.8,63.57,63.64,136849.0,62.2911,62.3008,62.0763,62.1446,136849.0
2024-11-13 14:00:00,63.63,63.96,63.62,63.93,79347.0,62.1348,62.4571,62.1251,62.4278,79347.0
2024-11-13 14:30:00,63.93,63.98,63.79,63.8,101231.0,62.4278,62.4766,62.2911,62.3008,101231.0
2024-11-13 15:00:00,63.8,63.89,63.72,63.85,111888.0,62.3008,62.3887,62.2227,62.3497,111888.0
2024-11-13 15:30:00,63.86,64.04,63.68,63.89,398492.0,62.3594,62.5352,62.1837,62.3887,398492.0
2024-11-14 09:30:00,64.21,64.29,63.55,63.63,60288.0,62.7012,62.7793,62.0567,62.1348,60288.0
2024-11-14 10:00:00,63.63,63.67,63.37,63.58,71514.0,62.1348,62.1739,61.881,62.086,71514.0
2024-11-14 10:30:00,63.58,63.62,62.96,63.3,104023.0,62.086,62.1251,61.4806,61.8126,104023.0
2024-11-14 11:00:00,63.27,63.4,62.96,63.13,66740.0,61.7833,61.9102,61.4806,61.6466,66740.0
2024-11-14 11:30:00,63.11,63.16,62.88,63.09,109188.0,61.6271,61.6759,61.4025,61.6075,109188.0
2024-11-14 12:00:00,63.09,63.11,62.97,63.06,48226.0,61.6075,61.6271,61.4904,61.5782,48226.0
2024-11-14 12:30:00,63.05,63.05,62.72,62.87,38612.0,61.5685,61.5685,61.2462,61.3927,38612.0
2024-11-14 13:00:00,62.87,62.91,62.75,62.78,43041.0,61.3927,61.4318,61.2755,61.3048,43041.0
2024-11-14 13:30:00,62.78,62.87,62.72,62.79,35727.0,61.3048,61.3927,61.2462,61.3146,35727.0
2024-11-14 14:00:00,62.79,63.08,62.79,63.05,58679.0,61.3146,61.5978,61.3146,61.5685,58679.0
2024-11-14 14:30:00,63.05,63.21,62.95,63.17,58467.0,61.5685,61.7247,61.4708,61.6857,58467.0
2024-11-14 15:00:00,63.12,63.13,62.89,63.11,72352.0,61.6368,61.6466,61.4122,61.6271,72352.0
2024-11-14 15:30:00,63.11,63.11,62.63,62.74,358041.0,61.6271,61.6271,61.1583,61.2658,358041.0
2024-11-15 09:30:00,62.87,62.99,62.55,62.76,95082.0,61.3927,61.5099,61.0802,61.2853,95082.0
2024-11-15 10:00:00,62.76,62.76,62.39,62.63,47179.0,61.2853,61.2853,60.924,61.1583,47179.0
2024-11-15 10:30:00,62.65,62.65,62.02,62.02,62450.0,61.1779,61.1779,60.5627,60.5627,62450.0
2024-11-15 11:00:00,62.0,62.17,61.87,62.1,61660.0,60.5431,60.7091,60.4162,60.6408,61660.0
2024-11-15 11:30:00,62.1,62.69,62.03,62.59,77623.0,60.6408,61.2169,60.5724,61.1193,77623.0
2024-11-15 12:00:00,62.6,62.73,62.56,62.62,49536.0,61.129,61.256,61.09,61.1486,49536.0
2024-11-15 12:30:00,62.62,62.78,62.59,62.75,34207.0,61.1486,61.3048,61.1193,61.2755,34207.0
2024-11-15 13:00:00,62.76,62.94,62.76,62.87,54888.0,61.2853,61.4611,61.2853,61.3927,54888.0
2024-11-15 13:30:00,62.87,62.92,62.76,62.82,61245.0,61.3927,61.4415,61.2853,61.3439,61245.0
2024-11-15 14:00:00,62.81,62.83,62.6,62.72,49498.0,61.3341,61.3536,61.129,61.2462,49498.0
2024-11-15 14:30:00,62.71,62.79,62.66,62.72,44471.0,61.2365,61.3146,61.1876,61.2462,44471.0
2024-11-15 15:00:00,62.73,62.75,62.48,62.5,68599.0,61.256,61.2755,61.0119,61.0314,68599.0
2024-11-15 15:30:00,62.5,62.68,62.36,62.41,324657.0,61.0314,61.2072,60.8947,60.9435,324657.0
2024-11-18 09:30:00,62.45,62.73,62.2,62.59,69131.0,60.9826,61.256,60.7384,61.1193,69131.0
2024-11-18 10:00:00,62.58,62.74,62.43,62.59,60882.0,61.1095,61.2658,60.963,61.1193,60882.0
2024-11-18 10:30:00,62.58,62.82,62.55,62.71,60541.0,61.1095,61.3439,61.0802,61.2365,60541.0
2024-11-18 11:00:00,62.67,62.68,62.48,62.48,73137.0,61.1974,61.2072,61.0119,61.0119,73137.0
2024-11-18 11:30:00,62.49,62.52,62.31,62.34,55576.0,61.0216,61.0509,60.8459,60.8752,55576.0
2024-11-18 12:00:00,62.35,62.43,62.28,62.37,32967.0,60.8849,60.963,60.8166,60.9045,32967.0
2024-11-18 12:30:00,62.36,62.5,62.34,62.48,36457.0,60.8947,61.0314,60.8752,61.0119,36457.0
2024-11-18 13:00:00,62.49,62.49,62.09,62.2,34615.0,61.0216,61.0216,60.631,60.7384,34615.0
2024-11-18 13:30:00,62.2,62.23,61.89,61.92,31817.0,60.7384,60.7677,60.4357,60.465,31817.0
2024-11-18 14:00:00,61.91,62.08,61.89,61.9,26560.0,60.4553,60.6213,60.4357,60.4455,26560.0
2024-11-18 14:30:00,61.89,62.18,61.84,62.14,42696.0,60.4357,60.7189,60.3869,60.6799,42696.0
2024-11-18 15:00:00,62.15,62.17,62.0,62.06,45623.0,60.6896,60.7091,60.5431,60.6017,45623.0
2024-11-18 15:30:00,62.07,62.1,61.82,61.89,240650.0,60.6115,60.6408,60.3674,60.4357,240650.0
2024-11-19 09:30:00,61.54,61.73,61.0,61.28,63589.0,60.094,60.2795,59.5666,59.8401,63589.0
2024-11-19 10:00:00,61.28,61.41,61.01,61.05,37140.0,59.8401,59.967,59.5764,59.6155,37140.0
2024-11-19 10:30:00,61.06,61.18,60.91,61.05,50593.0,59.6252,59.7424,59.4788,59.6155,50593.0
2024-11-19 11:00:00,61.06,61.08,60.73,60.98,48804.0,59.6252,59.6448,59.303,59.5471,48804.0
2024-11-19 11:30:00,61.0,61.08,60.8,61.04,113445.0,59.5666,59.6448,59.3713,59.6057,113445.0
2024-11-19 12:00:00,61.04,61.08,60.88,60.92,45318.0,59.6057,59.6448,59.4495,59.4885,45318.0
2024-11-19 12:30:00,60.91,60.92,60.79,60.92,52041.0,59.4788,59.4885,59.3616,59.4885,52041.0
2024-11-19 13:00:00,60.92,60.94,60.67,60.75,73283.0,59.4885,59.5081,59.2444,59.3225,73283.0
2024-11-19 13:30:00,60.76,60.88,60.68,60.85,42465.0,59.3323,59.4495,59.2542,59.4202,42465.0
2024-11-19 14:00:00,60.86,60.9,60.78,60.79,52422.0,59.4299,59.469,59.3518,59.3616,52422.0
2024-11-19 14:30:00,60.78,60.82,60.6,60.82,58800.0,59.3518,59.3909,59.176,59.3909,58800.0
2024-11-19 15:00:00,60.8,60.85,60.66,60.8,62504.0,59.3713,59.4202,59.2346,59.3713,62504.0
2024-11-19 15:30:00,60.79,60.91,60.71,60.8,244345.0,59.3616,59.4788,59.2835,59.3713,244345.0
2024-11-20 09:30:00,60.76,60.96,60.23,60.38,63299.0,59.3323,59.5276,58.8147,58.9612,63299.0
2024-11-20 10:00:00,60.38,60.42,60.15,60.31,64317.0,58.9612,59.0003,58.7366,58.8929,64317.0
2024-11-20 10:30:00,60.29,60.37,59.96,59.98,46242.0,58.8733,58.9514,58.5511,58.5706,46242.0
2024-11-20 11:00:00,59.98,60.01,59.8,59.85,59746.0,58.5706,58.5999,58.3948,58.4437,59746.0
2024-11-20 11:30:00,59.87,59.93,59.62,59.85,63628.0,58.4632,58.5218,58.2191,58.4437,63628.0
2024-11-20 12:00:00,59.86,60.08,59.86,59.98,46831.0,58.4534,58.6683,58.4534,58.5706,46831.0
2024-11-20 12:30:00,59.99,60.16,59.94,60.08,41657.0,58.5804,58.7464,58.5315,58.6683,41657.0
2024-11-20 13:00:00,60.07,60.12,59.92,59.92,29729.0,58.6585,58.7073,58.512,58.512,29729.0
2024-11-20 13:30:00,59.92,59.99,59.81,59.98,32434.0,58.512,58.5804,58.4046,58.5706,32434.0
2024-11-20 14:00:00,59.99,60.11,59.91,60.09,34947.0,58.5804,58.6976,58.5023,58.678,34947.0
2024-11-20 14:30:00,60.09,60.15,60.05,60.12,35264.0,58.678,58.7366,58.639,58.7073,35264.0
2024-11-20 15:00:00,60.12,60.17,60.04,60.13,49813.0,58.7073,58.7561,58.6292,58.7171,49813.0
2024-11-20 15:30:00,60.13,60.42,60.12,60.38,245695.0,58.7171,59.0003,58.7073,58.9612,245695.0
2024-11-21 09:30:00,60.41,60.84,60.37,60.67,21680.0,58.9905,59.4104,58.9514,59.2444,21680.0
2024-11-21 10:00:00,60.67,60.75,60.51,60.54,25737.0,59.2444,59.3225,59.0882,59.1175,25737.0
2024-11-21 10:30:00,60.5,60.82,60.48,60.77,30330.0,59.0784,59.3909,59.0589,59.342,30330.0
2024-11-21 11:00:00,60.77,60.85,60.61,60.62,37561.0,59.342,59.4202,59.1858,59.1956,37561.0
2024-11-21 11:30:00,60.65,60.66,60.37,60.45,39518.0,59.2249,59.2346,58.9514,59.0296,39518.0
2024-11-21 12:00:00,60.46,60.54,60.43,60.53,21193.0,59.0393,59.1175,59.01,59.1077,21193.0
2024-11-21 12:30:00,60.53,60.62,60.49,60.5,22131.0,59.1077,59.1956,59.0686,59.0784,22131.0
2024-11-21 13:00:00,60.51,60.58,60.49,60.53,23246.0,59.0882,59.1565,59.0686,59.1077,23246.0
2024-11-21 13:30:00,60.54,60.55,60.39,60.42,19928.0,59.1175,59.1272,58.971,59.0003,19928.0
2024-11-21 14:00:00,60.42,60.47,60.38,60.42,27448.0,59.0003,59.0491,58.9612,59.0003,27448.0
2024-11-21 14:30:00,60.42,60.56,60.31,60.52,64564.0,59.0003,59.137,58.8929,59.0979,64564.0
2024-11-21 15:00:00,60.51,60.51,60.35,60.47,40333.0,59.0882,59.0882,58.9319,59.0491,40333.0
2024-11-21 15:30:00,60.47,60.63,60.35,60.46,141125.0,59.0491,59.2053,58.9319,59.0393,141125.0
2024-11-22 09:30:00,60.46,60.92,60.43,60.59,29724.0,59.0393,59.4885,59.01,59.1663,29724.0
2024-11-22 10:00:00,60.62,60.65,60.31,60.37,35033.0,59.1956,59.2249,58.8929,58.9514,35033.0
2024-11-22 10:30:00,60.38,60.5,60.26,60.32,59074.0,58.9612,59.0784,58.844,58.9026,59074.0
2024-11-22 11:00:00,60.33,60.48,60.17,60.48,27786.0,58.9124,59.0589,58.7561,59.0589,27786.0
2024-11-22 11:30:00,60.46,60.47,60.29,60.38,29967.0,59.0393,59.0491,58.8733,58.9612,29967.0
2024-11-22 12:00:00,60.4,60.48,60.34,60.37,23980.0,58.9807,59.0589,58.9222,58.9514,23980.0
2024-11-22 12:30:00,60.37,60.39,60.3,60.39,20590.0,58.9514,58.971,58.8831,58.971,20590.0
2024-11-22 13:00:00,60.39,60.41,60.21,60.21,22581.0,58.971,58.9905,58.7952,58.7952,22581.0
2024-11-22 13:30:00,60.21,60.29,60.16,60.23,23119.0,58.7952,58.8733,58.7464,58.8147,23119.0
2024-11-22 14:00:00,60.28,60.38,60.22,60.37,29271.0,58.8636,58.9612,58.805,58.9514,29271.0
2024-11-22 14:30:00,60.37,60.55,60.33,60.44,49229.0,58.9514,59.1272,58.9124,59.0198,49229.0
2024-11-22 15:00:00,60.43,60.43,60.22,60.3,52328.0,59.01,59.01,58.805,58.8831,52328.0
2024-11-22 15:30:00,60.31,60.44,60.24,60.35,254239.0,58.8929,59.0198,58.8245,58.9319,254239.0
2024-11-25 09:30:00,60.84,62.22,60.76,62.05,93101.0,59.4104,60.758,59.3323,60.592,93101.0
2024-11-25 10:00:00,62.06,62.11,61.87,61.9,61779.0,60.6017,60.6506,60.4162,60.4455,61779.0
2024-11-25 10:30:00,61.89,62.1,61.78,61.9,85427.0,60.4357,60.6408,60.3283,60.4455,85427.0
2024-11-25 11:00:00,61.9,61.96,61.45,61.47,48475.0,60.4455,60.5041,60.0061,60.0256,48475.0
2024-11-25 11:30:00,61.47,61.61,61.34,61.4,41817.0,60.0256,60.1623,59.8987,59.9572,41817.0
2024-11-25 12:00:00,61.43,61.69,61.42,61.53,55671.0,59.9865,60.2404,59.9768,60.0842,55671.0
2024-11-25 12:30:00,61.54,61.55,61.37,61.4,27527.0,60.094,60.1037,59.9279,59.9572,27527.0
2024-11-25 13:00:00,61.39,61.51,61.3,61.43,51623.0,59.9475,60.0647,59.8596,59.9865,51623.0
2024-11-25 13:30:00,61.42,61.42,61.28,61.39,37376.0,59.9768,59.9768,59.8401,59.9475,37376.0
2024-11-25 14:00:00,61.4,61.4,61.09,61.15,54028.0,59.9572,59.9572,59.6545,59.7131,54028.0
2024-11-25 14:30:00,61.15,61.27,61.12,61.27,35112.0,59.7131,59.8303,59.6838,59.8303,35112.0
2024-11-25 15:00:00,61.27,61.33,61.2,61.29,52688.0,59.8303,59.8889,59.7619,59.8498,52688.0
2024-11-25 15:30:00,61.28,61.28,60.65,60.68,381870.0,59.8401,59.8401,59.2249,59.2542,381870.0
2024-11-26 09:30:00,60.7,61.14,60.36,61.12,84348.0,59.2737,59.7034,58.9417,59.6838,84348.0
2024-11-26 10:00:00,61.15,61.16,60.72,60.83,76272.0,59.7131,59.7229,59.2932,59.4006,76272.0
2024-11-26 10:30:00,60.83,60.92,60.47,60.6,69647.0,59.4006,59.4885,59.0491,59.176,69647.0
2024-11-26 11:00:00,60.59,60.68,60.5,60.53,63205.0,59.1663,59.2542,59.0784,59.1077,63205.0
2024-11-26 11:30:00,60.53,60.78,60.51,60.65,50579.0,59.1077,59.3518,59.0882,59.2249,50579.0
2024-11-26 12:00:00,60.66,60.79,60.51,60.54,67375.0,59.2346,59.3616,59.0882,59.1175,67375.0
2024-11-26 12:30:00,60.55,60.81,60.55,60.76,48872.0,59.1272,59.3811,59.1272,59.3323,48872.0
2024-11-26 13:00:00,60.74,60.84,60.68,60.84,58031.0,59.3128,59.4104,59.2542,59.4104,58031.0
2024-11-26 13:30:00,60.85,61.06,60.84,61.02,71130.0,59.4202,59.6252,59.4104,59.5862,71130.0
2024-11-26 14:00:00,61.01,61.24,60.99,61.23,95449.0,59.5764,59.801,59.5569,59.7912,95449.0
2024-11-26 14:30:00,61.22,61.39,61.22,61.34,73246.0,59.7815,59.9475,59.7815,59.8987,73246.0
2024-11-26 15:00:00,61.34,61.47,61.27,61.35,104193.0,59.8987,60.0256,59.8303,59.9084,104193.0
2024-11-26 15:30:00,61.35,61.55,61.35,61.41,313865.0,59.9084,60.1037,59.9084,59.967,313865.0
2024-11-27 09:30:00,61.66,62.07,61.54,61.86,47337.0,60.2111,60.6115,60.094,60.4064,47337.0
2024-11-27 10:00:00,61.81,61.81,61.4,61.64,53762.0,60.3576,60.3576,59.9572,60.1916,53762.0
2024-11-27 10:30:00,61.64,61.72,61.51,61.72,44579.0,60.1916,60.2697,60.0647,60.2697,44579.0
2024-11-27 11:00:00,61.71,61.92,61.67,61.8,45354.0,60.26,60.465,60.2209,60.3478,45354.0
2024-11-27 11:30:00,61.8,61.85,61.7,61.84,31527.0,60.3478,60.3967,60.2502,60.3869,31527.0
2024-11-27 12:00:00,61.86,61.89,61.62,61.7,30701.0,60.4064,60.4357,60.1721,60.2502,30701.0
2024-11-27 12:30:00,61.71,61.71,61.52,61.6,24794.0,60.26,60.26,60.0744,60.1525,24794.0
2024-11-27 13:00:00,61.6,61.61,61.5,61.53,28377.0,60.1525,60.1623,60.0549,60.0842,28377.0
2024-11-27 13:30:00,61.51,61.54,61.4,61.53,29691.0,60.0647,60.094,59.9572,60.0842,29691.0
2024-11-27 14:00:00,61.54,61.55,61.36,61.37,35265.0,60.094,60.1037,59.9182,59.9279,35265.0
2024-11-27 14:30:00,61.38,61.5,61.34,61.36,35501.0,59.9377,60.0549,59.8987,59.9182,35501.0
2024-11-27 15:00:00,61.34,61.34,61.2,61.26,43659.0,59.8987,59.8987,59.7619,59.8205,43659.0
2024-11-27 15:30:00,61.26,61.41,61.15,61.24,191449.0,59.8205,59.967,59.7131,59.801,191449.0
2024-11-29 09:30:00,61.25,62.09,61.01,62.01,69292.0,59.8108,60.631,59.5764,60.5529,69292.0
2024-11-29 10:00:00,62.03,62.25,61.92,62.22,70259.0,60.5724,60.7873,60.465,60.758,70259.0
2024-11-29 10:30:00,62.22,62.43,62.12,62.32,69972.0,60.758,60.963,60.6603,60.8556,69972.0
2024-11-29 11:00:00,62.32,62.37,62.18,62.27,46437.0,60.8556,60.9045,60.7189,60.8068,46437.0
2024-11-29 11:30:00,62.25,62.29,62.07,62.1,38086.0,60.7873,60.8263,60.6115,60.6408,38086.0
2024-11-29 12:00:00,62.1,62.29,62.09,62.21,40217.0,60.6408,60.8263,60.631,60.7482,40217.0
2024-11-29 12:30:00,62.21,62.35,61.95,62.05,143060.0,60.7482,60.8849,60.4943,60.592,143060.0
2024-12-02 09:30:00,62.2,62.58,61.7,62.07,86982.0,60.7384,61.1095,60.2502,60.6115,86982.0
2024-12-02 10:00:00,62.09,62.26,61.59,61.64,80505.0,60.631,60.797,60.1428,60.1916,80505.0
2024-12-02 10:30:00,61.64,61.82,61.53,61.54,50235.0,60.1916,60.3674,60.0842,60.094,50235.0
2024-12-02 11:00:00,61.51,61.69,61.41,61.6,59504.0,60.0647,60.2404,59.967,60.1525,59504.0
2024-12-02 11:30:00,61.62,61.77,61.6,61.6,50759.0,60.1721,60.3185,60.1525,60.1525,50759.0
2024-12-02 12:00:00,61.6,61.66,61.51,61.64,30330.0,60.1525,60.2111,60.0647,60.1916,30330.0
2024-12-02 12:30:00,61.66,61.77,61.66,61.72,31264.0,60.2111,60.3185,60.2111,60.2697,31264.0
2024-12-02 13:00:00,61.72,61.85,61.68,61.85,35770.0,60.2697,60.3967,60.2307,60.3967,35770.0
2024-12-02 13:30:00,61.86,62.01,61.68,61.91,66084.0,60.4064,60.5529,60.2307,60.4553,66084.0
2024-12-02 14:00:00,61.91,61.91,61.74,61.82,38825.0,60.4553,60.4553,60.2893,60.3674,38825.0
2024-12-02 14:30:00,61.81,61.85,61.76,61.82,43242.0,60.3576,60.3967,60.3088,60.3674,43242.0
2024-12-02 15:00:00,61.82,61.87,61.72,61.86,79235.0,60.3674,60.4162,60.2697,60.4064,79235.0
2024-12-02 15:30:00,61.84,62.02,61.74,61.79,296126.0,60.3869,60.5627,60.2893,60.3381,296126.0
2024-12-03 09:30:00,61.94,62.3,61.79,61.96,62737.0,60.4846,60.8361,60.3381,60.5041,62737.0
2024-12-03 10:00:00,61.95,62.1,61.77,62.04,58710.0,60.4943,60.6408,60.3185,60.5822,58710.0
2024-12-03 10:30:00,62.04,62.04,60.93,61.44,212554.0,60.5822,60.5822,59.4983,59.9963,212554.0
2024-12-03 11:00:00,61.45,61.49,60.77,60.92,118448.0,60.0061,60.0451,59.342,59.4885,118448.0
2024-12-03 11:30:00,60.94,61.41,60.91,61.28,59683.0,59.5081,59.967,59.4788,59.8401,59683.0
2024-12-03 12:00:00,61.28,61.51,61.24,61.5,36069.0,59.8401,60.0647,59.801,60.0549,36069.0
2024-12-03 12:30:00,61.47,61.56,61.45,61.49,41952.0,60.0256,60.1135,60.0061,60.0451,41952.0
2024-12-03 13:00:00,61.49,61.54,61.43,61.45,36618.0,60.0451,60.094,59.9865,60.0061,36618.0
2024-12-03 13:30:00,61.46,61.46,61.32,61.39,39640.0,60.0158,60.0158,59.8791,59.9475,39640.0
2024-12-03 14:00:00,61.41,61.58,61.26,61.54,52630.0,59.967,60.133,59.8205,60.094,52630.0
2024-12-03 14:30:00,61.53,61.68,61.47,61.68,40587.0,60.0842,60.2307,60.0256,60.2307,40587.0
2024-12-03 15:00:00,61.66,61.67,61.48,61.6,52885.0,60.2111,60.2209,60.0354,60.1525,52885.0
2024-12-03 15:30:00,61.6,61.67,61.41,61.46,348371.0,60.1525,60.2209,59.967,60.0158,348371.0
2024-12-04 09:30:00,61.53,62.46,61.4,62.44,69454.0,60.0842,60.9923,59.9572,60.9728,69454.0
2024-12-04 10:00:00,62.42,62.5,62.05,62.26,64280.0,60.9533,61.0314,60.592,60.797,64280.0
2024-12-04 10:30:00,62.23,62.3,61.94,62.01,39156.0,60.7677,60.8361,60.4846,60.5529,39156.0
2024-12-04 11:00:00,62.03,62.27,61.99,62.14,32690.0,60.5724,60.8068,60.5334,60.6799,32690.0
2024-12-04 11:30:00,62.14,62.38,62.08,62.18,41423.0,60.6799,60.9142,60.6213,60.7189,41423.0
2024-12-04 12:00:00,62.19,62.34,62.11,62.12,37028.0,60.7287,60.8752,60.6506,60.6603,37028.0
2024-12-04 12:30:00,62.12,62.19,62.07,62.13,27169.0,60.6603,60.7287,60.6115,60.6701,27169.0
2024-12-04 13:00:00,62.13,62.24,61.97,62.03,30096.0,60.6701,60.7775,60.5138,60.5724,30096.0
2024-12-04 13:30:00,62.04,62.12,61.98,62.08,25730.0,60.5822,60.6603,60.5236,60.6213,25730.0
2024-12-04 14:00:00,62.07,62.13,61.94,61.96,37347.0,60.6115,60.6701,60.4846,60.5041,37347.0
2024-12-04 14:30:00,61.94,61.96,61.85,61.92,42196.0,60.4846,60.5041,60.3967,60.465,42196.0
2024-12-04 15:00:00,61.94,61.99,61.59,61.67,80552.0,60.4846,60.5334,60.1428,60.2209,80552.0
2024-12-04 15:30:00,61.67,61.86,61.57,61.78,242718.0,60.2209,60.4064,60.1232,60.3283,242718.0
2024-12-05 09:30:00,61.99,62.13,61.48,61.59,40895.0,60.5334,60.6701,60.0354,60.1428,40895.0
2024-12-05 10:00:00,61.57,61.67,61.3,61.37,28347.0,60.1232,60.2209,59.8596,59.9279,28347.0
2024-12-05 10:30:00,61.34,61.7,61.28,61.51,27559.0,59.8987,60.2502,59.8401,60.0647,27559.0
2024-12-05 11:00:00,61.52,61.61,61.42,61.48,34745.0,60.0744,60.1623,59.9768,60.0354,34745.0
2024-12-05 11:30:00,61.48,61.62,61.37,61.59,34207.0,60.0354,60.1721,59.9279,60.1428,34207.0
2024-12-05 12:00:00,61.62,61.8,61.47,61.67,46557.0,60.1721,60.3478,60.0256,60.2209,46557.0
2024-12-05 12:30:00,61.66,61.76,61.59,61.71,22809.0,60.2111,60.3088,60.1428,60.26,22809.0
2024-12-05 13:00:00,61.71,61.8,61.59,61.71,32346.0,60.26,60.3478,60.1428,60.26,32346.0
2024-12-05 13:30:00,61.67,61.77,61.57,61.64,40233.0,60.2209,60.3185,60.1232,60.1916,40233.0
2024-12-05 14:00:00,61.63,61.63,61.26,61.26,35270.0,60.1818,60.1818,59.8205,59.8205,35270.0
2024-12-05 14:30:00,61.26,61.42,61.26,61.39,29243.0,59.8205,59.9768,59.8205,59.9475,29243.0
2024-12-05 15:00:00,61.38,61.57,61.33,61.57,58104.0,59.9377,60.1232,59.8889,60.1232,58104.0
2024-12-05 15:30:00,61.58,61.71,61.36,61.4,272477.0,60.133,60.26,59.9182,59.9572,272477.0
2024-12-06 09:30:00,63.84,64.52,62.47,62.55,241033.0,62.7886,63.4574,61.4412,61.5199,241033.0
2024-12-06 10:00:00,62.61,62.73,61.99,61.99,66578.0,61.5789,61.6969,60.9691,60.9691,66578.0
2024-12-06 10:30:00,61.95,62.03,61.63,61.71,88224.0,60.9297,61.0084,60.615,60.6937,88224.0
2024-12-06 11:00:00,61.74,61.74,61.28,61.33,76800.0,60.7232,60.7232,60.2708,60.32,76800.0
2024-12-06 11:30:00,61.29,61.6,61.21,61.53,52243.0,60.2806,60.5855,60.2019,60.5167,52243.0
2024-12-06 12:00:00,61.57,61.74,61.24,61.62,55263.0,60.556,60.7232,60.2314,60.6052,55263.0
2024-12-06 12:30:00,61.65,61.65,61.42,61.51,35842.0,60.6347,60.6347,60.4085,60.497,35842.0
2024-12-06 13:00:00,61.54,61.59,61.33,61.4,67061.0,60.5265,60.5757,60.32,60.3888,67061.0
2024-12-06 13:30:00,61.39,61.39,61.09,61.11,47619.0,60.379,60.379,60.0839,60.1036,47619.0
2024-12-06 14:00:00,61.13,61.18,61.03,61.14,42758.0,60.1232,60.1724,60.0249,60.1331,42758.0
2024-12-06 14:30:00,61.15,61.15,60.87,60.97,91489.0,60.1429,60.1429,59.8675,59.9659,91489.0
2024-12-06 15:00:00,60.95,61.11,60.88,61.09,80324.0,59.9462,60.1036,59.8774,60.0839,80324.0
2024-12-06 15:30:00,61.12,61.18,60.94,61.11,357519.0,60.1134,60.1724,59.9364,60.1036,357519.0
2024-12-09 09:30:00,61.11,61.71,61.11,61.22,92733.0,60.1036,60.6937,60.1036,60.2118,92733.0
2024-12-09 10:00:00,61.21,62.0,61.0,61.85,94118.0,60.2019,60.9789,59.9954,60.8314,94118.0
2024-12-09 10:30:00,61.85,61.89,61.5,61.84,125851.0,60.8314,60.8707,60.4872,60.8216,125851.0
2024-12-09 11:00:00,61.85,62.09,61.81,61.99,58747.0,60.8314,61.0674,60.792,60.9691,58747.0
2024-12-09 11:30:00,61.99,62.09,61.85,62.02,41132.0,60.9691,61.0674,60.8314,60.9986,41132.0
2024-12-09 12:00:00,62.03,62.09,61.93,61.98,64590.0,61.0084,61.0674,60.9101,60.9592,64590.0
2024-12-09 12:30:00,62.0,62.07,61.86,62.04,34639.0,60.9789,61.0478,60.8412,61.0183,34639.0
2024-12-09 13:00:00,62.02,62.03,61.66,61.72,132178.0,60.9986,61.0084,60.6445,60.7035,132178.0
2024-12-09 13:30:00,61.71,61.92,61.71,61.86,35538.0,60.6937,60.9002,60.6937,60.8412,35538.0
2024-12-09 14:00:00,61.86,61.89,61.74,61.8,27857.0,60.8412,60.8707,60.7232,60.7822,27857.0
2024-12-09 14:30:00,61.82,61.94,61.79,61.84,50810.0,60.8019,60.9199,60.7724,60.8216,50810.0
2024-12-09 15:00:00,61.85,61.86,61.68,61.85,60533.0,60.8314,60.8412,60.6642,60.8314,60533.0
2024-12-09 15:30:00,61.84,61.85,61.54,61.57,233452.0,60.8216,60.8314,60.5265,60.556,233452.0
2024-12-10 09:30:00,61.6,61.86,61.35,61.7,117042.0,60.5855,60.8412,60.3396,60.6839,117042.0
2024-12-10 10:00:00,61.7,61.76,61.14,61.3,52078.0,60.6839,60.7429,60.1331,60.2904,52078.0
2024-12-10 10:30:00,61.29,61.59,61.22,61.45,54649.0,60.2806,60.5757,60.2118,60.438,54649.0
2024-12-10 11:00:00,61.45,61.76,61.43,61.73,38436.0,60.438,60.7429,60.4183,60.7134,38436.0
2024-12-10 11:30:00,61.72,61.78,61.6,61.64,36629.0,60.7035,60.7625,60.5855,60.6248,36629.0
2024-12-10 12:00:00,61.64,61.86,61.6,61.72,34851.0,60.6248,60.8412,60.5855,60.7035,34851.0
2024-12-10 12:30:00,61.72,61.82,61.63,61.68,30868.0,60.7035,60.8019,60.615,60.6642,30868.0
2024-12-10 13:00:00,61.69,61.85,61.66,61.81,32101.0,60.674,60.8314,60.6445,60.792,32101.0
2024-12-10 13:30:00,61.81,61.87,61.57,61.73,44494.0,60.792,60.8511,60.556,60.7134,44494.0
2024-12-10 14:00:00,61.72,61.74,61.6,61.62,50113.0,60.7035,60.7232,60.5855,60.6052,50113.0
2024-12-10 14:30:00,61.61,61.74,61.57,61.71,41373.0,60.5953,60.7232,60.556,60.6937,41373.0
2024-12-10 15:00:00,61.7,61.73,61.57,61.66,57969.0,60.6839,60.7134,60.556,60.6445,57969.0
2024-12-10 15:30:00,61.64,61.72,61.5,61.62,201638.0,60.6248,60.7035,60.4872,60.6052,201638.0
2024-12-11 09:30:00,61.93,61.96,61.38,61.56,62387.0,60.9101,60.9396,60.3691,60.5462,62387.0
2024-12-11 10:00:00,61.59,61.95,61.43,61.92,38102.0,60.5757,60.9297,60.4183,60.9002,38102.0
2024-12-11 10:30:00,61.92,62.05,61.75,61.96,37136.0,60.9002,61.0281,60.733,60.9396,37136.0
2024-12-11 11:00:00,61.96,61.96,61.72,61.84,36702.0,60.9396,60.9396,60.7035,60.8216,36702.0
2024-12-11 11:30:00,61.85,62.12,61.85,62.01,31774.0,60.8314,61.0969,60.8314,60.9888,31774.0
2024-12-11 12:00:00,62.02,62.11,61.96,62.03,26193.0,60.9986,61.0871,60.9396,61.0084,26193.0
2024-12-11 12:30:00,62.04,62.13,61.9,61.96,61351.0,61.0183,61.1068,60.8806,60.9396,61351.0
2024-12-11 13:00:00,61.96,62.02,61.91,61.98,31537.0,60.9396,60.9986,60.8904,60.9592,31537.0
2024-12-11 13:30:00,61.97,62.01,61.77,61.8,28980.0,60.9494,60.9888,60.7527,60.7822,28980.0
2024-12-11 14:00:00,61.8,61.84,61.67,61.77,36485.0,60.7822,60.8216,60.6544,60.7527,36485.0
2024-12-11 14:30:00,61.77,61.8,61.66,61.7,31449.0,60.7527,60.7822,60.6445,60.6839,31449.0
2024-12-11 15:00:00,61.7,61.7,61.51,61.56,50044.0,60.6839,60.6839,60.497,60.5462,50044.0
2024-12-11 15:30:00,61.58,61.6,61.38,61.39,154666.0,60.5658,60.5855,60.3691,60.379,154666.0
2024-12-12 09:30:00,61.82,61.96,61.27,61.31,52625.0,60.8019,60.9396,60.2609,60.3003,52625.0
2024-12-12 10:00:00,61.31,61.32,61.01,61.19,86459.0,60.3003,60.3101,60.0052,60.1823,86459.0
2024-12-12 10:30:00,61.18,61.39,61.12,61.34,71775.0,60.1724,60.379,60.1134,60.3298,71775.0
2024-12-12 11:00:00,61.34,61.41,61.29,61.35,60095.0,60.3298,60.3986,60.2806,60.3396,60095.0
2024-12-12 11:30:00,61.36,61.52,61.3,61.39,53512.0,60.3495,60.5068,60.2904,60.379,53512.0
2024-12-12 12:00:00,61.39,61.67,61.32,61.61,63586.0,60.379,60.6544,60.3101,60.5953,63586.0
2024-12-12 12:30:00,61.62,61.66,61.51,61.57,37807.0,60.6052,60.6445,60.497,60.556,37807.0
2024-12-12 13:00:00,61.57,61.57,61.36,61.4,54385.0,60.556,60.556,60.3495,60.3888,54385.0
2024-12-12 13:30:00,61.4,61.4,61.21,61.23,40874.0,60.3888,60.3888,60.2019,60.2216,40874.0
2024-12-12 14:00:00,61.24,61.31,61.02,61.02,82367.0,60.2314,60.3003,60.0151,60.0151,82367.0
2024-12-12 14:30:00,61.01,61.03,60.76,60.89,59097.0,60.0052,60.0249,59.7593,59.8872,59097.0
2024-12-12 15:00:00,60.88,61.04,60.73,60.98,71807.0,59.8774,60.0347,59.7298,59.9757,71807.0
2024-12-12 15:30:00,60.98,61.06,60.84,60.95,287515.0,59.9757,60.0544,59.838,59.9462,287515.0
2024-12-13 09:30:00,60.84,60.99,60.68,60.76,53516.0,59.838,59.9856,59.6807,59.7593,53516.0
2024-12-13 10:00:00,60.75,61.35,60.69,61.31,54502.0,59.7495,60.3396,59.6905,60.3003,54502.0
2024-12-13 10:30:00,61.29,61.63,61.23,61.63,33605.0,60.2806,60.615,60.2216,60.615,33605.0
2024-12-13 11:00:00,61.64,61.74,61.5,61.62,27124.0,60.6248,60.7232,60.4872,60.6052,27124.0
2024-12-13 11:30:00,61.61,61.64,61.43,61.48,30733.0,60.5953,60.6248,60.4183,60.4675,30733.0
2024-12-13 12:00:00,61.48,61.48,61.32,61.35,17732.0,60.4675,60.4675,60.3101,60.3396,17732.0
2024-12-13 12:30:00,61.34,61.36,61.09,61.09,19801.0,60.3298,60.3495,60.0839,60.0839,19801.0
2024-12-13 13:00:00,61.11,61.19,61.07,61.19,21073.0,60.1036,60.1823,60.0642,60.1823,21073.0
2024-12-13 13:30:00,61.21,61.22,61.08,61.1,21068.0,60.2019,60.2118,60.0741,60.0937,21068.0
2024-12-13 14:00:00,61.09,61.17,60.84,60.91,38257.0,60.0839,60.1626,59.838,59.9069,38257.0
2024-12-13 14:30:00,60.91,60.97,60.88,60.91,29834.0,59.9069,59.9659,59.8774,59.9069,29834.0
2024-12-13 15:00:00,60.91,61.05,60.87,60.97,42934.0,59.9069,60.0446,59.8675,59.9659,42934.0
2024-12-13 15:30:00,60.95,61.15,60.94,61.07,142569.0,59.9462,60.1429,59.9364,60.0642,142569.0
2024-12-16 09:30:00,60.85,60.99,60.11,60.27,64056.0,59.8479,59.9856,59.12,59.2774,64056.0
2024-12-16 10:00:00,60.26,60.43,60.1,60.32,83635.0,59.2676,59.4348,59.1102,59.3266,83635.0
2024-12-16 10:30:00,60.3,60.36,60.13,60.15,40101.0,59.3069,59.3659,59.1397,59.1594,40101.0
2024-12-16 11:00:00,60.15,60.15,59.82,59.92,34873.0,59.1594,59.1594,58.8348,58.9332,34873.0
2024-12-16 11:30:00,59.93,60.14,59.84,59.85,53190.0,58.943,59.1496,58.8545,58.8643,53190.0
2024-12-16 12:00:00,59.83,60.09,59.83,60.09,46190.0,58.8447,59.1004,58.8447,59.1004,46190.0
2024-12-16 12:30:00,60.09,60.09,59.72,59.76,31771.0,59.1004,59.1004,58.7365,58.7758,31771.0
2024-12-16 13:00:00,59.74,60.12,59.74,60.07,72106.0,58.7561,59.1299,58.7561,59.0807,72106.0
2024-12-16 13:30:00,60.07,60.14,59.87,60.12,50950.0,59.0807,59.1496,58.884,59.1299,50950.0
2024-12-16 14:00:00,60.1,60.16,60.01,60.04,48992.0,59.1102,59.1692,59.0217,59.0512,48992.0
2024-12-16 14:30:00,60.04,60.06,59.94,59.99,43808.0,59.0512,59.0709,58.9528,59.002,43808.0
2024-12-16 15:00:00,59.99,59.99,59.68,59.71,66430.0,59.002,59.002,58.6971,58.7266,66430.0
2024-12-16 15:30:00,59.71,59.77,59.56,59.61,193322.0,58.7266,58.7856,58.5791,58.6283,193322.0
2024-12-17 09:30:00,59.26,60.02,58.78,59.82,46858.0,58.284,59.0315,57.812,58.8348,46858.0
2024-12-17 10:00:00,59.81,59.89,59.61,59.77,23989.0,58.825,58.9037,58.6283,58.7856,23989.0
2024-12-17 10:30:00,59.74,59.77,59.15,59.23,42682.0,58.7561,58.7856,58.1759,58.2545,42682.0
2024-12-17 11:00:00,59.25,59.34,59.01,59.13,26469.0,58.2742,58.3627,58.0382,58.1562,26469.0
2024-12-17 11:30:00,59.13,59.37,59.07,59.35,23596.0,58.1562,58.3922,58.0972,58.3726,23596.0
2024-12-17 12:00:00,59.35,59.39,59.14,59.19,28460.0,58.3726,58.4119,58.166,58.2152,28460.0
2024-12-17 12:30:00,59.2,59.29,59.19,59.24,20835.0,58.225,58.3136,58.2152,58.2644,20835.0
2024-12-17 13:00:00,59.25,59.26,59.1,59.15,18093.0,58.2742,58.284,58.1267,58.1759,18093.0
2024-12-17 13:30:00,59.17,59.24,59.12,59.23,21649.0,58.1955,58.2644,58.1464,58.2545,21649.0
2024-12-17 14:00:00,59.24,59.31,59.2,59.3,32682.0,58.2644,58.3332,58.225,58.3234,32682.0
2024-12-17 14:30:00,59.28,59.35,59.25,59.27,25679.0,58.3037,58.3726,58.2742,58.2939,25679.0
2024-12-17 15:00:00,59.26,59.26,59.11,59.2,31242.0,58.284,58.284,58.1365,58.225,31242.0
2024-12-17 15:30:00,59.2,59.38,59.14,59.26,171910.0,58.225,58.4021,58.166,58.284,171910.0
2024-12-18 09:30:00,58.96,59.59,58.89,59.48,49198.0,57.989,58.6086,57.9201,58.5004,49198.0
2024-12-18 10:00:00,59.5,59.55,59.27,59.28,48702.0,58.5201,58.5693,58.2939,58.3037,48702.0
2024-12-18 10:30:00,59.3,59.39,58.96,59.0,32746.0,58.3234,58.4119,57.989,58.0283,32746.0
2024-12-18 11:00:00,59.0,59.16,58.86,59.15,39323.0,58.0283,58.1857,57.8906,58.1759,39323.0
2024-12-18 11:30:00,59.14,59.17,59.04,59.12,18994.0,58.166,58.1955,58.0677,58.1464,18994.0
2024-12-18 12:00:00,59.09,59.2,59.08,59.16,24305.0,58.1168,58.225,58.107,58.1857,24305.0
2024-12-18 12:30:00,59.15,59.23,59.09,59.1,23949.0,58.1759,58.2545,58.1168,58.1267,23949.0
2024-12-18 13:00:00,59.11,59.16,59.0,59.16,23035.0,58.1365,58.1857,58.0283,58.1857,23035.0
2024-12-18 13:30:00,59.16,59.21,59.14,59.19,18372.0,58.1857,58.2349,58.166,58.2152,18372.0
2024-12-18 14:00:00,59.17,59.2,58.75,58.78,52418.0,58.1955,58.225,57.7824,57.812,52418.0
2024-12-18 14:30:00,58.77,58.9,58.57,58.68,54199.0,57.8021,57.93,57.6054,57.7136,54199.0
2024-12-18 15:00:00,58.65,58.98,58.6,58.88,66678.0,57.6841,58.0087,57.6349,57.9103,66678.0
2024-12-18 15:30:00,58.89,59.0,58.28,58.31,286176.0,57.9201,58.0283,57.3202,57.3497,286176.0
2024-12-19 09:30:00,58.44,58.8,58.24,58.32,60581.0,57.4775,57.8316,57.2808,57.3595,60581.0
2024-12-19 10:00:00,58.3,58.6,58.09,58.59,53664.0,57.3399,57.6349,57.1333,57.6251,53664.0
2024-12-19 10:30:00,58.59,58.61,58.3,58.39,33886.0,57.6251,57.6448,57.3399,57.4284,33886.0
2024-12-19 11:00:00,58.35,58.46,58.18,58.44,24286.0,57.389,57.4972,57.2218,57.4775,24286.0
2024-12-19 11:30:00,58.46,58.65,58.4,58.53,28879.0,57.4972,57.6841,57.4382,57.5661,28879.0
2024-12-19 12:00:00,58.53,58.66,58.53,58.62,22295.0,57.5661,57.6939,57.5661,57.6546,22295.0
2024-12-19 12:30:00,58.61,58.61,58.5,58.57,20333.0,57.6448,57.6448,57.5366,57.6054,20333.0
2024-12-19 13:00:00,58.57,58.86,58.51,58.86,23183.0,57.6054,57.8906,57.5464,57.8906,23183.0
2024-12-19 13:30:00,58.86,58.92,58.76,58.92,24586.0,57.8906,57.9496,57.7923,57.9496,24586.0
2024-12-19 14:00:00,58.91,58.92,58.73,58.8,27827.0,57.9398,57.9496,57.7628,57.8316,27827.0
2024-12-19 14:30:00,58.8,58.83,58.72,58.73,26921.0,57.8316,57.8611,57.7529,57.7628,26921.0
2024-12-19 15:00:00,58.74,58.84,58.72,58.8,34279.0,57.7726,57.871,57.7529,57.8316,34279.0
2024-12-19 15:30:00,58.8,58.83,58.59,58.67,180939.0,57.8316,57.8611,57.6251,57.7038,180939.0
2024-12-20 09:30:00,58.59,59.07,58.26,58.68,273950.0,57.6251,58.0972,57.3005,57.7136,273950.0
2024-12-20 10:00:00,58.64,58.77,58.46,58.55,30321.0,57.6743,57.8021,57.4972,57.5857,30321.0
2024-12-20 10:30:00,58.57,58.94,58.56,58.87,25852.0,57.6054,57.9693,57.5956,57.9005,25852.0
2024-12-20 11:00:00,58.9,59.16,58.9,59.0,29135.0,57.93,58.1857,57.93,58.0283,29135.0
2024-12-20 11:30:00,59.0,59.32,58.97,59.3,29430.0,58.0283,58.3431,57.9988,58.3234,29430.0
2024-12-20 12:00:00,59.28,59.44,59.1,59.19,49156.0,58.3037,58.4611,58.1267,58.2152,49156.0
2024-12-20 12:30:00,59.16,59.18,59.03,59.15,26503.0,58.1857,58.2054,58.0578,58.1759,26503.0
2024-12-20 13:00:00,59.13,59.13,58.97,58.99,21853.0,58.1562,58.1562,57.9988,58.0185,21853.0
2024-12-20 13:30:00,58.98,59.04,58.91,58.98,27946.0,58.0087,58.0677,57.9398,58.0087,27946.0
2024-12-20 14:00:00,58.97,59.32,58.89,59.32,46452.0,57.9988,58.3431,57.9201,58.3431,46452.0
2024-12-20 14:30:00,59.3,59.33,59.03,59.05,44639.0,58.3234,58.3529,58.0578,58.0775,44639.0
2024-12-20 15:00:00,59.05,59.32,59.01,59.08,108748.0,58.0775,58.3431,58.0382,58.107,108748.0
2024-12-20 15:30:00,59.1,59.34,59.0,59.33,373121.0,58.1267,58.3627,58.0283,58.3529,373121.0
2024-12-23 09:30:00,59.02,59.08,58.17,58.2,50228.0,58.048,58.107,57.212,57.2415,50228.0
2024-12-23 10:00:00,58.24,58.6,58.2,58.46,86456.0,57.2808,57.6349,57.2415,57.4972,86456.0
2024-12-23 10:30:00,58.51,58.51,58.09,58.22,62901.0,57.5464,57.5464,57.1333,57.2612,62901.0
2024-12-23 11:00:00,58.22,58.34,57.92,57.92,82746.0,57.2612,57.3792,56.9661,56.9661,82746.0
2024-12-23 11:30:00,57.96,58.15,57.93,58.08,31200.0,57.0055,57.1923,56.9759,57.1235,31200.0
2024-12-23 12:00:00,58.09,58.18,58.02,58.04,24192.0,57.1333,57.2218,57.0645,57.0841,24192.0
2024-12-23 12:30:00,58.0,58.12,57.94,58.01,25371.0,57.0448,57.1628,56.9858,57.0546,25371.0
2024-12-23 13:00:00,58.02,58.28,58.01,58.27,22340.0,57.0645,57.3202,57.0546,57.3103,22340.0
2024-12-23 13:30:00,58.27,58.3,58.12,58.13,18276.0,57.3103,57.3399,57.1628,57.1727,18276.0
2024-12-23 14:00:00,58.13,58.47,58.12,58.39,25664.0,57.1727,57.5071,57.1628,57.4284,25664.0
2024-12-23 14:30:00,58.39,58.43,58.32,58.39,23476.0,57.4284,57.4677,57.3595,57.4284,23476.0
2024-12-23 15:00:00,58.39,58.66,58.36,58.63,55627.0,57.4284,57.6939,57.3989,57.6644,55627.0
2024-12-23 15:30:00,58.64,58.72,58.55,58.58,250602.0,57.6743,57.7529,57.5857,57.6152,250602.0
2024-12-24 09:30:00,58.42,58.91,58.22,58.45,47994.0,57.4579,57.9398,57.2612,57.4874,47994.0
2024-12-24 10:00:00,58.46,58.56,58.26,58.44,25537.0,57.4972,57.5956,57.3005,57.4775,25537.0
2024-12-24 10:30:00,58.43,58.49,58.27,58.31,24847.0,57.4677,57.5267,57.3103,57.3497,24847.0
2024-12-24 11:00:00,58.33,58.45,58.26,58.42,26213.0,57.3694,57.4874,57.3005,57.4579,26213.0
2024-12-24 11:30:00,58.43,58.65,58.41,58.5,76847.0,57.4677,57.6841,57.448,57.5366,76847.0
2024-12-24 12:00:00,58.49,58.7,58.47,58.69,45462.0,57.5267,57.7333,57.5071,57.7234,45462.0
2024-12-24 12:30:00,58.67,58.71,58.55,58.61,98459.0,57.7038,57.7431,57.5857,57.6448,98459.0
2024-12-26 09:30:00,58.4,58.57,58.19,58.49,23560.0,57.4382,57.6054,57.2317,57.5267,23560.0
2024-12-26 10:00:00,58.5,58.63,58.37,58.39,43206.0,57.5366,57.6644,57.4087,57.4284,43206.0
2024-12-26 10:30:00,58.37,58.4,58.18,58.33,38702.0,57.4087,57.4382,57.2218,57.3694,38702.0
2024-12-26 11:00:00,58.32,58.43,58.3,58.38,30107.0,57.3595,57.4677,57.3399,57.4185,30107.0
2024-12-26 11:30:00,58.38,58.47,58.33,58.37,25501.0,57.4185,57.5071,57.3694,57.4087,25501.0
2024-12-26 12:00:00,58.35,58.37,58.22,58.24,23795.0,57.389,57.4087,57.2612,57.2808,23795.0
2024-12-26 12:30:00,58.24,58.3,58.19,58.26,16555.0,57.2808,57.3399,57.2317,57.3005,16555.0
2024-12-26 13:00:00,58.28,58.31,58.23,58.27,17744.0,57.3202,57.3497,57.271,57.3103,17744.0
2024-12-26 13:30:00,58.26,58.36,58.18,58.31,25484.0,57.3005,57.3989,57.2218,57.3497,25484.0
2024-12-26 14:00:00,58.32,58.32,58.22,58.23,16644.0,57.3595,57.3595,57.2612,57.271,16644.0
2024-12-26 14:30:00,58.23,58.31,58.22,58.28,24876.0,57.271,57.3497,57.2612,57.3202,24876.0
2024-12-26 15:00:00,58.27,58.33,58.24,58.25,23215.0,57.3103,57.3694,57.2808,57.2907,23215.0
2024-12-26 15:30:00,58.23,58.39,58.22,58.32,140136.0,57.271,57.4284,57.2612,57.3595,140136.0
2024-12-27 09:30:00,57.9,58.5,57.87,58.46,19537.0,56.9464,57.5366,56.9169,57.4972,19537.0
2024-12-27 10:00:00,58.39,58.46,58.17,58.21,26142.0,57.4284,57.4972,57.212,57.2513,26142.0
2024-12-27 10:30:00,58.21,58.33,58.14,58.22,26441.0,57.2513,57.3694,57.1825,57.2612,26441.0
2024-12-27 11:00:00,58.22,58.22,58.06,58.08,28295.0,57.2612,57.2612,57.1038,57.1235,28295.0
2024-12-27 11:30:00,58.08,58.1,57.73,57.77,16566.0,57.1235,57.1431,56.7792,56.8186,16566.0
2024-12-27 12:00:00,57.75,57.77,57.64,57.69,19243.0,56.7989,56.8186,56.6907,56.7399,19243.0
2024-12-27 12:30:00,57.69,57.7,57.5,57.65,17770.0,56.7399,56.7497,56.553,56.7006,17770.0
2024-12-27 13:00:00,57.65,57.75,57.62,57.62,13514.0,56.7006,56.7989,56.6711,56.6711,13514.0
2024-12-27 13:30:00,57.63,57.74,57.6,57.71,23307.0,56.6809,56.7891,56.6514,56.7596,23307.0
2024-12-27 14:00:00,57.71,57.84,57.68,57.77,14388.0,56.7596,56.8874,56.7301,56.8186,14388.0
2024-12-27 14:30:00,57.76,57.87,57.73,57.85,16983.0,56.8087,56.9169,56.7792,56.8973,16983.0
2024-12-27 15:00:00,57.84,57.84,57.69,57.74,35775.0,56.8874,56.8874,56.7399,56.7891,35775.0
2024-12-27 15:30:00,57.74,57.83,57.59,57.83,165618.0,56.7891,56.8776,56.6415,56.8776,165618.0
2024-12-30 09:30:00,57.68,57.77,56.96,57.14,50965.0,56.7301,56.8186,56.0219,56.199,50965.0
2024-12-30 10:00:00,57.12,57.2,56.83,56.87,80278.0,56.1793,56.258,55.8941,55.9334,80278.0
2024-12-30 10:30:00,56.89,57.01,56.76,56.98,80009.0,55.9531,56.0711,55.8252,56.0416,80009.0
2024-12-30 11:00:00,56.97,57.21,56.95,57.16,90422.0,56.0318,56.2678,56.0121,56.2186,90422.0
2024-12-30 11:30:00,57.16,57.23,57.01,57.13,44718.0,56.2186,56.2875,56.0711,56.1891,44718.0
2024-12-30 12:00:00,57.1,57.38,57.1,57.25,20707.0,56.1596,56.435,56.1596,56.3071,20707.0
2024-12-30 12:30:00,57.26,57.33,57.22,57.29,18136.0,56.317,56.3858,56.2776,56.3465,18136.0
2024-12-30 13:00:00,57.35,57.35,57.12,57.16,17718.0,56.4055,56.4055,56.1793,56.2186,17718.0
2024-12-30 13:30:00,57.19,57.32,57.18,57.27,19242.0,56.2481,56.376,56.2383,56.3268,19242.0
2024-12-30 14:00:00,57.26,57.3,57.14,57.26,23502.0,56.317,56.3563,56.199,56.317,23502.0
2024-12-30 14:30:00,57.26,57.31,57.18,57.19,32437.0,56.317,56.3662,56.2383,56.2481,32437.0
2024-12-30 15:00:00,57.19,57.29,57.1,57.19,43306.0,56.2481,56.3465,56.1596,56.2481,43306.0
2024-12-30 15:30:00,57.2,57.21,56.87,56.88,185148.0,56.258,56.2678,55.9334,55.9432,185148.0
2024-12-31 09:30:00,56.95,57.63,56.95,57.45,41871.0,56.0121,56.6809,56.0121,56.5039,41871.0
2024-12-31 10:00:00,57.5,57.54,57.3,57.36,36592.0,56.553,56.5924,56.3563,56.4153,36592.0
2024-12-31 10:30:00,57.26,57.36,57.14,57.21,26074.0,56.317,56.4153,56.199,56.2678,26074.0
2024-12-31 11:00:00,57.23,57.32,57.15,57.17,28661.0,56.2875,56.376,56.2088,56.2285,28661.0
2024-12-31 11:30:00,57.15,57.18,57.04,57.05,13199.0,56.2088,56.2383,56.1006,56.1104,13199.0
2024-12-31 12:00:00,57.02,57.21,56.99,57.1,14957.0,56.0809,56.2678,56.0514,56.1596,14957.0
2024-12-31 12:30:00,57.08,57.25,57.0,57.22,25032.0,56.1399,56.3071,56.0613,56.2776,25032.0
2024-12-31 13:00:00,57.25,57.25,57.0,57.03,11267.0,56.3071,56.3071,56.0613,56.0908,11267.0
2024-12-31 13:30:00,57.04,57.26,57.04,57.18,12900.0,56.1006,56.317,56.1006,56.2383,12900.0
2024-12-31 14:00:00,57.19,57.25,57.07,57.14,11447.0,56.2481,56.3071,56.1301,56.199,11447.0
2024-12-31 14:30:00,57.12,57.22,57.09,57.2,10196.0,56.1793,56.2776,56.1498,56.258,10196.0
2024-12-31 15:00:00,57.2,57.31,57.16,57.23,24814.0,56.258,56.3662,56.2186,56.2875,24814.0
2024-12-31 15:30:00,57.21,57.33,57.09,57.33,118735.0,56.2678,56.3858,56.1498,56.3858,118735.0
2025-01-02 09:30:00,57.73,57.96,57.55,57.79,70577.0,56.7792,57.0055,56.6022,56.8383,70577.0
2025-01-02 10:00:00,57.8,57.85,57.41,57.58,22133.0,56.8481,56.8973,56.4645,56.6317,22133.0
2025-01-02 10:30:00,57.64,57.65,57.4,57.55,21275.0,56.6907,56.7006,56.4547,56.6022,21275.0
2025-01-02 11:00:00,57.56,57.6,57.39,57.49,23867.0,56.612,56.6514,56.4448,56.5432,23867.0
2025-01-02 11:30:00,57.51,57.73,57.48,57.51,18045.0,56.5629,56.7792,56.5334,56.5629,18045.0
2025-01-02 12:00:00,57.5,57.53,57.39,57.45,23441.0,56.553,56.5825,56.4448,56.5039,23441.0
2025-01-02 12:30:00,57.47,57.52,57.37,57.48,13526.0,56.5235,56.5727,56.4252,56.5334,13526.0
2025-01-02 13:00:00,57.46,57.46,57.21,57.28,19460.0,56.5137,56.5137,56.2678,56.3367,19460.0
2025-01-02 13:30:00,57.25,57.28,57.13,57.21,24599.0,56.3071,56.3367,56.1891,56.2678,24599.0
2025-01-02 14:00:00,57.2,57.26,57.12,57.22,22583.0,56.258,56.317,56.1793,56.2776,22583.0
2025-01-02 14:30:00,57.22,57.22,57.03,57.03,13989.0,56.2776,56.2776,56.0908,56.0908,13989.0
2025-01-02 15:00:00,57.05,57.22,57.03,57.19,13101.0,56.1104,56.2776,56.0908,56.2481,13101.0
2025-01-02 15:30:00,57.19,57.31,57.11,57.21,141568.0,56.2481,56.3662,56.1695,56.2678,141568.0
2025-01-03 09:30:00,56.24,56.57,54.5,55.35,476295.0,55.3138,55.6383,53.6024,54.4384,476295.0
2025-01-03 10:00:00,55.35,56.07,55.25,55.96,202648.0,54.4384,55.1466,54.3401,55.0384,202648.0
2025-01-03 10:30:00,55.96,56.02,55.6,56.02,120552.0,55.0384,55.0974,54.6843,55.0974,120552.0
2025-01-03 11:00:00,56.02,56.02,55.71,55.89,74092.0,55.0974,55.0974,54.7925,54.9695,74092.0
2025-01-03 11:30:00,55.89,55.95,55.53,55.6,129834.0,54.9695,55.0286,54.6155,54.6843,129834.0
2025-01-03 12:00:00,55.6,55.69,55.34,55.42,76007.0,54.6843,54.7728,54.4286,54.5073,76007.0
2025-01-03 12:30:00,55.42,55.58,55.33,55.4,51735.0,54.5073,54.6647,54.4188,54.4876,51735.0
2025-01-03 13:00:00,55.38,55.53,55.16,55.29,108855.0,54.4679,54.6155,54.2516,54.3794,108855.0
2025-01-03 13:30:00,55.29,55.35,54.85,55.2,94046.0,54.3794,54.4384,53.9467,54.2909,94046.0
2025-01-03 14:00:00,55.2,55.3,54.95,55.21,85911.0,54.2909,54.3893,54.045,54.3007,85911.0
2025-01-03 14:30:00,55.23,55.33,55.05,55.29,70832.0,54.3204,54.4188,54.1434,54.3794,70832.0
2025-01-03 15:00:00,55.3,55.49,55.22,55.45,109566.0,54.3893,54.5761,54.3106,54.5368,109566.0
2025-01-03 15:30:00,55.44,55.49,55.19,55.28,398635.0,54.527,54.5761,54.2811,54.3696,398635.0
2025-01-06 09:30:00,55.37,56.41,55.25,56.25,115904.0,54.4581,55.481,54.3401,55.3236,115904.0
2025-01-06 10:00:00,56.26,56.69,55.96,56.21,106752.0,55.3335,55.7564,55.0384,55.2843,106752.0
2025-01-06 10:30:00,56.22,56.34,56.07,56.12,49978.0,55.2941,55.4121,55.1466,55.1958,49978.0
2025-01-06 11:00:00,56.12,56.37,56.07,56.32,67372.0,55.1958,55.4416,55.1466,55.3925,67372.0
2025-01-06 11:30:00,56.32,56.48,56.31,56.43,27820.0,55.3925,55.5498,55.3826,55.5007,27820.0
2025-01-06 12:00:00,56.43,56.43,56.06,56.07,64433.0,55.5007,55.5007,55.1367,55.1466,64433.0
2025-01-06 12:30:00,56.08,56.14,55.96,56.14,36455.0,55.1564,55.2154,55.0384,55.2154,36455.0
2025-01-06 13:00:00,56.13,56.19,55.92,56.14,92611.0,55.2056,55.2646,54.9991,55.2154,92611.0
2025-01-06 13:30:00,56.14,56.22,56.03,56.15,70421.0,55.2154,55.2941,55.1072,55.2253,70421.0
2025-01-06 14:00:00,56.15,56.18,56.0,56.1,78741.0,55.2253,55.2548,55.0777,55.1761,78741.0
2025-01-06 14:30:00,56.1,56.13,56.0,56.02,34544.0,55.1761,55.2056,55.0777,55.0974,34544.0
2025-01-06 15:00:00,56.04,56.06,55.76,55.79,48861.0,55.1171,55.1367,54.8417,54.8712,48861.0
2025-01-06 15:30:00,55.79,56.04,55.76,55.98,231467.0,54.8712,55.1171,54.8417,55.0581,231467.0
2025-01-07 09:30:00,56.1,56.69,56.07,56.2,64606.0,55.1761,55.7564,55.1466,55.2744,64606.0
2025-01-07 10:00:00,56.21,56.23,55.69,56.02,32434.0,55.2843,55.3039,54.7728,55.0974,32434.0
2025-01-07 10:30:00,55.98,56.2,55.84,56.0,38819.0,55.0581,55.2744,54.9204,55.0777,38819.0
2025-01-07 11:00:00,56.01,56.01,55.51,55.66,30662.0,55.0876,55.0876,54.5958,54.7433,30662.0
2025-01-07 11:30:00,55.66,55.77,55.46,55.47,46876.0,54.7433,54.8515,54.5466,54.5565,46876.0
2025-01-07 12:00:00,55.48,55.68,55.47,55.62,18558.0,54.5663,54.763,54.5565,54.704,18558.0
2025-01-07 12:30:00,55.62,55.8,55.57,55.68,66964.0,54.704,54.881,54.6548,54.763,66964.0
2025-01-07 13:00:00,55.69,55.79,55.59,55.64,30730.0,54.7728,54.8712,54.6745,54.7237,30730.0
2025-01-07 13:30:00,55.63,55.63,55.53,55.63,25310.0,54.7138,54.7138,54.6155,54.7138,25310.0
2025-01-07 14:00:00,55.62,55.66,55.53,55.58,37685.0,54.704,54.7433,54.6155,54.6647,37685.0
2025-01-07 14:30:00,55.56,55.57,55.44,55.46,38332.0,54.645,54.6548,54.527,54.5466,38332.0
2025-01-07 15:00:00,55.47,55.47,55.31,55.34,49313.0,54.5565,54.5565,54.3991,54.4286,49313.0
2025-01-07 15:30:00,55.33,55.4,55.16,55.21,191838.0,54.4188,54.4876,54.2516,54.3007,191838.0
2025-01-08 09:30:00,54.85,55.51,54.75,54.76,61989.0,53.9467,54.5958,53.8483,53.8582,61989.0
2025-01-08 10:00:00,54.79,55.55,54.76,55.28,50526.0,53.8877,54.6351,53.8582,54.3696,50526.0
2025-01-08 10:30:00,55.25,55.46,55.2,55.39,32755.0,54.3401,54.5466,54.2909,54.4778,32755.0
2025-01-08 11:00:00,55.39,55.62,55.33,55.48,35422.0,54.4778,54.704,54.4188,54.5663,35422.0
2025-01-08 11:30:00,55.48,55.6,55.37,55.52,37176.0,54.5663,54.6843,54.4581,54.6056,37176.0
2025-01-08 12:00:00,55.54,55.57,55.29,55.35,25773.0,54.6253,54.6548,54.3794,54.4384,25773.0
2025-01-08 12:30:00,55.35,55.49,55.27,55.33,32379.0,54.4384,54.5761,54.3598,54.4188,32379.0
2025-01-08 13:00:00,55.34,55.54,55.33,55.44,50277.0,54.4286,54.6253,54.4188,54.527,50277.0
2025-01-08 13:30:00,55.45,55.49,55.22,55.27,27875.0,54.5368,54.5761,54.3106,54.3598,27875.0
2025-01-08 14:00:00,55.25,55.52,55.25,55.49,37675.0,54.3401,54.6056,54.3401,54.5761,37675.0
2025-01-08 14:30:00,55.5,55.55,55.42,55.52,27282.0,54.586,54.6351,54.5073,54.6056,27282.0
2025-01-08 15:00:00,55.54,55.61,55.42,55.61,65588.0,54.6253,54.6942,54.5073,54.6942,65588.0
2025-01-08 15:30:00,55.59,55.69,55.43,55.56,238366.0,54.6745,54.7728,54.5171,54.645,238366.0
2025-01-10 09:30:00,54.9,55.52,54.9,55.13,134618.0,53.9959,54.6056,53.9959,54.2221,134618.0
2025-01-10 10:00:00,55.13,55.13,54.54,54.56,117020.0,54.2221,54.2221,53.6418,53.6614,117020.0
2025-01-10 10:30:00,54.57,54.71,54.13,54.48,106182.0,53.6713,53.809,53.2385,53.5828,106182.0
2025-01-10 11:00:00,54.48,54.5,53.09,53.29,120551.0,53.5828,53.6024,52.2157,52.4124,120551.0
2025-01-10 11:30:00,53.35,53.48,53.05,53.18,140578.0,52.4714,52.5992,52.1763,52.3042,140578.0
2025-01-10 12:00:00,53.18,53.34,52.85,52.91,71712.0,52.3042,52.4615,51.9796,52.0386,71712.0
2025-01-10 12:30:00,52.89,52.96,52.4,52.59,99387.0,52.019,52.0878,51.537,51.7239,99387.0
2025-01-10 13:00:00,52.59,52.66,52.29,52.29,126135.0,51.7239,51.7927,51.4288,51.4288,126135.0
2025-01-10 13:30:00,52.29,52.53,52.2,52.28,97400.0,51.4288,51.6649,51.3403,51.419,97400.0
2025-01-10 14:00:00,52.31,52.61,52.3,52.48,82331.0,51.4485,51.7436,51.4387,51.6157,82331.0
2025-01-10 14:30:00,52.48,52.53,52.23,52.48,85146.0,51.6157,51.6649,51.3698,51.6157,85146.0
2025-01-10 15:00:00,52.47,52.5,52.26,52.42,85232.0,51.6059,51.6354,51.3993,51.5567,85232.0
2025-01-10 15:30:00,52.45,52.83,52.38,52.45,333482.0,51.5862,51.9599,51.5174,51.5862,333482.0
2025-01-13 09:30:00,52.42,53.03,51.91,53.03,78384.0,51.5567,52.1566,51.0551,52.1566,78384.0
2025-01-13 10:00:00,53.03,53.48,52.93,53.28,76297.0,52.1566,52.5992,52.0583,52.4025,76297.0
2025-01-13 10:30:00,53.3,53.41,53.16,53.23,64162.0,52.4222,52.5304,52.2845,52.3534,64162.0
2025-01-13 11:00:00,53.21,53.59,53.17,53.5,65010.0,52.3337,52.7074,52.2943,52.6189,65010.0
2025-01-13 11:30:00,53.51,53.54,53.32,53.38,47261.0,52.6287,52.6582,52.4419,52.5009,47261.0
2025-01-13 12:00:00,53.38,53.56,53.35,53.39,41034.0,52.5009,52.6779,52.4714,52.5107,41034.0
2025-01-13 12:30:00,53.4,53.71,53.39,53.69,38043.0,52.5206,52.8254,52.5107,52.8058,38043.0
2025-01-13 13:00:00,53.69,53.75,53.61,53.67,58918.0,52.8058,52.8648,52.7271,52.7861,58918.0
2025-01-13 13:30:00,53.68,53.86,53.68,53.79,59281.0,52.7959,52.973,52.7959,52.9041,59281.0
2025-01-13 14:00:00,53.79,53.83,53.61,53.82,71139.0,52.9041,52.9435,52.7271,52.9336,71139.0
2025-01-13 14:30:00,53.82,53.98,53.73,53.94,50028.0,52.9336,53.091,52.8451,53.0517,50028.0
2025-01-13 15:00:00,53.93,54.07,53.89,54.02,66854.0,53.0418,53.1795,53.0025,53.1303,66854.0
2025-01-13 15:30:00,54.02,54.02,53.61,53.81,310510.0,53.1303,53.1303,52.7271,52.9238,310510.0
2025-01-14 09:30:00,53.86,54.11,53.64,53.9,51928.0,52.973,53.2189,52.7566,53.0123,51928.0
2025-01-14 10:00:00,53.89,53.97,53.56,53.6,43442.0,53.0025,53.0812,52.6779,52.7173,43442.0
2025-01-14 10:30:00,53.6,54.04,53.52,54.03,51810.0,52.7173,53.15,52.6386,53.1402,51810.0
2025-01-14 11:00:00,54.02,54.02,53.53,53.69,59275.0,53.1303,53.1303,52.6484,52.8058,59275.0
2025-01-14 11:30:00,53.68,53.76,53.51,53.61,69457.0,52.7959,52.8746,52.6287,52.7271,69457.0
2025-01-14 12:00:00,53.62,53.78,53.5,53.63,67783.0,52.7369,52.8943,52.6189,52.7468,67783.0
2025-01-14 12:30:00,53.59,53.83,53.52,53.83,35873.0,52.7074,52.9435,52.6386,52.9435,35873.0
2025-01-14 13:00:00,53.84,54.07,53.84,53.98,62868.0,52.9533,53.1795,52.9533,53.091,62868.0
2025-01-14 13:30:00,53.98,54.19,53.98,54.08,56400.0,53.091,53.2975,53.091,53.1894,56400.0
2025-01-14 14:00:00,54.08,54.32,53.98,54.22,54995.0,53.1894,53.4254,53.091,53.327,54995.0
2025-01-14 14:30:00,54.2,54.32,54.14,54.18,32176.0,53.3074,53.4254,53.2484,53.2877,32176.0
2025-01-14 15:00:00,54.14,54.37,54.1,54.25,67623.0,53.2484,53.4746,53.209,53.3566,67623.0
2025-01-14 15:30:00,54.25,54.42,54.17,54.19,209248.0,53.3566,53.5238,53.2779,53.2975,209248.0
2025-01-15 09:30:00,54.91,55.11,54.69,54.87,159903.0,54.0057,54.2024,53.7893,53.9663,159903.0
2025-01-15 10:00:00,54.88,55.01,54.66,54.8,26046.0,53.9762,54.104,53.7598,53.8975,26046.0
2025-01-15 10:30:00,54.83,54.84,54.32,54.45,28208.0,53.927,53.9368,53.4254,53.5533,28208.0
2025-01-15 11:00:00,54.45,54.62,54.4,54.5,27393.0,53.5533,53.7205,53.5041,53.6024,27393.0
2025-01-15 11:30:00,54.51,54.55,54.37,54.48,24329.0,53.6123,53.6516,53.4746,53.5828,24329.0
2025-01-15 12:00:00,54.47,54.71,54.46,54.67,25204.0,53.5729,53.809,53.5631,53.7696,25204.0
2025-01-15 12:30:00,54.64,54.87,54.64,54.73,33726.0,53.7401,53.9663,53.7401,53.8287,33726.0
2025-01-15 13:00:00,54.73,54.86,54.68,54.83,23087.0,53.8287,53.9565,53.7795,53.927,23087.0
2025-01-15 13:30:00,54.83,54.89,54.71,54.81,29382.0,53.927,53.986,53.809,53.9073,29382.0
2025-01-15 14:00:00,54.8,54.83,54.68,54.72,24945.0,53.8975,53.927,53.7795,53.8188,24945.0
2025-01-15 14:30:00,54.72,54.82,54.72,54.74,42907.0,53.8188,53.9172,53.8188,53.8385,42907.0
2025-01-15 15:00:00,54.75,54.8,54.61,54.68,55580.0,53.8483,53.8975,53.7106,53.7795,55580.0
2025-01-15 15:30:00,54.68,54.72,54.43,54.47,241106.0,53.7795,53.8188,53.5336,53.5729,241106.0
2025-01-16 09:30:00,54.11,54.51,54.01,54.28,33176.0,53.2189,53.6123,53.1205,53.3861,33176.0
2025-01-16 10:00:00,54.25,54.56,54.08,54.46,33602.0,53.3566,53.6614,53.1894,53.5631,33602.0
2025-01-16 10:30:00,54.45,54.68,54.17,54.26,54842.0,53.5533,53.7795,53.2779,53.3664,54842.0
2025-01-16 11:00:00,54.27,54.54,54.25,54.54,44321.0,53.3762,53.6418,53.3566,53.6418,44321.0
2025-01-16 11:30:00,54.54,54.6,54.49,54.6,33428.0,53.6418,53.7008,53.5926,53.7008,33428.0
2025-01-16 12:00:00,54.61,54.67,54.46,54.52,30073.0,53.7106,53.7696,53.5631,53.6221,30073.0
2025-01-16 12:30:00,54.53,54.57,54.41,54.41,25122.0,53.6319,53.6713,53.5139,53.5139,25122.0
2025-01-16 13:00:00,54.42,54.61,54.41,54.6,28239.0,53.5238,53.7106,53.5139,53.7008,28239.0
2025-01-16 13:30:00,54.58,54.65,54.47,54.48,48847.0,53.6811,53.75,53.5729,53.5828,48847.0
2025-01-16 14:00:00,54.45,54.67,54.45,54.63,47372.0,53.5533,53.7696,53.5533,53.7303,47372.0
2025-01-16 14:30:00,54.64,54.71,54.62,54.71,30506.0,53.7401,53.809,53.7205,53.809,30506.0
2025-01-16 15:00:00,54.7,54.8,54.63,54.79,46562.0,53.7991,53.8975,53.7303,53.8877,46562.0
2025-01-16 15:30:00,54.81,55.06,54.81,54.99,205138.0,53.9073,54.1532,53.9073,54.0844,205138.0
2025-01-17 09:30:00,54.98,55.26,54.9,54.98,163504.0,54.0745,54.3499,53.9959,54.0745,163504.0
2025-01-17 10:00:00,54.99,55.28,54.73,55.26,78328.0,54.0844,54.3696,53.8287,54.3499,78328.0
2025-01-17 10:30:00,55.27,55.44,55.14,55.39,71253.0,54.3598,54.527,54.2319,54.4778,71253.0
2025-01-17 11:00:00,55.39,55.5,55.27,55.35,55307.0,54.4778,54.586,54.3598,54.4384,55307.0
2025-01-17 11:30:00,55.34,55.39,55.22,55.33,39094.0,54.4286,54.4778,54.3106,54.4188,39094.0
2025-01-17 12:00:00,55.33,55.44,55.24,55.31,46043.0,54.4188,54.527,54.3303,54.3991,46043.0
2025-01-17 12:30:00,55.3,55.35,55.25,55.3,37643.0,54.3893,54.4384,54.3401,54.3893,37643.0
2025-01-17 13:00:00,55.28,55.33,55.13,55.15,71971.0,54.3696,54.4188,54.2221,54.2417,71971.0
2025-01-17 13:30:00,55.14,55.17,55.12,55.15,20243.0,54.2319,54.2614,54.2122,54.2417,20243.0
2025-01-17 14:00:00,55.17,55.22,55.12,55.19,37757.0,54.2614,54.3106,54.2122,54.2811,37757.0
2025-01-17 14:30:00,55.19,55.26,55.18,55.25,32185.0,54.2811,54.3499,54.2712,54.3401,32185.0
2025-01-17 15:00:00,55.23,55.38,55.23,55.35,49637.0,54.3204,54.4679,54.3204,54.4384,49637.0
2025-01-17 15:30:00,55.35,55.52,55.22,55.24,288980.0,54.4384,54.6056,54.3106,54.3303,288980.0
2025-01-21 09:30:00,55.43,55.68,55.22,55.5,88607.0,54.5171,54.763,54.3106,54.586,88607.0
2025-01-21 10:00:00,55.48,55.64,55.41,55.48,59041.0,54.5663,54.7237,54.4975,54.5663,59041.0
2025-01-21 10:30:00,55.49,55.72,55.45,55.66,61362.0,54.5761,54.8023,54.5368,54.7433,61362.0
2025-01-21 11:00:00,55.64,55.79,55.52,55.76,27642.0,54.7237,54.8712,54.6056,54.8417,27642.0
2025-01-21 11:30:00,55.76,55.8,55.63,55.65,43193.0,54.8417,54.881,54.7138,54.7335,43193.0
2025-01-21 12:00:00,55.64,55.69,55.52,55.59,38327.0,54.7237,54.7728,54.6056,54.6745,38327.0
2025-01-21 12:30:00,55.59,55.6,55.41,55.42,43267.0,54.6745,54.6843,54.4975,54.5073,43267.0
2025-01-21 13:00:00,55.42,55.52,55.32,55.37,58759.0,54.5073,54.6056,54.4089,54.4581,58759.0
2025-01-21 13:30:00,55.35,55.45,55.35,55.45,27298.0,54.4384,54.5368,54.4384,54.5368,27298.0
2025-01-21 14:00:00,55.45,55.65,55.44,55.6,25377.0,54.5368,54.7335,54.527,54.6843,25377.0
2025-01-21 14:30:00,55.6,55.66,55.56,55.58,30290.0,54.6843,54.7433,54.645,54.6647,30290.0
2025-01-21 15:00:00,55.56,55.58,55.43,55.53,75700.0,54.645,54.6647,54.5171,54.6155,75700.0
2025-01-21 15:30:00,55.53,55.77,55.42,55.73,263306.0,54.6155,54.8515,54.5073,54.8122,263306.0
2025-01-22 09:30:00,55.61,55.74,55.14,55.33,62044.0,54.6942,54.822,54.2319,54.4188,62044.0
2025-01-22 10:00:00,55.33,55.58,55.26,55.49,48081.0,54.4188,54.6647,54.3499,54.5761,48081.0
2025-01-22 10:30:00,55.47,55.47,55.3,55.44,41889.0,54.5565,54.5565,54.3893,54.527,41889.0
2025-01-22 11:00:00,55.45,55.5,55.26,55.26,44778.0,54.5368,54.586,54.3499,54.3499,44778.0
2025-01-22 11:30:00,55.29,55.3,55.03,55.07,28824.0,54.3794,54.3893,54.1237,54.1631,28824.0
2025-01-22 12:00:00,55.08,55.11,54.92,55.0,49521.0,54.1729,54.2024,54.0155,54.0942,49521.0
2025-01-22 12:30:00,54.98,54.99,54.83,54.88,52551.0,54.0745,54.0844,53.927,53.9762,52551.0
2025-01-22 13:00:00,54.9,55.07,54.86,55.02,23764.0,53.9959,54.1631,53.9565,54.1139,23764.0
2025-01-22 13:30:00,55.02,55.09,54.89,54.89,32534.0,54.1139,54.1827,53.986,53.986,32534.0
2025-01-22 14:00:00,54.91,54.98,54.86,54.96,28627.0,54.0057,54.0745,53.9565,54.0549,28627.0
2025-01-22 14:30:00,54.96,55.04,54.94,55.03,44576.0,54.0549,54.1335,54.0352,54.1237,44576.0
2025-01-22 15:00:00,55.05,55.13,55.02,55.1,32577.0,54.1434,54.2221,54.1139,54.1926,32577.0
2025-01-22 15:30:00,55.11,55.19,54.84,54.89,173916.0,54.2024,54.2811,53.9368,53.986,173916.0
2025-01-23 09:30:00,54.88,54.98,54.55,54.7,75635.0,53.9762,54.0745,53.6516,53.7991,75635.0
2025-01-23 10:00:00,54.7,54.7,53.95,53.95,60653.0,53.7991,53.7991,53.0615,53.0615,60653.0
2025-01-23 10:30:00,53.94,54.22,53.87,54.03,53807.0,53.0517,53.327,52.9828,53.1402,53807.0
2025-01-23 11:00:00,54.05,54.49,54.05,54.46,55775.0,53.1598,53.5926,53.1598,53.5631,55775.0
2025-01-23 11:30:00,54.44,54.51,54.32,54.48,23959.0,53.5434,53.6123,53.4254,53.5828,23959.0
2025-01-23 12:00:00,54.48,54.53,54.29,54.33,64315.0,53.5828,53.6319,53.3959,53.4352,64315.0
2025-01-23 12:30:00,54.33,54.33,54.15,54.21,29792.0,53.4352,53.4352,53.2582,53.3172,29792.0
2025-01-23 13:00:00,54.21,54.28,54.14,54.18,43393.0,53.3172,53.3861,53.2484,53.2877,43393.0
2025-01-23 13:30:00,54.21,54.27,54.15,54.17,33911.0,53.3172,53.3762,53.2582,53.2779,33911.0
2025-01-23 14:00:00,54.18,54.22,54.06,54.08,49588.0,53.2877,53.327,53.1697,53.1894,49588.0
2025-01-23 14:30:00,54.09,54.1,54.0,54.05,30223.0,53.1992,53.209,53.1107,53.1598,30223.0
2025-01-23 15:00:00,54.05,54.08,54.01,54.06,40182.0,53.1598,53.1894,53.1205,53.1697,40182.0
2025-01-23 15:30:00,54.05,54.17,53.99,54.05,188824.0,53.1598,53.2779,53.1008,53.1598,188824.0
2025-01-24 09:30:00,54.15,54.95,54.15,54.95,165251.0,53.2582,54.045,53.2582,54.045,165251.0
2025-01-24 10:00:00,54.93,55.1,54.78,55.07,26865.0,54.0254,54.1926,53.8778,54.1631,26865.0
2025-01-24 10:30:00,55.05,55.08,54.88,55.05,32973.0,54.1434,54.1729,53.9762,54.1434,32973.0
2025-01-24 11:00:00,55.03,55.34,55.03,55.18,48969.0,54.1237,54.4286,54.1237,54.2712,48969.0
2025-01-24 11:30:00,55.15,55.18,54.98,54.98,33061.0,54.2417,54.2712,54.0745,54.0745,33061.0
2025-01-24 12:00:00,54.98,55.1,54.9,55.03,42073.0,54.0745,54.1926,53.9959,54.1237,42073.0
2025-01-24 12:30:00,55.05,55.21,55.0,55.12,56072.0,54.1434,54.3007,54.0942,54.2122,56072.0
2025-01-24 13:00:00,55.13,55.22,55.04,55.06,32913.0,54.2221,54.3106,54.1335,54.1532,32913.0
2025-01-24 13:30:00,55.08,55.25,55.07,55.24,27437.0,54.1729,54.3401,54.1631,54.3303,27437.0
2025-01-24 14:00:00,55.24,55.34,55.23,55.3,28986.0,54.3303,54.4286,54.3204,54.3893,28986.0
2025-01-24 14:30:00,55.31,55.4,55.31,55.36,33618.0,54.3991,54.4876,54.3991,54.4483,33618.0
2025-01-24 15:00:00,55.36,55.41,55.13,55.18,57940.0,54.4483,54.4975,54.2221,54.2712,57940.0
2025-01-24 15:30:00,55.19,55.31,55.11,55.16,227635.0,54.2811,54.3991,54.2024,54.2516,227635.0
2025-01-27 09:30:00,55.69,57.16,55.69,56.32,190278.0,54.7728,56.2186,54.7728,55.3925,190278.0
2025-01-27 10:00:00,56.42,56.55,56.08,56.26,111467.0,55.4908,55.6187,55.1564,55.3335,111467.0
2025-01-27 10:30:00,56.23,56.54,56.2,56.52,79046.0,55.3039,55.6088,55.2744,55.5892,79046.0
2025-01-27 11:00:00,56.52,56.79,56.43,56.78,75156.0,55.5892,55.8547,55.5007,55.8449,75156.0
2025-01-27 11:30:00,56.78,56.93,56.59,56.68,79510.0,55.8449,55.9924,55.658,55.7465,79510.0
2025-01-27 12:00:00,56.68,56.79,56.48,56.65,46650.0,55.7465,55.8547,55.5498,55.717,46650.0
2025-01-27 12:30:00,56.65,56.69,56.5,56.53,25780.0,55.717,55.7564,55.5695,55.599,25780.0
2025-01-27 13:00:00,56.53,56.82,56.49,56.74,48410.0,55.599,55.8842,55.5597,55.8055,48410.0
2025-01-27 13:30:00,56.71,56.73,56.56,56.62,45774.0,55.776,55.7957,55.6285,55.6875,45774.0
2025-01-27 14:00:00,56.63,56.8,56.63,56.76,25035.0,55.6974,55.8646,55.6974,55.8252,25035.0
2025-01-27 14:30:00,56.75,56.94,56.72,56.73,42864.0,55.8154,56.0023,55.7859,55.7957,42864.0
2025-01-27 15:00:00,56.73,56.76,56.48,56.59,90226.0,55.7957,55.8252,55.5498,55.658,90226.0
2025-01-27 15:30:00,56.59,56.69,56.38,56.67,288416.0,55.658,55.7564,55.4515,55.7367,288416.0
2025-01-28 09:30:00,56.42,56.49,55.68,55.97,69237.0,55.4908,55.5597,54.763,55.0482,69237.0
2025-01-28 10:00:00,55.9,56.05,55.8,55.87,31801.0,54.9794,55.1269,54.881,54.9499,31801.0
2025-01-28 10:30:00,55.82,56.07,55.7,55.91,45561.0,54.9007,55.1466,54.7827,54.9892,45561.0
2025-01-28 11:00:00,55.91,56.02,55.59,55.6,46840.0,54.9892,55.0974,54.6745,54.6843,46840.0
2025-01-28 11:30:00,55.63,55.66,55.36,55.41,28532.0,54.7138,54.7433,54.4483,54.4975,28532.0
2025-01-28 12:00:00,55.38,55.48,55.27,55.31,29196.0,54.4679,54.5663,54.3598,54.3991,29196.0
2025-01-28 12:30:00,55.31,55.36,55.15,55.3,23105.0,54.3991,54.4483,54.2417,54.3893,23105.0
2025-01-28 13:00:00,55.27,55.29,55.08,55.1,31935.0,54.3598,54.3794,54.1729,54.1926,31935.0
2025-01-28 13:30:00,55.12,55.23,55.08,55.1,24553.0,54.2122,54.3204,54.1729,54.1926,24553.0
2025-01-28 14:00:00,55.1,55.13,54.89,54.95,44720.0,54.1926,54.2221,53.986,54.045,44720.0
2025-01-28 14:30:00,54.93,55.15,54.92,55.1,62323.0,54.0254,54.2417,54.0155,54.1926,62323.0
2025-01-28 15:00:00,55.1,55.14,54.97,55.05,66584.0,54.1926,54.2319,54.0647,54.1434,66584.0
2025-01-28 15:30:00,55.04,55.04,54.78,54.9,211861.0,54.1335,54.1335,53.8778,53.9959,211861.0
2025-01-29 09:30:00,54.98,55.43,54.89,55.18,56948.0,54.0745,54.5171,53.986,54.2712,56948.0
2025-01-29 10:00:00,55.18,55.22,54.88,55.19,55492.0,54.2712,54.3106,53.9762,54.2811,55492.0
2025-01-29 10:30:00,55.19,55.4,55.14,55.21,35554.0,54.2811,54.4876,54.2319,54.3007,35554.0
2025-01-29 11:00:00,55.23,55.45,55.19,55.45,36471.0,54.3204,54.5368,54.2811,54.5368,36471.0
2025-01-29 11:30:00,55.45,55.54,55.26,55.26,30018.0,54.5368,54.6253,54.3499,54.3499,30018.0
2025-01-29 12:00:00,55.29,55.41,55.21,55.24,28353.0,54.3794,54.4975,54.3007,54.3303,28353.0
2025-01-29 12:30:00,55.21,55.35,55.21,55.3,27063.0,54.3007,54.4384,54.3007,54.3893,27063.0
2025-01-29 13:00:00,55.31,55.43,55.27,55.29,29781.0,54.3991,54.5171,54.3598,54.3794,29781.0
2025-01-29 13:30:00,55.29,55.33,55.2,55.22,28804.0,54.3794,54.4188,54.2909,54.3106,28804.0
2025-01-29 14:00:00,55.2,55.2,54.89,55.0,33896.0,54.2909,54.2909,53.986,54.0942,33896.0
2025-01-29 14:30:00,55.0,55.27,54.97,55.01,62417.0,54.0942,54.3598,54.0647,54.104,62417.0
2025-01-29 15:00:00,55.03,55.04,54.79,54.95,49232.0,54.1237,54.1335,53.8877,54.045,49232.0
2025-01-29 15:30:00,54.97,55.21,54.9,54.95,182442.0,54.0647,54.3007,53.9959,54.045,182442.0
2025-01-30 09:30:00,55.41,55.77,55.22,55.7,38281.0,54.4975,54.8515,54.3106,54.7827,38281.0
2025-01-30 10:00:00,55.73,55.77,55.34,55.41,34843.0,54.8122,54.8515,54.4286,54.4975,34843.0
2025-01-30 10:30:00,55.38,55.53,55.32,55.5,17778.0,54.4679,54.6155,54.4089,54.586,17778.0
2025-01-30 11:00:00,55.49,55.59,55.46,55.5,16508.0,54.5761,54.6745,54.5466,54.586,16508.0
2025-01-30 11:30:00,55.47,55.49,55.15,55.16,13894.0,54.5565,54.5761,54.2417,54.2516,13894.0
2025-01-30 12:00:00,55.17,55.28,55.15,55.16,26226.0,54.2614,54.3696,54.2417,54.2516,26226.0
2025-01-30 12:30:00,55.15,55.31,55.15,55.27,15284.0,54.2417,54.3991,54.2417,54.3598,15284.0
2025-01-30 13:00:00,55.28,55.52,55.27,55.51,20232.0,54.3696,54.6056,54.3598,54.5958,20232.0
2025-01-30 13:30:00,55.53,55.59,55.38,55.39,13729.0,54.6155,54.6745,54.4679,54.4778,13729.0
2025-01-30 14:00:00,55.41,55.47,55.36,55.43,15839.0,54.4975,54.5565,54.4483,54.5171,15839.0
2025-01-30 14:30:00,55.42,55.42,55.28,55.29,13615.0,54.5073,54.5073,54.3696,54.3794,13615.0
2025-01-30 15:00:00,55.31,55.35,55.23,55.26,27870.0,54.3991,54.4384,54.3204,54.3499,27870.0
2025-01-30 15:30:00,55.25,55.31,54.61,55.22,163008.0,54.3401,54.3991,53.7106,54.3106,163008.0
2025-01-31 09:30:00,54.91,55.14,54.69,55.1,61083.0,54.0057,54.2319,53.7893,54.1926,61083.0
2025-01-31 10:00:00,55.07,55.24,54.94,55.21,31663.0,54.1631,54.3303,54.0352,54.3007,31663.0
2025-01-31 10:30:00,55.21,55.21,55.07,55.1,38502.0,54.3007,54.3007,54.1631,54.1926,38502.0
2025-01-31 11:00:00,55.11,55.47,55.08,55.45,48688.0,54.2024,54.5565,54.1729,54.5368,48688.0
2025-01-31 11:30:00,55.48,55.61,55.36,55.36,45496.0,54.5663,54.6942,54.4483,54.4483,45496.0
2025-01-31 12:00:00,55.36,55.5,55.29,55.47,23454.0,54.4483,54.586,54.3794,54.5565,23454.0
2025-01-31 12:30:00,55.48,55.57,55.47,55.49,27609.0,54.5663,54.6548,54.5565,54.5761,27609.0
2025-01-31 13:00:00,55.5,55.51,55.12,55.16,34324.0,54.586,54.5958,54.2122,54.2516,34324.0
2025-01-31 13:30:00,55.16,55.16,54.93,55.14,36622.0,54.2516,54.2516,54.0254,54.2319,36622.0
2025-01-31 14:00:00,55.11,55.11,54.86,54.97,41847.0,54.2024,54.2024,53.9565,54.0647,41847.0
2025-01-31 14:30:00,54.96,55.06,54.96,55.05,44464.0,54.0549,54.1532,54.0549,54.1434,44464.0
2025-01-31 15:00:00,55.04,55.11,54.92,55.0,61472.0,54.1335,54.2024,54.0155,54.0942,61472.0
2025-01-31 15:30:00,55.0,55.03,54.67,54.76,222870.0,54.0942,54.1237,53.7696,53.8582,222870.0
2025-02-03 09:30:00,53.59,53.85,52.69,53.18,149752.0,52.7074,52.9631,51.8222,52.3042,149752.0
2025-02-03 10:00:00,53.09,54.07,53.08,54.07,52748.0,52.2157,53.1795,52.2058,53.1795,52748.0
2025-02-03 10:30:00,54.09,54.27,54.0,54.04,38599.0,53.1992,53.3762,53.1107,53.15,38599.0
2025-02-03 11:00:00,54.02,54.11,53.88,53.91,39675.0,53.1303,53.2189,52.9926,53.0222,39675.0
2025-02-03 11:30:00,53.92,54.04,53.86,53.93,25134.0,53.032,53.15,52.973,53.0418,25134.0
2025-02-03 12:00:00,53.9,54.09,53.76,53.92,39020.0,53.0123,53.1992,52.8746,53.032,39020.0
2025-02-03 12:30:00,53.9,53.91,53.7,53.74,23890.0,53.0123,53.0222,52.8156,52.855,23890.0
2025-02-03 13:00:00,53.75,53.8,53.66,53.73,16401.0,52.8648,52.914,52.7763,52.8451,16401.0
2025-02-03 13:30:00,53.71,53.85,53.71,53.78,28315.0,52.8254,52.9631,52.8254,52.8943,28315.0
2025-02-03 14:00:00,53.82,53.9,53.7,53.78,50304.0,52.9336,53.0123,52.8156,52.8943,50304.0
2025-02-03 14:30:00,53.79,53.79,53.51,53.59,52559.0,52.9041,52.9041,52.6287,52.7074,52559.0
2025-02-03 15:00:00,53.59,53.65,53.53,53.53,35648.0,52.7074,52.7664,52.6484,52.6484,35648.0
2025-02-03 15:30:00,53.52,53.72,53.36,53.39,170466.0,52.6386,52.8353,52.4812,52.5107,170466.0
2025-02-04 09:30:00,53.14,53.29,52.76,53.04,67257.0,52.2648,52.4124,51.8911,52.1665,67257.0
2025-02-04 10:00:00,53.07,53.41,53.03,53.03,31442.0,52.196,52.5304,52.1566,52.1566,31442.0
2025-02-04 10:30:00,53.03,53.11,52.94,52.95,24592.0,52.1566,52.2353,52.0681,52.078,24592.0
2025-02-04 11:00:00,52.97,53.21,52.96,53.14,22316.0,52.0976,52.3337,52.0878,52.2648,22316.0
2025-02-04 11:30:00,53.15,53.19,53.05,53.16,29654.0,52.2747,52.314,52.1763,52.2845,29654.0
2025-02-04 12:00:00,53.18,53.27,52.94,52.96,33801.0,52.3042,52.3927,52.0681,52.0878,33801.0
2025-02-04 12:30:00,52.94,53.1,52.94,53.1,30468.0,52.0681,52.2255,52.0681,52.2255,30468.0
2025-02-04 13:00:00,53.1,53.12,52.93,52.94,25377.0,52.2255,52.2452,52.0583,52.0681,25377.0
2025-02-04 13:30:00,52.94,53.02,52.83,52.98,26330.0,52.0681,52.1468,51.9599,52.1075,26330.0
2025-02-04 14:00:00,52.97,53.15,52.97,53.04,26193.0,52.0976,52.2747,52.0976,52.1665,26193.0
2025-02-04 14:30:00,53.05,53.14,53.02,53.14,40642.0,52.1763,52.2648,52.1468,52.2648,40642.0
2025-02-04 15:00:00,53.14,53.15,52.94,53.04,35010.0,52.2648,52.2747,52.0681,52.1665,35010.0
2025-02-04 15:30:00,53.07,53.2,52.87,52.96,188940.0,52.196,52.3238,51.9993,52.0878,188940.0
2025-02-05 09:30:00,53.24,53.57,52.74,52.84,52923.0,52.3632,52.6878,51.8714,51.9698,52923.0
2025-02-05 10:00:00,52.81,53.2,52.73,53.18,35284.0,51.9403,52.3238,51.8616,52.3042,35284.0
2025-02-05 10:30:00,53.17,53.36,53.14,53.29,34000.0,52.2943,52.4812,52.2648,52.4124,34000.0
2025-02-05 11:00:00,53.33,53.42,53.04,53.1,50036.0,52.4517,52.5402,52.1665,52.2255,50036.0
2025-02-05 11:30:00,53.12,53.3,53.12,53.18,31543.0,52.2452,52.4222,52.2452,52.3042,31543.0
2025-02-05 12:00:00,53.18,53.29,53.13,53.2,30809.0,52.3042,52.4124,52.255,52.3238,30809.0
2025-02-05 12:30:00,53.19,53.19,53.07,53.1,32058.0,52.314,52.314,52.196,52.2255,32058.0
2025-02-05 13:00:00,53.1,53.21,53.09,53.2,25293.0,52.2255,52.3337,52.2157,52.3238,25293.0
2025-02-05 13:30:00,53.18,53.37,53.17,53.19,35814.0,52.3042,52.491,52.2943,52.314,35814.0
2025-02-05 14:00:00,53.22,53.22,53.04,53.13,38843.0,52.3435,52.3435,52.1665,52.255,38843.0
2025-02-05 14:30:00,53.14,53.16,53.01,53.06,52644.0,52.2648,52.2845,52.137,52.1862,52644.0
2025-02-05 15:00:00,53.07,53.15,52.99,53.04,44391.0,52.196,52.2747,52.1173,52.1665,44391.0
2025-02-05 15:30:00,53.03,53.36,53.03,53.27,206941.0,52.1566,52.4812,52.1566,52.3927,206941.0
2025-02-06 09:30:00,54.52,54.57,53.58,53.68,89375.0,53.6221,53.6713,52.6976,52.7959,89375.0
2025-02-06 10:00:00,53.71,53.95,53.63,53.7,46885.0,52.8254,53.0615,52.7468,52.8156,46885.0
2025-02-06 10:30:00,53.65,53.78,53.48,53.55,29977.0,52.7664,52.8943,52.5992,52.6681,29977.0
2025-02-06 11:00:00,53.53,53.93,53.52,53.89,48662.0,52.6484,53.0418,52.6386,53.0025,48662.0
2025-02-06 11:30:00,53.9,53.96,53.8,53.81,51373.0,53.0123,53.0713,52.914,52.9238,51373.0
2025-02-06 12:00:00,53.77,53.87,53.75,53.75,27973.0,52.8845,52.9828,52.8648,52.8648,27973.0
2025-02-06 12:30:00,53.8,53.91,53.75,53.88,30280.0,52.914,53.0222,52.8648,52.9926,30280.0
2025-02-06 13:00:00,53.85,53.93,53.79,53.81,35925.0,52.9631,53.0418,52.9041,52.9238,35925.0
2025-02-06 13:30:00,53.8,53.95,53.73,53.95,38330.0,52.914,53.0615,52.8451,53.0615,38330.0
2025-02-06 14:00:00,53.95,53.97,53.77,53.8,58583.0,53.0615,53.0812,52.8845,52.914,58583.0
2025-02-06 14:30:00,53.8,53.87,53.72,53.79,41528.0,52.914,52.9828,52.8353,52.9041,41528.0
2025-02-06 15:00:00,53.79,54.11,53.69,54.09,57939.0,52.9041,53.2189,52.8058,53.1992,57939.0
2025-02-06 15:30:00,54.09,54.35,54.04,54.34,420224.0,53.1992,53.4549,53.15,53.4451,420224.0
2025-02-07 09:30:00,54.91,55.0,54.14,54.6,111720.0,54.0057,54.0942,53.2484,53.7008,111720.0
2025-02-07 10:00:00,54.57,54.57,54.24,54.42,87560.0,53.6713,53.6713,53.3467,53.5238,87560.0
2025-02-07 10:30:00,54.39,54.49,54.05,54.16,60494.0,53.4942,53.5926,53.1598,53.268,60494.0
2025-02-07 11:00:00,54.16,54.31,54.06,54.2,49981.0,53.268,53.4156,53.1697,53.3074,49981.0
2025-02-07 11:30:00,54.18,54.33,54.04,54.14,37452.0,53.2877,53.4352,53.15,53.2484,37452.0
2025-02-07 12:00:00,54.13,54.31,54.12,54.18,38780.0,53.2385,53.4156,53.2287,53.2877,38780.0
2025-02-07 12:30:00,54.17,54.25,54.16,54.17,23321.0,53.2779,53.3566,53.268,53.2779,23321.0
2025-02-07 13:00:00,54.18,54.28,54.08,54.09,30348.0,53.2877,53.3861,53.1894,53.1992,30348.0
2025-02-07 13:30:00,54.08,54.18,53.93,53.99,35014.0,53.1894,53.2877,53.0418,53.1008,35014.0
2025-02-07 14:00:00,53.99,54.02,53.9,53.98,31610.0,53.1008,53.1303,53.0123,53.091,31610.0
2025-02-07 14:30:00,53.98,54.07,53.96,54.05,43391.0,53.091,53.1795,53.0713,53.1598,43391.0
2025-02-07 15:00:00,54.05,54.15,54.04,54.11,57012.0,53.1598,53.2582,53.15,53.2189,57012.0
2025-02-07 15:30:00,54.12,54.28,53.96,54.26,282367.0,53.2287,53.3861,53.0713,53.3664,282367.0
2025-02-10 09:30:00,54.3,54.3,53.6,53.81,75649.0,53.4057,53.4057,52.7173,52.9238,75649.0
2025-02-10 10:00:00,53.8,54.01,53.74,53.9,49832.0,52.914,53.1205,52.855,53.0123,49832.0
2025-02-10 10:30:00,53.88,54.07,53.75,54.01,38542.0,52.9926,53.1795,52.8648,53.1205,38542.0
2025-02-10 11:00:00,54.01,54.03,53.52,53.58,158735.0,53.1205,53.1402,52.6386,52.6976,158735.0
2025-02-10 11:30:00,53.57,53.59,53.41,53.55,49739.0,52.6878,52.7074,52.5304,52.6681,49739.0
2025-02-10 12:00:00,53.53,53.73,53.53,53.68,31217.0,52.6484,52.8451,52.6484,52.7959,31217.0
2025-02-10 12:30:00,53.69,53.75,53.63,53.69,26882.0,52.8058,52.8648,52.7468,52.8058,26882.0
2025-02-10 13:00:00,53.69,53.83,53.64,53.66,138944.0,52.8058,52.9435,52.7566,52.7763,138944.0
2025-02-10 13:30:00,53.66,53.66,53.51,53.58,45031.0,52.7763,52.7763,52.6287,52.6976,45031.0
2025-02-10 14:00:00,53.59,53.82,53.58,53.74,46725.0,52.7074,52.9336,52.6976,52.855,46725.0
2025-02-10 14:30:00,53.76,53.8,53.7,53.74,49744.0,52.8746,52.914,52.8156,52.855,49744.0
2025-02-10 15:00:00,53.74,53.74,53.55,53.55,327103.0,52.855,52.855,52.6681,52.6681,327103.0
2025-02-10 15:30:00,53.57,53.67,53.35,53.63,206065.0,52.6878,52.7861,52.4714,52.7468,206065.0
2025-02-11 09:30:00,53.79,54.02,53.0,53.34,83596.0,52.9041,53.1303,52.1271,52.4615,83596.0
2025-02-11 10:00:00,53.31,53.42,53.09,53.17,85693.0,52.432,52.5402,52.2157,52.2943,85693.0
2025-02-11 10:30:00,53.15,53.31,53.05,53.31,52544.0,52.2747,52.432,52.1763,52.432,52544.0
2025-02-11 11:00:00,53.29,53.72,53.27,53.46,140536.0,52.4124,52.8353,52.3927,52.5796,140536.0
2025-02-11 11:30:00,53.48,53.89,53.46,53.89,57592.0,52.5992,53.0025,52.5796,53.0025,57592.0
2025-02-11 12:00:00,53.91,54.21,53.84,53.88,47403.0,53.0222,53.3172,52.9533,52.9926,47403.0
2025-02-11 12:30:00,53.9,53.97,53.72,53.91,32258.0,53.0123,53.0812,52.8353,53.0222,32258.0
2025-02-11 13:00:00,53.9,53.94,53.85,53.87,25331.0,53.0123,53.0517,52.9631,52.9828,25331.0
2025-02-11 13:30:00,53.89,54.04,53.84,53.98,43593.0,53.0025,53.15,52.9533,53.091,43593.0
2025-02-11 14:00:00,53.99,54.15,53.93,54.09,44514.0,53.1008,53.2582,53.0418,53.1992,44514.0
2025-02-11 14:30:00,54.09,54.12,53.77,53.88,99023.0,53.1992,53.2287,52.8845,52.9926,99023.0
2025-02-11 15:00:00,53.88,54.03,53.88,54.02,46131.0,52.9926,53.1402,52.9926,53.1303,46131.0
2025-02-11 15:30:00,54.02,54.16,53.98,54.0,285891.0,53.1303,53.268,53.091,53.1107,285891.0
2025-02-12 09:30:00,54.48,54.48,52.74,53.28,401114.0,53.5828,53.5828,51.8714,52.4025,401114.0
2025-02-12 10:00:00,53.28,53.47,53.07,53.28,190031.0,52.4025,52.5894,52.196,52.4025,190031.0
2025-02-12 10:30:00,53.3,53.43,53.1,53.22,112310.0,52.4222,52.5501,52.2255,52.3435,112310.0
2025-02-12 11:00:00,53.2,53.25,52.93,53.05,136981.0,52.3238,52.373,52.0583,52.1763,136981.0
2025-02-12 11:30:00,53.05,53.45,53.04,53.3,135741.0,52.1763,52.5697,52.1665,52.4222,135741.0
2025-02-12 12:00:00,53.28,53.41,53.2,53.36,106794.0,52.4025,52.5304,52.3238,52.4812,106794.0
2025-02-12 12:30:00,53.36,53.48,53.13,53.28,212041.0,52.4812,52.5992,52.255,52.4025,212041.0
2025-02-12 13:00:00,53.28,53.44,53.12,53.15,99659.0,52.4025,52.5599,52.2452,52.2747,99659.0
2025-02-12 13:30:00,53.16,53.37,53.15,53.37,87971.0,52.2845,52.491,52.2747,52.491,87971.0
2025-02-12 14:00:00,53.35,53.39,53.21,53.29,135819.0,52.4714,52.5107,52.3337,52.4124,135819.0
2025-02-12 14:30:00,53.29,53.46,53.25,53.27,165753.0,52.4124,52.5796,52.373,52.3927,165753.0
2025-02-12 15:00:00,53.28,53.31,53.15,53.17,282370.0,52.4025,52.432,52.2747,52.2943,282370.0
2025-02-12 15:30:00,53.17,53.59,53.14,53.45,811046.0,52.2943,52.7074,52.2648,52.5697,811046.0
2025-02-13 09:30:00,57.23,57.25,55.8,56.26,1498534.0,56.2875,56.3071,54.881,55.3335,1498534.0
2025-02-13 10:00:00,56.24,56.38,55.88,56.23,350020.0,55.3138,55.4515,54.9597,55.3039,350020.0
2025-02-13 10:30:00,56.23,57.03,56.19,56.94,129043.0,55.3039,56.0908,55.2646,56.0023,129043.0
2025-02-13 11:00:00,56.92,57.47,56.68,57.32,255435.0,55.9826,56.5235,55.7465,56.376,255435.0
2025-02-13 11:30:00,57.35,57.36,57.02,57.19,148525.0,56.4055,56.4153,56.0809,56.2481,148525.0
2025-02-13 12:00:00,57.2,57.43,57.14,57.43,151280.0,56.258,56.4842,56.199,56.4842,151280.0
2025-02-13 12:30:00,57.43,57.65,57.35,57.41,121084.0,56.4842,56.7006,56.4055,56.4645,121084.0
2025-02-13 13:00:00,57.41,57.41,57.02,57.16,87571.0,56.4645,56.4645,56.0809,56.2186,87571.0
2025-02-13 13:30:00,57.16,57.44,57.15,57.29,62899.0,56.2186,56.494,56.2088,56.3465,62899.0
2025-02-13 14:00:00,57.27,57.67,57.17,57.67,93447.0,56.3268,56.7202,56.2285,56.7202,93447.0
2025-02-13 14:30:00,57.65,58.42,57.56,58.36,251733.0,56.7006,57.4579,56.612,57.3989,251733.0
2025-02-13 15:00:00,58.36,58.92,58.34,58.81,338414.0,57.3989,57.9496,57.3792,57.8415,338414.0
2025-02-13 15:30:00,58.82,58.89,58.07,58.52,740613.0,57.8513,57.9201,57.1136,57.5562,740613.0
2025-02-14 09:30:00,59.32,60.11,58.95,59.47,175087.0,58.3431,59.12,57.9792,58.4906,175087.0
2025-02-14 10:00:00,59.41,59.79,59.3,59.65,182916.0,58.4316,58.8053,58.3234,58.6676,182916.0
2025-02-14 10:30:00,59.64,59.94,59.42,59.43,69615.0,58.6578,58.9528,58.4414,58.4512,69615.0
2025-02-14 11:00:00,59.43,59.76,59.43,59.52,82953.0,58.4512,58.7758,58.4512,58.5398,82953.0
2025-02-14 11:30:00,59.51,59.74,59.49,59.7,67848.0,58.5299,58.7561,58.5103,58.7168,67848.0
2025-02-14 12:00:00,59.71,60.3,59.67,60.2,116271.0,58.7266,59.3069,58.6873,59.2086,116271.0
2025-02-14 12:30:00,60.2,60.23,59.85,59.86,62912.0,59.2086,59.2381,58.8643,58.8742,62912.0
2025-02-14 13:00:00,59.86,59.91,59.71,59.74,65867.0,58.8742,58.9233,58.7266,58.7561,65867.0
2025-02-14 13:30:00,59.75,60.0,59.74,59.92,98143.0,58.766,59.0119,58.7561,58.9332,98143.0
2025-02-14 14:00:00,59.96,60.06,59.79,60.04,76725.0,58.9725,59.0709,58.8053,59.0512,76725.0
2025-02-14 14:30:00,60.05,60.42,60.01,60.27,116063.0,59.061,59.4249,59.0217,59.2774,116063.0
2025-02-14 15:00:00,60.27,60.36,59.91,59.98,126366.0,59.2774,59.3659,58.9233,58.9922,126366.0
2025-02-14 15:30:00,59.98,60.5,59.9,60.35,509790.0,58.9922,59.5036,58.9135,59.3561,509790.0
2025-02-18 09:30:00,60.15,60.22,59.25,59.67,116549.0,59.1594,59.2282,58.2742,58.6873,116549.0
2025-02-18 10:00:00,59.61,60.32,59.61,60.14,127640.0,58.6283,59.3266,58.6283,59.1496,127640.0
2025-02-18 10:30:00,60.14,60.44,59.73,59.87,193311.0,59.1496,59.4446,58.7463,58.884,193311.0
2025-02-18 11:00:00,59.9,60.47,59.9,60.27,66196.0,58.9135,59.4741,58.9135,59.2774,66196.0
2025-02-18 11:30:00,60.28,60.69,60.27,60.54,53178.0,59.2872,59.6905,59.2774,59.543,53178.0
2025-02-18 12:00:00,60.51,60.72,60.45,60.64,73572.0,59.5135,59.72,59.4544,59.6413,73572.0
2025-02-18 12:30:00,60.62,60.7,60.34,60.36,42321.0,59.6216,59.7003,59.3463,59.3659,42321.0
2025-02-18 13:00:00,60.36,60.48,60.24,60.42,49296.0,59.3659,59.484,59.2479,59.4249,49296.0
2025-02-18 13:30:00,60.41,60.59,60.39,60.48,90328.0,59.4151,59.5921,59.3954,59.484,90328.0
2025-02-18 14:00:00,60.48,60.58,60.32,60.36,67019.0,59.484,59.5823,59.3266,59.3659,67019.0
2025-02-18 14:30:00,60.34,60.58,60.32,60.47,62194.0,59.3463,59.5823,59.3266,59.4741,62194.0
2025-02-18 15:00:00,60.47,60.58,60.32,60.42,71556.0,59.4741,59.5823,59.3266,59.4249,71556.0
2025-02-18 15:30:00,60.42,60.63,60.27,60.61,301002.0,59.4249,59.6315,59.2774,59.6118,301002.0
2025-02-19 09:30:00,60.55,60.55,59.52,59.81,84393.0,59.5528,59.5528,58.5398,58.825,84393.0
2025-02-19 10:00:00,59.82,59.9,59.54,59.84,48632.0,58.8348,58.9135,58.5594,58.8545,48632.0
2025-02-19 10:30:00,59.85,60.04,59.48,59.59,44249.0,58.8643,59.0512,58.5004,58.6086,44249.0
2025-02-19 11:00:00,59.57,59.73,59.41,59.53,46345.0,58.5889,58.7463,58.4316,58.5496,46345.0
2025-02-19 11:30:00,59.54,59.6,59.44,59.46,31580.0,58.5594,58.6184,58.4611,58.4808,31580.0
2025-02-19 12:00:00,59.44,59.57,59.41,59.44,42024.0,58.4611,58.5889,58.4316,58.4611,42024.0
2025-02-19 12:30:00,59.47,59.6,59.31,59.46,57496.0,58.4906,58.6184,58.3332,58.4808,57496.0
2025-02-19 13:00:00,59.45,59.59,59.34,59.54,56935.0,58.4709,58.6086,58.3627,58.5594,56935.0
2025-02-19 13:30:00,59.55,59.91,59.55,59.8,512667.0,58.5693,58.9233,58.5693,58.8152,512667.0
2025-02-19 14:00:00,59.78,59.78,59.54,59.65,47715.0,58.7955,58.7955,58.5594,58.6676,47715.0
2025-02-19 14:30:00,59.62,59.89,59.6,59.86,50417.0,58.6381,58.9037,58.6184,58.8742,50417.0
2025-02-19 15:00:00,59.86,59.86,59.59,59.72,46890.0,58.8742,58.8742,58.6086,58.7365,46890.0
2025-02-19 15:30:00,59.71,60.24,59.7,60.13,415316.0,58.7266,59.2479,58.7168,59.1397,415316.0
2025-02-20 09:30:00,60.15,60.24,59.5,60.2,90338.0,59.1594,59.2479,58.5201,59.2086,90338.0
2025-02-20 10:00:00,60.2,60.3,59.98,60.2,46325.0,59.2086,59.3069,58.9922,59.2086,46325.0
2025-02-20 10:30:00,60.2,60.23,59.83,59.99,75182.0,59.2086,59.2381,58.8447,59.002,75182.0
2025-02-20 11:00:00,59.97,60.04,59.8,59.86,26391.0,58.9824,59.0512,58.8152,58.8742,26391.0
2025-02-20 11:30:00,59.83,59.86,59.7,59.73,27079.0,58.8447,58.8742,58.7168,58.7463,27079.0
2025-02-20 12:00:00,59.73,60.0,59.72,59.96,48977.0,58.7463,59.0119,58.7365,58.9725,48977.0
2025-02-20 12:30:00,59.95,60.07,59.93,60.04,40029.0,58.9627,59.0807,58.943,59.0512,40029.0
2025-02-20 13:00:00,60.04,60.15,59.97,60.04,68251.0,59.0512,59.1594,58.9824,59.0512,68251.0
2025-02-20 13:30:00,60.03,60.47,60.02,60.41,66769.0,59.0414,59.4741,59.0315,59.4151,66769.0
2025-02-20 14:00:00,60.41,60.43,60.24,60.3,71254.0,59.4151,59.4348,59.2479,59.3069,71254.0
2025-02-20 14:30:00,60.3,60.35,60.21,60.3,45447.0,59.3069,59.3561,59.2184,59.3069,45447.0
2025-02-20 15:00:00,60.3,60.35,60.23,60.27,85265.0,59.3069,59.3561,59.2381,59.2774,85265.0
2025-02-20 15:30:00,60.28,60.55,60.18,60.4,269547.0,59.2872,59.5528,59.1889,59.4053,269547.0
2025-02-21 09:30:00,60.69,60.93,60.54,60.6,71422.0,59.6905,59.9265,59.543,59.602,71422.0
2025-02-21 10:00:00,60.65,60.8,60.35,60.74,70022.0,59.6512,59.7987,59.3561,59.7397,70022.0
2025-02-21 10:30:00,60.7,60.73,60.51,60.52,38493.0,59.7003,59.7298,59.5135,59.5233,38493.0
2025-02-21 11:00:00,60.55,60.83,60.49,60.76,40055.0,59.5528,59.8282,59.4938,59.7593,40055.0
2025-02-21 11:30:00,60.76,60.8,60.54,60.56,63106.0,59.7593,59.7987,59.543,59.5626,63106.0
2025-02-21 12:00:00,60.58,60.67,60.48,60.54,29590.0,59.5823,59.6708,59.484,59.543,29590.0
2025-02-21 12:30:00,60.52,60.63,60.34,60.34,48125.0,59.5233,59.6315,59.3463,59.3463,48125.0
2025-02-21 13:00:00,60.36,60.43,60.25,60.25,38110.0,59.3659,59.4348,59.2577,59.2577,38110.0
2025-02-21 13:30:00,60.21,60.37,60.17,60.33,23664.0,59.2184,59.3758,59.1791,59.3364,23664.0
2025-02-21 14:00:00,60.34,60.48,60.06,60.07,89581.0,59.3463,59.484,59.0709,59.0807,89581.0
2025-02-21 14:30:00,60.09,60.3,59.99,60.03,45695.0,59.1004,59.3069,59.002,59.0414,45695.0
2025-02-21 15:00:00,60.02,60.1,59.88,60.09,175844.0,59.0315,59.1102,58.8938,59.1004,175844.0
2025-02-21 15:30:00,60.1,60.5,60.05,60.32,425961.0,59.1102,59.5036,59.061,59.3266,425961.0
2025-02-24 09:30:00,60.24,60.54,59.67,60.16,137289.0,59.2479,59.543,58.6873,59.1692,137289.0
2025-02-24 10:00:00,60.11,60.85,59.91,60.83,180473.0,59.12,59.8479,58.9233,59.8282,180473.0
2025-02-24 10:30:00,60.85,61.55,60.81,61.1,90074.0,59.8479,60.5363,59.8085,60.0937,90074.0
2025-02-24 11:00:00,61.07,61.16,60.87,60.91,107385.0,60.0642,60.1528,59.8675,59.9069,107385.0
2025-02-24 11:30:00,60.91,61.02,60.66,60.91,52767.0,59.9069,60.0151,59.661,59.9069,52767.0
2025-02-24 12:00:00,60.9,61.17,60.88,61.01,71527.0,59.897,60.1626,59.8774,60.0052,71527.0
2025-02-24 12:30:00,61.0,61.06,60.95,60.97,40696.0,59.9954,60.0544,59.9462,59.9659,40696.0
2025-02-24 13:00:00,60.95,61.13,60.9,61.02,89444.0,59.9462,60.1232,59.897,60.0151,89444.0
2025-02-24 13:30:00,61.01,61.06,60.96,61.02,64098.0,60.0052,60.0544,59.956,60.0151,64098.0
2025-02-24 14:00:00,61.02,61.23,60.98,61.22,110769.0,60.0151,60.2216,59.9757,60.2118,110769.0
2025-02-24 14:30:00,61.24,61.32,61.14,61.29,38761.0,60.2314,60.3101,60.1331,60.2806,38761.0
2025-02-24 15:00:00,61.28,61.36,61.21,61.22,63003.0,60.2708,60.3495,60.2019,60.2118,63003.0
2025-02-24 15:30:00,61.22,61.53,61.15,61.22,321362.0,60.2118,60.5167,60.1429,60.2118,321362.0
2025-02-25 09:30:00,61.57,61.75,61.0,61.23,109387.0,60.556,60.733,59.9954,60.2216,109387.0
2025-02-25 10:00:00,61.19,61.5,61.0,61.16,91607.0,60.1823,60.4872,59.9954,60.1528,91607.0
2025-02-25 10:30:00,61.16,61.29,61.0,61.19,131684.0,60.1528,60.2806,59.9954,60.1823,131684.0
2025-02-25 11:00:00,61.16,61.3,61.08,61.09,75989.0,60.1528,60.2904,60.0741,60.0839,75989.0
2025-02-25 11:30:00,61.1,61.14,60.91,60.98,56264.0,60.0937,60.1331,59.9069,59.9757,56264.0
2025-02-25 12:00:00,60.98,61.1,60.81,61.05,57433.0,59.9757,60.0937,59.8085,60.0446,57433.0
2025-02-25 12:30:00,61.06,61.11,60.93,60.96,50485.0,60.0544,60.1036,59.9265,59.956,50485.0
2025-02-25 13:00:00,60.95,61.01,60.87,60.88,49006.0,59.9462,60.0052,59.8675,59.8774,49006.0
2025-02-25 13:30:00,60.89,60.95,60.76,60.81,44160.0,59.8872,59.9462,59.7593,59.8085,44160.0
2025-02-25 14:00:00,60.82,60.89,60.53,60.62,47739.0,59.8184,59.8872,59.5331,59.6216,47739.0
2025-02-25 14:30:00,60.62,60.76,60.58,60.73,52473.0,59.6216,59.7593,59.5823,59.7298,52473.0
2025-02-25 15:00:00,60.72,60.86,60.67,60.7,70926.0,59.72,59.8577,59.6708,59.7003,70926.0
2025-02-25 15:30:00,60.68,60.84,60.3,60.81,575796.0,59.6807,59.838,59.3069,59.8085,575796.0
2025-02-26 09:30:00,61.07,61.54,60.83,61.46,103145.0,60.0642,60.5265,59.8282,60.4478,103145.0
2025-02-26 10:00:00,61.47,61.74,61.36,61.6,167022.0,60.4576,60.7232,60.3495,60.5855,167022.0
2025-02-26 10:30:00,61.59,61.75,61.39,61.75,90194.0,60.5757,60.733,60.379,60.733,90194.0
2025-02-26 11:00:00,61.75,61.93,61.69,61.79,269715.0,60.733,60.9101,60.674,60.7724,269715.0
2025-02-26 11:30:00,61.77,61.79,61.46,61.53,115630.0,60.7527,60.7724,60.4478,60.5167,115630.0
2025-02-26 12:00:00,61.54,61.74,61.54,61.69,104029.0,60.5265,60.7232,60.5265,60.674,104029.0
2025-02-26 12:30:00,61.69,61.79,61.54,61.56,97882.0,60.674,60.7724,60.5265,60.5462,97882.0
2025-02-26 13:00:00,61.57,61.7,61.49,61.51,75784.0,60.556,60.6839,60.4773,60.497,75784.0
2025-02-26 13:30:00,61.53,61.63,61.48,61.61,108419.0,60.5167,60.615,60.4675,60.5953,108419.0
2025-02-26 14:00:00,61.62,61.75,61.55,61.73,68336.0,60.6052,60.733,60.5363,60.7134,68336.0
2025-02-26 14:30:00,61.74,61.88,61.73,61.8,65510.0,60.7232,60.8609,60.7134,60.7822,65510.0
2025-02-26 15:00:00,61.8,61.88,61.65,61.68,74889.0,60.7822,60.8609,60.6347,60.6642,74889.0
2025-02-26 15:30:00,61.67,62.13,61.67,62.06,516820.0,60.6544,61.1068,60.6544,61.0379,516820.0
2025-02-27 09:30:00,61.77,62.03,61.5,61.73,91944.0,61.2167,61.4744,60.9491,61.1771,91944.0
2025-02-27 10:00:00,61.72,61.72,61.1,61.2,144421.0,61.1671,61.1671,60.5527,60.6518,144421.0
2025-02-27 10:30:00,61.21,61.5,60.96,61.32,65877.0,60.6617,60.9491,60.414,60.7707,65877.0
2025-02-27 11:00:00,61.34,61.83,61.31,61.65,66514.0,60.7905,61.2762,60.7608,61.0978,66514.0
2025-02-27 11:30:00,61.65,61.94,61.51,61.54,54357.0,61.0978,61.3852,60.959,60.9888,54357.0
2025-02-27 12:00:00,61.53,61.57,61.39,61.57,64950.0,60.9788,61.0185,60.8401,61.0185,64950.0
2025-02-27 12:30:00,61.58,61.74,61.57,61.62,54359.0,61.0284,61.187,61.0185,61.068,54359.0
2025-02-27 13:00:00,61.62,61.81,61.58,61.77,90340.0,61.068,61.2563,61.0284,61.2167,90340.0
2025-02-27 13:30:00,61.78,61.92,61.76,61.86,44220.0,61.2266,61.3654,61.2068,61.3059,44220.0
2025-02-27 14:00:00,61.87,61.87,61.68,61.7,66273.0,61.3158,61.3158,61.1275,61.1473,66273.0
2025-02-27 14:30:00,61.68,61.74,61.46,61.57,80808.0,61.1275,61.187,60.9095,61.0185,80808.0
2025-02-27 15:00:00,61.58,61.66,61.38,61.42,127225.0,61.0284,61.1077,60.8302,60.8698,127225.0
2025-02-27 15:30:00,61.41,61.58,61.35,61.53,342862.0,60.8599,61.0284,60.8005,60.9788,342862.0
2025-02-28 09:30:00,61.96,62.24,61.33,61.69,58914.0,61.405,61.6825,60.7806,61.1374,58914.0
2025-02-28 10:00:00,61.74,61.86,61.07,61.2,65873.0,61.187,61.3059,60.523,60.6518,65873.0
2025-02-28 10:30:00,61.19,61.47,61.15,61.28,53764.0,60.6419,60.9194,60.6022,60.7311,53764.0
2025-02-28 11:00:00,61.26,61.36,61.01,61.07,57310.0,60.7113,60.8104,60.4635,60.523,57310.0
2025-02-28 11:30:00,61.05,61.12,60.86,60.91,31167.0,60.5031,60.5725,60.3148,60.3644,31167.0
2025-02-28 12:00:00,60.91,61.02,60.78,60.78,49197.0,60.3644,60.4734,60.2356,60.2356,49197.0
2025-02-28 12:30:00,60.79,60.88,60.76,60.79,38785.0,60.2455,60.3347,60.2157,60.2455,38785.0
2025-02-28 13:00:00,60.79,60.82,60.51,60.55,38600.0,60.2455,60.2752,59.968,60.0076,38600.0
2025-02-28 13:30:00,60.53,60.72,60.51,60.55,51621.0,59.9878,60.1761,59.968,60.0076,51621.0
2025-02-28 14:00:00,60.53,60.74,60.53,60.74,60632.0,59.9878,60.1959,59.9878,60.1959,60632.0
2025-02-28 14:30:00,60.73,60.79,60.57,60.62,89845.0,60.186,60.2455,60.0274,60.077,89845.0
2025-02-28 15:00:00,60.6,60.82,60.57,60.82,104163.0,60.0572,60.2752,60.0274,60.2752,104163.0
2025-02-28 15:30:00,60.82,61.33,60.8,61.26,444273.0,60.2752,60.7806,60.2554,60.7113,444273.0
2025-03-03 09:30:00,61.3,61.67,60.98,61.64,171320.0,60.7509,61.1176,60.4338,61.0879,171320.0
2025-03-03 10:00:00,61.64,61.83,61.43,61.64,91993.0,61.0879,61.2762,60.8797,61.0879,91993.0
2025-03-03 10:30:00,61.66,61.79,61.55,61.7,58879.0,61.1077,61.2365,60.9987,61.1473,58879.0
2025-03-03 11:00:00,61.69,61.78,61.55,61.55,87953.0,61.1374,61.2266,60.9987,60.9987,87953.0
2025-03-03 11:30:00,61.54,61.59,61.33,61.54,39758.0,60.9888,61.0383,60.7806,60.9888,39758.0
2025-03-03 12:00:00,61.57,61.74,61.53,61.61,35873.0,61.0185,61.187,60.9788,61.0581,35873.0
2025-03-03 12:30:00,61.62,61.71,61.59,61.63,19415.0,61.068,61.1572,61.0383,61.0779,19415.0
2025-03-03 13:00:00,61.61,61.67,61.45,61.5,18326.0,61.0581,61.1176,60.8996,60.9491,18326.0
2025-03-03 13:30:00,61.51,61.59,61.32,61.4,21417.0,60.959,61.0383,60.7707,60.85,21417.0
2025-03-03 14:00:00,61.4,61.44,61.28,61.28,27115.0,60.85,60.8897,60.7311,60.7311,27115.0
2025-03-03 14:30:00,61.28,61.39,61.12,61.13,32931.0,60.7311,60.8401,60.5725,60.5824,32931.0
2025-03-03 15:00:00,61.11,61.24,60.93,61.03,60897.0,60.5626,60.6914,60.3842,60.4833,60897.0
2025-03-03 15:30:00,61.05,61.32,60.88,61.29,179126.0,60.5031,60.7707,60.3347,60.741,179126.0
2025-03-04 09:30:00,61.13,61.37,60.21,60.45,173525.0,60.5824,60.8203,59.6707,59.9085,173525.0
2025-03-04 10:00:00,60.43,60.57,60.3,60.53,97257.0,59.8887,60.0274,59.7599,59.9878,97257.0
2025-03-04 10:30:00,60.53,60.62,60.17,60.25,82513.0,59.9878,60.077,59.631,59.7103,82513.0
2025-03-04 11:00:00,60.25,60.47,60.03,60.05,68856.0,59.7103,59.9283,59.4923,59.5121,68856.0
2025-03-04 11:30:00,60.05,60.09,59.82,59.92,79916.0,59.5121,59.5517,59.2842,59.3833,79916.0
2025-03-04 12:00:00,59.9,60.05,59.84,59.89,81082.0,59.3634,59.5121,59.304,59.3535,81082.0
2025-03-04 12:30:00,59.89,59.96,59.75,59.84,51832.0,59.3535,59.4229,59.2148,59.304,51832.0
2025-03-04 13:00:00,59.84,60.03,59.76,59.95,48437.0,59.304,59.4923,59.2247,59.413,48437.0
2025-03-04 13:30:00,59.94,60.09,59.84,59.98,53642.0,59.4031,59.5517,59.304,59.4427,53642.0
2025-03-04 14:00:00,59.98,60.28,59.86,59.88,59884.0,59.4427,59.74,59.3238,59.3436,59884.0
2025-03-04 14:30:00,59.92,60.2,59.9,60.14,70244.0,59.3833,59.6608,59.3634,59.6013,70244.0
2025-03-04 15:00:00,60.14,60.18,59.75,59.83,92922.0,59.6013,59.6409,59.2148,59.2941,92922.0
2025-03-04 15:30:00,59.82,59.97,59.48,59.57,373104.0,59.2842,59.4328,58.9472,59.0364,373104.0
2025-03-05 09:30:00,59.67,60.02,59.15,59.7,75973.0,59.1355,59.4824,58.6202,59.1652,75973.0
2025-03-05 10:00:00,59.73,59.88,59.08,59.09,66279.0,59.195,59.3436,58.5508,58.5607,66279.0
2025-03-05 10:30:00,59.08,59.12,58.77,58.82,78610.0,58.5508,58.5904,58.2436,58.2931,78610.0
2025-03-05 11:00:00,58.82,58.84,58.57,58.64,66650.0,58.2931,58.3129,58.0454,58.1147,66650.0
2025-03-05 11:30:00,58.64,58.98,58.61,58.94,52654.0,58.1147,58.4517,58.085,58.412,52654.0
2025-03-05 12:00:00,59.0,59.25,58.99,59.23,27921.0,58.4715,58.7193,58.4616,58.6994,27921.0
2025-03-05 12:30:00,59.23,59.28,59.16,59.19,34654.0,58.6994,58.749,58.6301,58.6598,34654.0
2025-03-05 13:00:00,59.2,59.47,59.19,59.42,51167.0,58.6697,58.9373,58.6598,58.8877,51167.0
2025-03-05 13:30:00,59.44,59.69,59.41,59.69,40899.0,58.9076,59.1553,58.8778,59.1553,40899.0
2025-03-05 14:00:00,59.69,59.86,59.69,59.86,56131.0,59.1553,59.3238,59.1553,59.3238,56131.0
2025-03-05 14:30:00,59.87,59.87,59.76,59.76,40111.0,59.3337,59.3337,59.2247,59.2247,40111.0
2025-03-05 15:00:00,59.75,59.93,59.64,59.73,71138.0,59.2148,59.3932,59.1058,59.195,71138.0
2025-03-05 15:30:00,59.73,59.73,59.26,59.29,382981.0,59.195,59.195,58.7292,58.7589,382981.0
2025-03-06 09:30:00,59.4,59.66,58.65,58.84,67301.0,58.8679,59.1256,58.1246,58.3129,67301.0
2025-03-06 10:00:00,58.88,59.2,58.78,59.06,59136.0,58.3526,58.6697,58.2535,58.531,59136.0
2025-03-06 10:30:00,59.07,59.35,59.06,59.28,30871.0,58.5409,58.8184,58.531,58.749,30871.0
2025-03-06 11:00:00,59.3,59.4,59.24,59.35,46983.0,58.7688,58.8679,58.7094,58.8184,46983.0
2025-03-06 11:30:00,59.41,59.42,59.07,59.16,18703.0,58.8778,58.8877,58.5409,58.6301,18703.0
2025-03-06 12:00:00,59.17,59.2,59.02,59.05,15512.0,58.64,58.6697,58.4913,58.5211,15512.0
2025-03-06 12:30:00,59.07,59.13,58.97,59.05,24014.0,58.5409,58.6003,58.4418,58.5211,24014.0
2025-03-06 13:00:00,59.03,59.11,58.97,59.01,29383.0,58.5012,58.5805,58.4418,58.4814,29383.0
2025-03-06 13:30:00,59.03,59.14,59.02,59.1,29567.0,58.5012,58.6103,58.4913,58.5706,29567.0
2025-03-06 14:00:00,59.1,59.12,59.0,59.11,37167.0,58.5706,58.5904,58.4715,58.5805,37167.0
2025-03-06 14:30:00,59.1,59.32,59.09,59.1,38573.0,58.5706,58.7886,58.5607,58.5706,38573.0
2025-03-06 15:00:00,59.08,59.52,59.08,59.51,66323.0,58.5508,58.9868,58.5508,58.9769,66323.0
2025-03-06 15:30:00,59.51,59.71,59.35,59.41,228644.0,58.9769,59.1751,58.8184,58.8778,228644.0
2025-03-07 09:30:00,59.16,60.74,59.16,60.68,124591.0,58.6301,60.1959,58.6301,60.1365,124591.0
2025-03-07 10:00:00,60.68,61.17,60.62,61.09,126441.0,60.1365,60.6221,60.077,60.5428,126441.0
2025-03-07 10:30:00,61.02,61.68,60.86,61.07,165757.0,60.4734,61.1275,60.3148,60.523,165757.0
2025-03-07 11:00:00,61.06,61.47,60.98,61.34,78936.0,60.5131,60.9194,60.4338,60.7905,78936.0
2025-03-07 11:30:00,61.32,61.78,61.2,61.73,67040.0,60.7707,61.2266,60.6518,61.1771,67040.0
2025-03-07 12:00:00,61.75,62.2,61.6,61.93,107996.0,61.1969,61.6428,61.0482,61.3753,107996.0
2025-03-07 12:30:00,61.91,62.51,61.9,62.35,173292.0,61.3554,61.9501,61.3455,61.7915,173292.0
2025-03-07 13:00:00,62.34,62.59,62.07,62.14,107674.0,61.7816,62.0294,61.514,61.5834,107674.0
2025-03-07 13:30:00,62.15,62.19,61.87,62.12,78844.0,61.5933,61.6329,61.3158,61.5636,78844.0
2025-03-07 14:00:00,62.12,62.31,62.06,62.26,74107.0,61.5636,61.7519,61.5041,61.7023,74107.0
2025-03-07 14:30:00,62.26,62.26,61.89,61.9,78050.0,61.7023,61.7023,61.3356,61.3455,78050.0
2025-03-07 15:00:00,61.9,62.09,61.83,62.06,102430.0,61.3455,61.5338,61.2762,61.5041,102430.0
2025-03-07 15:30:00,62.07,62.09,61.75,61.85,394964.0,61.514,61.5338,61.1969,61.296,394964.0
2025-03-10 09:30:00,62.14,64.0,62.14,63.91,166553.0,61.5834,63.4267,61.5834,63.3375,166553.0
2025-03-10 10:00:00,63.93,64.02,63.42,63.88,134599.0,63.3573,63.4465,62.8519,63.3078,134599.0
2025-03-10 10:30:00,63.88,64.52,63.65,64.51,198715.0,63.3078,63.9421,63.0799,63.9322,198715.0
2025-03-10 11:00:00,64.48,64.66,64.07,64.16,270754.0,63.9024,64.0808,63.4961,63.5853,270754.0
2025-03-10 11:30:00,64.17,64.31,63.82,63.84,199938.0,63.5952,63.7339,63.2483,63.2682,199938.0
2025-03-10 12:00:00,63.84,63.97,63.65,63.75,84300.0,63.2682,63.397,63.0799,63.179,84300.0
2025-03-10 12:30:00,63.75,63.92,63.51,63.69,68401.0,63.179,63.3474,62.9411,63.1195,68401.0
2025-03-10 13:00:00,63.62,63.7,63.24,63.52,122686.0,63.0501,63.1294,62.6735,62.951,122686.0
2025-03-10 13:30:00,63.54,63.67,63.23,63.51,72397.0,62.9708,63.0997,62.6636,62.9411,72397.0
2025-03-10 14:00:00,63.57,63.69,63.1,63.32,83587.0,63.0006,63.1195,62.5348,62.7528,83587.0
2025-03-10 14:30:00,63.32,63.4,63.15,63.27,108009.0,62.7528,62.8321,62.5843,62.7033,108009.0
2025-03-10 15:00:00,63.27,63.47,63.06,63.08,166737.0,62.7033,62.9015,62.4951,62.515,166737.0
2025-03-10 15:30:00,63.09,63.36,62.87,62.9,377899.0,62.5249,62.7925,62.3068,62.3366,377899.0
2025-03-11 09:30:00,63.0,63.25,61.8,61.88,97386.0,62.4357,62.6834,61.2464,61.3257,97386.0
2025-03-11 10:00:00,61.91,61.91,61.14,61.64,77909.0,61.3554,61.3554,60.5923,61.0879,77909.0
2025-03-11 10:30:00,61.64,61.64,60.84,60.97,135161.0,61.0879,61.0879,60.295,60.4239,135161.0
2025-03-11 11:00:00,60.97,61.17,60.67,60.67,88306.0,60.4239,60.6221,60.1265,60.1265,88306.0
2025-03-11 11:30:00,60.64,60.91,60.6,60.62,55852.0,60.0968,60.3644,60.0572,60.077,55852.0
2025-03-11 12:00:00,60.64,60.66,60.39,60.47,91399.0,60.0968,60.1166,59.8491,59.9283,91399.0
2025-03-11 12:30:00,60.44,60.58,60.26,60.31,62802.0,59.8986,60.0374,59.7202,59.7698,62802.0
2025-03-11 13:00:00,60.31,60.35,60.08,60.15,80240.0,59.7698,59.8094,59.5418,59.6112,80240.0
2025-03-11 13:30:00,60.16,60.25,60.08,60.12,63581.0,59.6211,59.7103,59.5418,59.5815,63581.0
2025-03-11 14:00:00,60.14,60.45,60.13,60.43,82615.0,59.6013,59.9085,59.5914,59.8887,82615.0
2025-03-11 14:30:00,60.43,60.93,60.33,60.83,96278.0,59.8887,60.3842,59.7896,60.2851,96278.0
2025-03-11 15:00:00,60.84,60.85,60.45,60.54,82893.0,60.295,60.3049,59.9085,59.9977,82893.0
2025-03-11 15:30:00,60.52,60.73,60.3,60.39,382050.0,59.9779,60.186,59.7599,59.8491,382050.0
2025-03-12 09:30:00,59.95,60.27,59.54,59.74,81071.0,59.413,59.7301,59.0067,59.2049,81071.0
2025-03-12 10:00:00,59.7,59.99,59.64,59.74,54792.0,59.1652,59.4526,59.1058,59.2049,54792.0
2025-03-12 10:30:00,59.71,59.8,59.36,59.49,60093.0,59.1751,59.2643,58.8283,58.9571,60093.0
2025-03-12 11:00:00,59.51,59.62,59.3,59.55,62262.0,58.9769,59.086,58.7688,59.0166,62262.0
2025-03-12 11:30:00,59.48,59.66,59.45,59.63,46726.0,58.9472,59.1256,58.9175,59.0959,46726.0
2025-03-12 12:00:00,59.61,59.63,59.36,59.53,46767.0,59.076,59.0959,58.8283,58.9968,46767.0
2025-03-12 12:30:00,59.48,59.53,59.18,59.26,38426.0,58.9472,58.9968,58.6499,58.7292,38426.0
2025-03-12 13:00:00,59.27,59.31,59.19,59.23,35467.0,58.7391,58.7787,58.6598,58.6994,35467.0
2025-03-12 13:30:00,59.25,59.26,59.07,59.11,74176.0,58.7193,58.7292,58.5409,58.5805,74176.0
2025-03-12 14:00:00,59.11,59.41,59.1,59.41,36291.0,58.5805,58.8778,58.5706,58.8778,36291.0
2025-03-12 14:30:00,59.4,59.54,59.34,59.34,45562.0,58.8679,59.0067,58.8085,58.8085,45562.0
2025-03-12 15:00:00,59.36,59.46,59.16,59.39,59192.0,58.8283,58.9274,58.6301,58.858,59192.0
2025-03-12 15:30:00,59.4,59.63,59.27,59.37,228193.0,58.8679,59.0959,58.7391,58.8382,228193.0
2025-03-13 09:30:00,59.52,59.85,59.45,59.55,135544.0,58.9868,59.3139,58.9175,59.0166,135544.0
2025-03-13 10:00:00,59.55,59.75,58.92,58.94,79584.0,59.0166,59.2148,58.3922,58.412,79584.0
2025-03-13 10:30:00,58.94,59.29,58.93,59.02,39950.0,58.412,58.7589,58.4021,58.4913,39950.0
2025-03-13 11:00:00,59.06,59.11,58.88,59.02,52490.0,58.531,58.5805,58.3526,58.4913,52490.0
2025-03-13 11:30:00,59.01,59.1,58.72,58.86,73624.0,58.4814,58.5706,58.194,58.3328,73624.0
2025-03-13 12:00:00,58.86,59.26,58.85,58.99,72010.0,58.3328,58.7292,58.3229,58.4616,72010.0
2025-03-13 12:30:00,58.95,59.11,58.94,59.07,29724.0,58.422,58.5805,58.412,58.5409,29724.0
2025-03-13 13:00:00,59.08,59.15,58.88,58.88,25288.0,58.5508,58.6202,58.3526,58.3526,25288.0
2025-03-13 13:30:00,58.87,58.9,58.74,58.75,31343.0,58.3427,58.3724,58.2138,58.2237,31343.0
2025-03-13 14:00:00,58.76,59.02,58.76,58.91,47460.0,58.2337,58.4913,58.2337,58.3823,47460.0
2025-03-13 14:30:00,58.91,59.08,58.91,59.08,46649.0,58.3823,58.5508,58.3823,58.5508,46649.0
2025-03-13 15:00:00,59.08,59.16,58.89,58.93,50054.0,58.5508,58.6301,58.3625,58.4021,50054.0
2025-03-13 15:30:00,58.92,59.18,58.76,58.76,338224.0,58.3922,58.6499,58.2337,58.2337,338224.0
2025-03-14 09:30:00,58.79,59.2,58.79,59.11,57013.0,58.2634,58.6697,58.2634,58.5805,57013.0
2025-03-14 10:00:00,59.12,59.26,58.83,59.18,48074.0,58.5904,58.7292,58.303,58.6499,48074.0
2025-03-14 10:30:00,59.17,59.31,59.17,59.3,38450.0,58.64,58.7787,58.64,58.7688,38450.0
2025-03-14 11:00:00,59.33,59.39,59.18,59.29,35507.0,58.7986,58.858,58.6499,58.7589,35507.0
2025-03-14 11:30:00,59.28,59.34,59.08,59.24,34866.0,58.749,58.8085,58.5508,58.7094,34866.0
2025-03-14 12:00:00,59.25,59.41,59.19,59.22,33276.0,58.7193,58.8778,58.6598,58.6895,33276.0
2025-03-14 12:30:00,59.22,59.5,59.22,59.46,33695.0,58.6895,58.967,58.6895,58.9274,33695.0
2025-03-14 13:00:00,59.45,59.66,59.44,59.54,39729.0,58.9175,59.1256,58.9076,59.0067,39729.0
2025-03-14 13:30:00,59.57,59.61,59.36,59.38,26572.0,59.0364,59.076,58.8283,58.8481,26572.0
2025-03-14 14:00:00,59.4,59.67,59.4,59.65,42543.0,58.8679,59.1355,58.8679,59.1157,42543.0
2025-03-14 14:30:00,59.68,59.8,59.62,59.66,31609.0,59.1454,59.2643,59.086,59.1256,31609.0
2025-03-14 15:00:00,59.64,59.77,59.6,59.74,42012.0,59.1058,59.2346,59.0661,59.2049,42012.0
2025-03-14 15:30:00,59.76,59.92,59.61,59.62,262325.0,59.2247,59.3833,59.076,59.086,262325.0
2025-03-17 09:30:00,59.82,60.33,59.82,60.07,159134.0,59.2842,59.7896,59.2842,59.5319,159134.0
2025-03-17 10:00:00,60.04,60.17,59.65,59.7,171980.0,59.5022,59.631,59.1157,59.1652,171980.0
2025-03-17 10:30:00,59.68,59.73,59.28,59.35,61629.0,59.1454,59.195,58.749,58.8184,61629.0
2025-03-17 11:00:00,59.34,59.36,59.15,59.22,73484.0,58.8085,58.8283,58.6202,58.6895,73484.0
2025-03-17 11:30:00,59.21,59.25,59.08,59.11,42914.0,58.6796,58.7193,58.5508,58.5805,42914.0
2025-03-17 12:00:00,59.11,59.34,59.1,59.33,67630.0,58.5805,58.8085,58.5706,58.7986,67630.0
2025-03-17 12:30:00,59.31,59.44,59.27,59.37,22039.0,58.7787,58.9076,58.7391,58.8382,22039.0
2025-03-17 13:00:00,59.37,59.38,59.25,59.25,49463.0,58.8382,58.8481,58.7193,58.7193,49463.0
2025-03-17 13:30:00,59.26,59.55,59.24,59.55,45755.0,58.7292,59.0166,58.7094,59.0166,45755.0
2025-03-17 14:00:00,59.54,59.7,59.47,59.56,58609.0,59.0067,59.1652,58.9373,59.0265,58609.0
2025-03-17 14:30:00,59.55,59.6,59.4,59.42,40154.0,59.0166,59.0661,58.8679,58.8877,40154.0
2025-03-17 15:00:00,59.42,59.56,59.26,59.45,54416.0,58.8877,59.0265,58.7292,58.9175,54416.0
2025-03-17 15:30:00,59.46,59.78,59.37,59.38,226922.0,58.9274,59.2445,58.8382,58.8481,226922.0
2025-03-18 09:30:00,59.25,59.38,58.92,59.18,30423.0,58.7193,58.8481,58.3922,58.6499,30423.0
2025-03-18 10:00:00,59.18,59.42,59.12,59.18,76279.0,58.6499,58.8877,58.5904,58.6499,76279.0
2025-03-18 10:30:00,59.18,59.35,59.17,59.34,32728.0,58.6499,58.8184,58.64,58.8085,32728.0
2025-03-18 11:00:00,59.34,59.5,59.2,59.2,29112.0,58.8085,58.967,58.6697,58.6697,29112.0
2025-03-18 11:30:00,59.15,59.32,59.07,59.11,24082.0,58.6202,58.7886,58.5409,58.5805,24082.0
2025-03-18 12:00:00,59.12,59.21,59.1,59.21,19413.0,58.5904,58.6796,58.5706,58.6796,19413.0
2025-03-18 12:30:00,59.21,59.29,59.14,59.17,44604.0,58.6796,58.7589,58.6103,58.64,44604.0
2025-03-18 13:00:00,59.17,59.22,58.92,59.05,24519.0,58.64,58.6895,58.3922,58.5211,24519.0
2025-03-18 13:30:00,59.06,59.19,58.99,59.02,37040.0,58.531,58.6598,58.4616,58.4913,37040.0
2025-03-18 14:00:00,59.02,59.05,58.93,58.97,70876.0,58.4913,58.5211,58.4021,58.4418,70876.0
2025-03-18 14:30:00,58.99,59.06,58.92,58.96,61726.0,58.4616,58.531,58.3922,58.4319,61726.0
2025-03-18 15:00:00,58.94,58.94,58.77,58.84,74966.0,58.412,58.412,58.2436,58.3129,74966.0
2025-03-18 15:30:00,58.84,59.29,58.8,58.93,442237.0,58.3129,58.7589,58.2733,58.4021,442237.0
2025-03-19 09:30:00,58.74,58.74,57.88,57.93,97395.0,58.2138,58.2138,57.3615,57.4111,97395.0
2025-03-19 10:00:00,57.9,58.13,57.72,57.98,62447.0,57.3814,57.6093,57.203,57.4606,62447.0
2025-03-19 10:30:00,57.98,58.05,57.83,57.83,34790.0,57.4606,57.53,57.312,57.312,34790.0
2025-03-19 11:00:00,57.83,58.0,57.76,57.82,43541.0,57.312,57.4805,57.2426,57.3021,43541.0
2025-03-19 11:30:00,57.81,58.05,57.8,57.95,48537.0,57.2922,57.53,57.2823,57.4309,48537.0
2025-03-19 12:00:00,57.96,58.11,57.96,58.08,38217.0,57.4408,57.5895,57.4408,57.5597,38217.0
2025-03-19 12:30:00,58.09,58.17,58.06,58.12,40277.0,57.5697,57.6489,57.5399,57.5994,40277.0
2025-03-19 13:00:00,58.11,58.13,57.9,57.92,41887.0,57.5895,57.6093,57.3814,57.4012,41887.0
2025-03-19 13:30:00,57.9,58.02,57.72,57.8,43746.0,57.3814,57.5003,57.203,57.2823,43746.0
2025-03-19 14:00:00,57.78,58.12,57.75,57.88,78150.0,57.2624,57.5994,57.2327,57.3615,78150.0
2025-03-19 14:30:00,57.88,58.16,57.84,57.91,109789.0,57.3615,57.639,57.3219,57.3913,109789.0
2025-03-19 15:00:00,57.91,58.14,57.84,58.04,93608.0,57.3913,57.6192,57.3219,57.5201,93608.0
2025-03-19 15:30:00,58.04,58.35,58.02,58.29,376769.0,57.5201,57.8273,57.5003,57.7679,376769.0
2025-03-20 09:30:00,58.25,58.97,58.25,58.85,69128.0,57.7282,58.4418,57.7282,58.3229,69128.0
2025-03-20 10:00:00,58.83,59.21,58.76,59.21,46574.0,58.303,58.6796,58.2337,58.6796,46574.0
2025-03-20 10:30:00,59.2,59.25,59.0,59.19,46202.0,58.6697,58.7193,58.4715,58.6598,46202.0
2025-03-20 11:00:00,59.2,59.44,59.14,59.26,72590.0,58.6697,58.9076,58.6103,58.7292,72590.0
2025-03-20 11:30:00,59.24,59.68,59.19,59.67,126239.0,58.7094,59.1454,58.6598,59.1355,126239.0
2025-03-20 12:00:00,59.65,59.69,59.34,59.47,116873.0,59.1157,59.1553,58.8085,58.9373,116873.0
2025-03-20 12:30:00,59.48,59.48,59.25,59.32,67461.0,58.9472,58.9472,58.7193,58.7886,67461.0
2025-03-20 13:00:00,59.3,59.47,59.17,59.26,205919.0,58.7688,58.9373,58.64,58.7292,205919.0
2025-03-20 13:30:00,59.26,59.31,59.06,59.07,61925.0,58.7292,58.7787,58.531,58.5409,61925.0
2025-03-20 14:00:00,59.08,59.13,58.93,58.97,67266.0,58.5508,58.6003,58.4021,58.4418,67266.0
2025-03-20 14:30:00,58.96,59.07,58.81,59.0,81043.0,58.4319,58.5409,58.2832,58.4715,81043.0
2025-03-20 15:00:00,58.98,59.11,58.94,59.02,72117.0,58.4517,58.5805,58.412,58.4913,72117.0
2025-03-20 15:30:00,59.02,59.15,58.83,59.0,459945.0,58.4913,58.6202,58.303,58.4715,459945.0
2025-03-21 09:30:00,59.15,60.04,58.97,59.44,349866.0,58.6202,59.5022,58.4418,58.9076,349866.0
2025-03-21 10:00:00,59.44,59.44,58.74,58.88,63073.0,58.9076,58.9076,58.2138,58.3526,63073.0
2025-03-21 10:30:00,58.88,59.11,58.7,59.09,45550.0,58.3526,58.5805,58.1742,58.5607,45550.0
2025-03-21 11:00:00,59.12,59.3,59.09,59.18,47155.0,58.5904,58.7688,58.5607,58.6499,47155.0
2025-03-21 11:30:00,59.14,59.19,58.98,59.11,64368.0,58.6103,58.6598,58.4517,58.5805,64368.0
2025-03-21 12:00:00,59.11,59.13,58.91,59.05,29509.0,58.5805,58.6003,58.3823,58.5211,29509.0
2025-03-21 12:30:00,59.06,59.15,58.98,59.13,25774.0,58.531,58.6202,58.4517,58.6003,25774.0
2025-03-21 13:00:00,59.13,59.2,59.02,59.03,30409.0,58.6003,58.6697,58.4913,58.5012,30409.0
2025-03-21 13:30:00,59.02,59.13,58.95,59.04,35606.0,58.4913,58.6003,58.422,58.5111,35606.0
2025-03-21 14:00:00,59.02,59.02,58.79,58.82,53592.0,58.4913,58.4913,58.2634,58.2931,53592.0
2025-03-21 14:30:00,58.8,59.06,58.8,59.02,68242.0,58.2733,58.531,58.2733,58.4913,68242.0
2025-03-21 15:00:00,59.04,59.18,58.98,59.11,88785.0,58.5111,58.6499,58.4517,58.5805,88785.0
2025-03-21 15:30:00,59.1,59.1,58.43,58.82,742868.0,58.5706,58.5706,57.9066,58.2931,742868.0
2025-03-24 09:30:00,59.39,59.47,58.68,58.87,113672.0,58.858,58.9373,58.1544,58.3427,113672.0
2025-03-24 10:00:00,58.82,58.98,58.57,58.61,49051.0,58.2931,58.4517,58.0454,58.085,49051.0
2025-03-24 10:30:00,58.63,58.66,58.46,58.63,50108.0,58.1048,58.1346,57.9363,58.1048,50108.0
2025-03-24 11:00:00,58.62,58.84,58.6,58.83,51381.0,58.0949,58.3129,58.0751,58.303,51381.0
2025-03-24 11:30:00,58.81,59.02,58.77,58.81,58950.0,58.2832,58.4913,58.2436,58.2832,58950.0
2025-03-24 12:00:00,58.83,58.97,58.8,58.84,53779.0,58.303,58.4418,58.2733,58.3129,53779.0
2025-03-24 12:30:00,58.83,58.88,58.72,58.81,32790.0,58.303,58.3526,58.194,58.2832,32790.0
2025-03-24 13:00:00,58.8,58.93,58.77,58.92,24736.0,58.2733,58.4021,58.2436,58.3922,24736.0
2025-03-24 13:30:00,58.92,59.05,58.91,58.97,48026.0,58.3922,58.5211,58.3823,58.4418,48026.0
2025-03-24 14:00:00,58.97,59.01,58.83,58.84,37601.0,58.4418,58.4814,58.303,58.3129,37601.0
2025-03-24 14:30:00,58.82,58.99,58.82,58.94,29765.0,58.2931,58.4616,58.2931,58.412,29765.0
2025-03-24 15:00:00,58.94,59.08,58.85,59.05,50503.0,58.412,58.5508,58.3229,58.5211,50503.0
2025-03-24 15:30:00,59.05,59.44,59.03,59.27,262585.0,58.5211,58.9076,58.5012,58.7391,262585.0
2025-03-25 09:30:00,59.2,59.33,58.81,58.92,52097.0,58.6697,58.7986,58.2832,58.3922,52097.0
2025-03-25 10:00:00,58.91,58.94,58.63,58.78,40738.0,58.3823,58.412,58.1048,58.2535,40738.0
2025-03-25 10:30:00,58.77,59.05,58.77,58.96,30195.0,58.2436,58.5211,58.2436,58.4319,30195.0
2025-03-25 11:00:00,58.94,59.03,58.87,58.96,22030.0,58.412,58.5012,58.3427,58.4319,22030.0
2025-03-25 11:30:00,58.96,59.03,58.79,58.8,23660.0,58.4319,58.5012,58.2634,58.2733,23660.0
2025-03-25 12:00:00,58.79,58.91,58.72,58.8,17624.0,58.2634,58.3823,58.194,58.2733,17624.0
2025-03-25 12:30:00,58.79,58.86,58.78,58.85,11992.0,58.2634,58.3328,58.2535,58.3229,11992.0
2025-03-25 13:00:00,58.84,58.88,58.79,58.85,15904.0,58.3129,58.3526,58.2634,58.3229,15904.0
2025-03-25 13:30:00,58.87,58.91,58.8,58.8,12631.0,58.3427,58.3823,58.2733,58.2733,12631.0
2025-03-25 14:00:00,58.82,58.85,58.74,58.74,18086.0,58.2931,58.3229,58.2138,58.2138,18086.0
2025-03-25 14:30:00,58.73,58.77,58.61,58.62,21681.0,58.2039,58.2436,58.085,58.0949,21681.0
2025-03-25 15:00:00,58.61,58.73,58.59,58.69,38875.0,58.085,58.2039,58.0652,58.1643,38875.0
2025-03-25 15:30:00,58.7,58.77,58.32,58.75,238660.0,58.1742,58.2436,57.7976,58.2237,238660.0
2025-03-26 09:30:00,58.92,59.75,58.82,59.68,59139.0,58.3922,59.2148,58.2931,59.1454,59139.0
2025-03-26 10:00:00,59.68,60.06,59.47,59.88,55477.0,59.1454,59.522,58.9373,59.3436,55477.0
2025-03-26 10:30:00,59.88,60.09,59.82,60.06,41044.0,59.3436,59.5517,59.2842,59.522,41044.0
2025-03-26 11:00:00,60.08,60.16,60.01,60.08,40632.0,59.5418,59.6211,59.4725,59.5418,40632.0
2025-03-26 11:30:00,60.08,60.25,60.05,60.15,38599.0,59.5418,59.7103,59.5121,59.6112,38599.0
2025-03-26 12:00:00,60.14,60.36,60.13,60.29,34510.0,59.6013,59.8193,59.5914,59.75,34510.0
2025-03-26 12:30:00,60.3,60.37,60.2,60.23,37657.0,59.7599,59.8292,59.6608,59.6905,37657.0
2025-03-26 13:00:00,60.24,60.31,60.17,60.23,47498.0,59.7004,59.7698,59.631,59.6905,47498.0
2025-03-26 13:30:00,60.26,60.36,60.23,60.3,47404.0,59.7202,59.8193,59.6905,59.7599,47404.0
2025-03-26 14:00:00,60.29,60.5,60.27,60.44,35430.0,59.75,59.9581,59.7301,59.8986,35430.0
2025-03-26 14:30:00,60.44,60.5,60.36,60.48,69714.0,59.8986,59.9581,59.8193,59.9383,69714.0
2025-03-26 15:00:00,60.5,60.51,60.41,60.45,72193.0,59.9581,59.968,59.8689,59.9085,72193.0
2025-03-26 15:30:00,60.45,60.72,60.45,60.56,314569.0,59.9085,60.1761,59.9085,60.0175,314569.0
2025-03-27 09:30:00,60.65,60.96,60.32,60.96,75689.0,60.1067,60.414,59.7797,60.414,75689.0
2025-03-27 10:00:00,60.9,61.04,60.6,60.63,32863.0,60.3545,60.4932,60.0572,60.0869,32863.0
2025-03-27 10:30:00,60.63,60.67,60.48,60.64,34184.0,60.0869,60.1265,59.9383,60.0968,34184.0
2025-03-27 11:00:00,60.61,60.87,60.53,60.82,35651.0,60.0671,60.3248,59.9878,60.2752,35651.0
2025-03-27 11:30:00,60.82,60.82,60.47,60.54,35119.0,60.2752,60.2752,59.9283,59.9977,35119.0
2025-03-27 12:00:00,60.52,60.55,60.35,60.47,28645.0,59.9779,60.0076,59.8094,59.9283,28645.0
2025-03-27 12:30:00,60.47,60.5,60.34,60.4,21880.0,59.9283,59.9581,59.7995,59.859,21880.0
2025-03-27 13:00:00,60.37,60.55,60.34,60.52,23194.0,59.8292,60.0076,59.7995,59.9779,23194.0
2025-03-27 13:30:00,60.52,60.54,60.4,60.45,18297.0,59.9779,59.9977,59.859,59.9085,18297.0
2025-03-27 14:00:00,60.45,60.79,60.44,60.75,17302.0,59.9085,60.2455,59.8986,60.2058,17302.0
2025-03-27 14:30:00,60.75,60.75,60.65,60.65,19908.0,60.2058,60.2058,60.1067,60.1067,19908.0
2025-03-27 15:00:00,60.66,60.88,60.65,60.88,36054.0,60.1166,60.3347,60.1067,60.3347,36054.0
2025-03-27 15:30:00,60.88,61.0,60.76,60.97,297546.0,60.3347,60.4536,60.2157,60.4239,297546.0
2025-03-28 09:30:00,61.13,61.33,60.81,60.86,82057.0,60.5824,60.7806,60.2653,60.3148,82057.0
2025-03-28 10:00:00,60.83,61.14,60.66,61.07,48408.0,60.2851,60.5923,60.1166,60.523,48408.0
2025-03-28 10:30:00,61.07,61.09,60.63,60.83,48630.0,60.523,60.5428,60.0869,60.2851,48630.0
2025-03-28 11:00:00,60.87,60.96,60.75,60.9,33545.0,60.3248,60.414,60.2058,60.3545,33545.0
2025-03-28 11:30:00,60.9,60.98,60.79,60.79,19982.0,60.3545,60.4338,60.2455,60.2455,19982.0
2025-03-28 12:00:00,60.81,60.86,60.61,60.63,27989.0,60.2653,60.3148,60.0671,60.0869,27989.0
2025-03-28 12:30:00,60.63,60.82,60.47,60.5,70298.0,60.0869,60.2752,59.9283,59.9581,70298.0
2025-03-28 13:00:00,60.5,60.56,60.4,60.45,28412.0,59.9581,60.0175,59.859,59.9085,28412.0
2025-03-28 13:30:00,60.46,60.56,60.37,60.53,31601.0,59.9184,60.0175,59.8292,59.9878,31601.0
2025-03-28 14:00:00,60.55,60.64,60.25,60.34,33288.0,60.0076,60.0968,59.7103,59.7995,33288.0
2025-03-28 14:30:00,60.33,60.43,60.26,60.38,31547.0,59.7896,59.8887,59.7202,59.8391,31547.0
2025-03-28 15:00:00,60.38,60.59,60.35,60.5,44790.0,59.8391,60.0473,59.8094,59.9581,44790.0
2025-03-28 15:30:00,60.48,60.61,60.29,60.52,366509.0,59.9383,60.0671,59.75,59.9779,366509.0
2025-03-31 09:30:00,60.31,61.09,60.31,60.85,101035.0,59.7698,60.5428,59.7698,60.3049,101035.0
2025-03-31 10:00:00,60.92,61.52,60.92,61.52,87297.0,60.3743,60.9689,60.3743,60.9689,87297.0
2025-03-31 10:30:00,61.5,61.68,61.19,61.27,58289.0,60.9491,61.1275,60.6419,60.7212,58289.0
2025-03-31 11:00:00,61.25,61.55,61.25,61.36,62709.0,60.7014,60.9987,60.7014,60.8104,62709.0
2025-03-31 11:30:00,61.39,61.4,60.98,61.06,34794.0,60.8401,60.85,60.4338,60.5131,34794.0
2025-03-31 12:00:00,61.06,61.11,60.99,61.01,47826.0,60.5131,60.5626,60.4437,60.4635,47826.0
2025-03-31 12:30:00,61.03,61.13,60.97,61.0,35110.0,60.4833,60.5824,60.4239,60.4536,35110.0
2025-03-31 13:00:00,60.99,60.99,60.72,60.85,31442.0,60.4437,60.4437,60.1761,60.3049,31442.0
2025-03-31 13:30:00,60.86,61.08,60.84,61.0,34440.0,60.3148,60.5329,60.295,60.4536,34440.0
2025-03-31 14:00:00,61.0,61.27,60.98,61.22,63831.0,60.4536,60.7212,60.4338,60.6716,63831.0
2025-03-31 14:30:00,61.23,61.3,61.16,61.21,40634.0,60.6815,60.7509,60.6122,60.6617,40634.0
2025-03-31 15:00:00,61.21,61.32,61.12,61.12,60421.0,60.6617,60.7707,60.5725,60.5725,60421.0
2025-03-31 15:30:00,61.12,61.31,60.84,60.88,265351.0,60.5725,60.7608,60.295,60.3347,265351.0
2025-04-01 09:30:00,61.08,61.31,60.28,60.28,91321.0,60.5329,60.7608,59.74,59.74,91321.0
2025-04-01 10:00:00,60.34,60.58,60.15,60.38,60542.0,59.7995,60.0374,59.6112,59.8391,60542.0
2025-04-01 10:30:00,60.37,60.83,60.36,60.82,85644.0,59.8292,60.2851,59.8193,60.2752,85644.0
2025-04-01 11:00:00,60.8,60.95,60.72,60.81,48239.0,60.2554,60.404,60.1761,60.2653,48239.0
2025-04-01 11:30:00,60.78,60.93,60.76,60.93,30215.0,60.2356,60.3842,60.2157,60.3842,30215.0
2025-04-01 12:00:00,60.95,61.1,60.95,60.97,22687.0,60.404,60.5527,60.404,60.4239,22687.0
2025-04-01 12:30:00,60.99,60.99,60.8,60.88,20129.0,60.4437,60.4437,60.2554,60.3347,20129.0
2025-04-01 13:00:00,60.89,60.94,60.78,60.82,18397.0,60.3446,60.3941,60.2356,60.2752,18397.0
2025-04-01 13:30:00,60.8,60.96,60.76,60.93,18508.0,60.2554,60.414,60.2157,60.3842,18508.0
2025-04-01 14:00:00,60.91,60.95,60.83,60.87,27065.0,60.3644,60.404,60.2851,60.3248,27065.0
2025-04-01 14:30:00,60.86,60.92,60.78,60.9,41270.0,60.3148,60.3743,60.2356,60.3545,41270.0
2025-04-01 15:00:00,60.89,61.07,60.86,61.04,73031.0,60.3446,60.523,60.3148,60.4932,73031.0
2025-04-01 15:30:00,61.04,61.36,61.03,61.21,389095.0,60.4932,60.8104,60.4833,60.6617,389095.0
2025-04-02 09:30:00,61.96,62.24,60.81,60.81,123290.0,61.405,61.6825,60.2653,60.2653,123290.0
2025-04-02 10:00:00,60.86,61.92,60.8,61.63,63673.0,60.3148,61.3654,60.2554,61.0779,63673.0
2025-04-02 10:30:00,61.6,61.96,61.48,61.96,53096.0,61.0482,61.405,60.9293,61.405,53096.0
2025-04-02 11:00:00,61.86,62.05,61.73,61.98,26540.0,61.3059,61.4942,61.1771,61.4248,26540.0
2025-04-02 11:30:00,61.99,62.07,61.75,61.75,23635.0,61.4347,61.514,61.1969,61.1969,23635.0
2025-04-02 12:00:00,61.78,61.85,61.65,61.67,22784.0,61.2266,61.296,61.0978,61.1176,22784.0
2025-04-02 12:30:00,61.67,61.84,61.61,61.8,28137.0,61.1176,61.2861,61.0581,61.2464,28137.0
2025-04-02 13:00:00,61.8,61.83,61.57,61.65,51331.0,61.2464,61.2762,61.0185,61.0978,51331.0
2025-04-02 13:30:00,61.65,61.75,61.51,61.63,32212.0,61.0978,61.1969,60.959,61.0779,32212.0
2025-04-02 14:00:00,61.63,61.7,61.54,61.66,32146.0,61.0779,61.1473,60.9888,61.1077,32146.0
2025-04-02 14:30:00,61.69,61.92,61.57,61.59,60129.0,61.1374,61.3654,61.0185,61.0383,60129.0
2025-04-02 15:00:00,61.63,61.76,61.59,61.75,60173.0,61.0779,61.2068,61.0383,61.1969,60173.0
2025-04-02 15:30:00,61.73,62.04,61.68,61.92,250499.0,61.1771,61.4843,61.1275,61.3654,250499.0
2025-04-03 09:30:00,61.92,62.95,61.45,62.4,280519.0,61.3654,62.3861,60.8996,61.8411,280519.0
2025-04-03 10:00:00,62.36,62.68,62.02,62.59,406444.0,61.8014,62.1185,61.4645,62.0294,406444.0
2025-04-03 10:30:00,62.58,62.77,62.27,62.5,271350.0,62.0194,62.2077,61.7122,61.9402,271350.0
2025-04-03 11:00:00,62.5,63.03,62.41,62.86,237484.0,61.9402,62.4654,61.851,62.2969,237484.0
2025-04-03 11:30:00,62.87,63.3,62.76,63.3,304247.0,62.3068,62.733,62.1978,62.733,304247.0
2025-04-03 12:00:00,63.3,63.5,63.14,63.47,162627.0,62.733,62.9312,62.5744,62.9015,162627.0
2025-04-03 12:30:00,63.46,63.48,62.92,63.0,180198.0,62.8916,62.9114,62.3564,62.4357,180198.0
2025-04-03 13:00:00,63.04,63.07,62.74,62.84,183206.0,62.4753,62.5051,62.178,62.2771,183206.0
2025-04-03 13:30:00,62.78,63.16,62.78,62.92,186480.0,62.2176,62.5942,62.2176,62.3564,186480.0
2025-04-03 14:00:00,62.97,62.99,62.73,62.96,229219.0,62.4059,62.4258,62.1681,62.396,229219.0
2025-04-03 14:30:00,62.93,62.93,62.49,62.51,145260.0,62.3663,62.3663,61.9302,61.9501,145260.0
2025-04-03 15:00:00,62.53,62.71,62.34,62.53,94656.0,61.9699,62.1483,61.7816,61.9699,94656.0
2025-04-03 15:30:00,62.52,62.58,62.27,62.44,420437.0,61.96,62.0194,61.7122,61.8807,420437.0
2025-04-04 09:30:00,61.85,63.08,61.77,62.53,224962.0,61.296,62.515,61.2167,61.9699,224962.0
2025-04-04 10:00:00,62.41,62.53,62.02,62.36,122552.0,61.851,61.9699,61.4645,61.8014,122552.0
2025-04-04 10:30:00,62.35,62.75,62.12,62.23,147889.0,61.7915,62.1879,61.5636,61.6726,147889.0
2025-04-04 11:00:00,62.23,62.96,62.13,62.17,143141.0,61.6726,62.396,61.5735,61.6131,143141.0
2025-04-04 11:30:00,62.17,62.3,61.8,61.83,196784.0,61.6131,61.7419,61.2464,61.2762,196784.0
2025-04-04 12:00:00,61.84,62.04,61.48,61.59,147562.0,61.2861,61.4843,60.9293,61.0383,147562.0
2025-04-04 12:30:00,61.6,61.82,61.49,61.57,90095.0,61.0482,61.2662,60.9392,61.0185,90095.0
2025-04-04 13:00:00,61.57,61.62,60.94,61.4,132809.0,61.0185,61.068,60.3941,60.85,132809.0
2025-04-04 13:30:00,61.4,61.78,61.29,61.76,100692.0,60.85,61.2266,60.741,61.2068,100692.0
2025-04-04 14:00:00,61.73,62.03,61.27,61.29,163287.0,61.1771,61.4744,60.7212,60.741,163287.0
2025-04-04 14:30:00,61.29,61.38,61.03,61.34,121822.0,60.741,60.8302,60.4833,60.7905,121822.0
2025-04-04 15:00:00,61.36,61.55,61.06,61.48,156121.0,60.8104,60.9987,60.5131,60.9293,156121.0
2025-04-04 15:30:00,61.49,61.81,61.06,61.15,546730.0,60.9392,61.2563,60.5131,60.6022,546730.0
2025-04-07 09:30:00,59.58,60.43,59.16,60.3,261620.0,59.0463,59.8887,58.6301,59.7599,261620.0
2025-04-07 10:00:00,60.31,62.16,59.71,60.88,141950.0,59.7698,61.6032,59.1751,60.3347,141950.0
2025-04-07 10:30:00,60.63,61.06,59.88,60.87,82722.0,60.0869,60.5131,59.3436,60.3248,82722.0
2025-04-07 11:00:00,60.78,61.14,59.46,59.46,75309.0,60.2356,60.5923,58.9274,58.9274,75309.0
2025-04-07 11:30:00,59.4,60.85,59.4,60.31,114646.0,58.8679,60.3049,58.8679,59.7698,114646.0
2025-04-07 12:00:00,60.31,60.59,59.84,60.14,96419.0,59.7698,60.0473,59.304,59.6013,96419.0
2025-04-07 12:30:00,60.07,60.14,59.56,59.63,58423.0,59.5319,59.6013,59.0265,59.0959,58423.0
2025-04-07 13:00:00,59.62,60.45,59.58,60.43,93823.0,59.086,59.9085,59.0463,59.8887,93823.0
2025-04-07 13:30:00,60.38,60.86,60.22,60.74,98936.0,59.8391,60.3148,59.6806,60.1959,98936.0
2025-04-07 14:00:00,60.75,60.89,60.54,60.65,80250.0,60.2058,60.3446,59.9977,60.1067,80250.0
2025-04-07 14:30:00,60.68,60.74,60.29,60.4,64890.0,60.1365,60.1959,59.75,59.859,64890.0
2025-04-07 15:00:00,60.42,60.61,59.94,59.98,100130.0,59.8788,60.0671,59.4031,59.4427,100130.0
2025-04-07 15:30:00,59.98,60.68,59.98,60.35,618435.0,59.4427,60.1365,59.4427,59.8094,618435.0
2025-04-08 09:30:00,61.48,61.92,60.89,61.83,158907.0,60.9293,61.3654,60.3446,61.2762,158907.0
2025-04-08 10:00:00,61.79,62.14,60.96,60.96,156144.0,61.2365,61.5834,60.414,60.414,156144.0
2025-04-08 10:30:00,61.01,61.67,60.9,60.9,165081.0,60.4635,61.1176,60.3545,60.3545,165081.0
2025-04-08 11:00:00,60.86,60.94,60.35,60.4,105563.0,60.3148,60.3941,59.8094,59.859,105563.0
2025-04-08 11:30:00,60.39,60.71,60.27,60.5,197691.0,59.8491,60.1662,59.7301,59.9581,197691.0
2025-04-08 12:00:00,60.49,60.83,60.07,60.31,93762.0,59.9482,60.2851,59.5319,59.7698,93762.0
2025-04-08 12:30:00,60.34,60.34,59.36,59.36,79633.0,59.7995,59.7995,58.8283,58.8283,79633.0
2025-04-08 13:00:00,59.42,59.51,58.76,58.8,80428.0,58.8877,58.9769,58.2337,58.2733,80428.0
2025-04-08 13:30:00,58.84,59.24,58.74,59.1,89400.0,58.3129,58.7094,58.2138,58.5706,89400.0
2025-04-08 14:00:00,59.07,59.19,58.74,58.85,76011.0,58.5409,58.6598,58.2138,58.3229,76011.0
2025-04-08 14:30:00,58.83,59.33,58.71,58.9,78404.0,58.303,58.7986,58.1841,58.3724,78404.0
2025-04-08 15:00:00,58.86,58.95,58.5,58.69,97382.0,58.3328,58.422,57.976,58.1643,97382.0
2025-04-08 15:30:00,58.66,58.68,57.83,58.5,417759.0,58.1346,58.1544,57.312,57.976,417759.0
2025-04-09 09:30:00,57.77,58.49,57.75,58.17,155591.0,57.2525,57.9661,57.2327,57.6489,155591.0
2025-04-09 10:00:00,58.13,58.43,57.79,58.28,60042.0,57.6093,57.9066,57.2723,57.758,60042.0
2025-04-09 10:30:00,58.33,58.67,58.02,58.07,57127.0,57.8075,58.1445,57.5003,57.5498,57127.0
2025-04-09 11:00:00,58.08,58.62,57.89,58.48,56262.0,57.5597,58.0949,57.3715,57.9562,56262.0
2025-04-09 11:30:00,58.47,58.71,58.03,58.07,42203.0,57.9463,58.1841,57.5102,57.5498,42203.0
2025-04-09 12:00:00,58.07,58.53,58.0,58.44,103355.0,57.5498,58.0057,57.4805,57.9165,103355.0
2025-04-09 12:30:00,58.39,58.79,58.39,58.63,271514.0,57.867,58.2634,57.867,58.1048,271514.0
2025-04-09 13:00:00,58.65,60.87,58.12,60.19,372104.0,58.1246,60.3248,57.5994,59.6508,372104.0
2025-04-09 13:30:00,60.24,61.32,60.01,61.17,96409.0,59.7004,60.7707,59.4725,60.6221,96409.0
2025-04-09 14:00:00,61.27,61.61,60.37,60.64,234402.0,60.7212,61.0581,59.8292,60.0968,234402.0
2025-04-09 14:30:00,60.66,60.83,59.7,59.79,89399.0,60.1166,60.2851,59.1652,59.2544,89399.0
2025-04-09 15:00:00,59.75,60.44,59.7,60.39,114190.0,59.2148,59.8986,59.1652,59.8491,114190.0
2025-04-09 15:30:00,60.42,60.59,59.95,60.57,675343.0,59.8788,60.0473,59.413,60.0274,675343.0
2025-04-10 09:30:00,60.09,61.14,59.66,61.03,80915.0,59.5517,60.5923,59.1256,60.4833,80915.0
2025-04-10 10:00:00,61.08,61.13,60.6,60.87,81231.0,60.5329,60.5824,60.0572,60.3248,81231.0
2025-04-10 10:30:00,60.87,61.19,60.11,60.15,38676.0,60.3248,60.6419,59.5716,59.6112,38676.0
2025-04-10 11:00:00,60.15,60.25,59.89,59.89,46776.0,59.6112,59.7103,59.3535,59.3535,46776.0
2025-04-10 11:30:00,59.89,59.92,59.4,59.42,59682.0,59.3535,59.3833,58.8679,58.8877,59682.0
2025-04-10 12:00:00,59.42,59.54,58.75,58.93,37001.0,58.8877,59.0067,58.2237,58.4021,37001.0
2025-04-10 12:30:00,58.91,59.63,58.89,59.55,64402.0,58.3823,59.0959,58.3625,59.0166,64402.0
2025-04-10 13:00:00,59.55,60.07,58.98,59.41,48906.0,59.0166,59.5319,58.4517,58.8778,48906.0
2025-04-10 13:30:00,59.41,60.1,59.39,59.81,79317.0,58.8778,59.5617,58.858,59.2743,79317.0
2025-04-10 14:00:00,59.79,60.11,59.38,60.08,65161.0,59.2544,59.5716,58.8481,59.5418,65161.0
2025-04-10 14:30:00,60.07,60.38,59.71,59.96,41414.0,59.5319,59.8391,59.1751,59.4229,41414.0
2025-04-10 15:00:00,59.82,60.28,59.79,59.8,39130.0,59.2842,59.74,59.2544,59.2643,39130.0
2025-04-10 15:30:00,59.74,60.06,59.19,59.95,221743.0,59.2049,59.522,58.6598,59.413,221743.0
2025-04-11 09:30:00,59.78,59.94,58.87,59.31,69073.0,59.2445,59.4031,58.3427,58.7787,69073.0
2025-04-11 10:00:00,59.33,59.78,58.99,59.28,80278.0,58.7986,59.2445,58.4616,58.749,80278.0
2025-04-11 10:30:00,59.28,59.75,59.23,59.29,138110.0,58.749,59.2148,58.6994,58.7589,138110.0
2025-04-11 11:00:00,59.28,59.53,58.76,58.95,333661.0,58.749,58.9968,58.2337,58.422,333661.0
2025-04-11 11:30:00,58.98,59.69,58.83,59.59,96376.0,58.4517,59.1553,58.303,59.0562,96376.0
2025-04-11 12:00:00,59.59,59.98,59.53,59.73,109015.0,59.0562,59.4427,58.9968,59.195,109015.0
2025-04-11 12:30:00,59.73,60.54,59.7,60.38,69889.0,59.195,59.9977,59.1652,59.8391,69889.0
2025-04-11 13:00:00,60.34,60.59,60.13,60.17,75516.0,59.7995,60.0473,59.5914,59.631,75516.0
2025-04-11 13:30:00,60.17,60.93,60.14,60.8,36571.0,59.631,60.3842,59.6013,60.2554,36571.0
2025-04-11 14:00:00,60.82,60.92,60.48,60.62,38381.0,60.2752,60.3743,59.9383,60.077,38381.0
2025-04-11 14:30:00,60.58,60.77,60.5,60.61,63070.0,60.0374,60.2257,59.9581,60.0671,63070.0
2025-04-11 15:00:00,60.61,60.85,60.58,60.64,78338.0,60.0671,60.3049,60.0374,60.0968,78338.0
2025-04-11 15:30:00,60.61,60.76,60.4,60.69,389026.0,60.0671,60.2157,59.859,60.1464,389026.0
2025-04-14 09:30:00,61.04,61.41,60.36,60.59,75071.0,60.4932,60.8599,59.8193,60.0473,75071.0
2025-04-14 10:00:00,60.52,60.81,60.4,60.71,25966.0,59.9779,60.2653,59.859,60.1662,25966.0
2025-04-14 10:30:00,60.64,60.85,60.58,60.64,21201.0,60.0968,60.3049,60.0374,60.0968,21201.0
2025-04-14 11:00:00,60.66,60.7,60.33,60.38,23732.0,60.1166,60.1563,59.7896,59.8391,23732.0
2025-04-14 11:30:00,60.38,60.56,60.21,60.29,19716.0,59.8391,60.0175,59.6707,59.75,19716.0
2025-04-14 12:00:00,60.24,60.71,60.24,60.66,24547.0,59.7004,60.1662,59.7004,60.1166,24547.0
2025-04-14 12:30:00,60.66,60.96,60.62,60.73,38909.0,60.1166,60.414,60.077,60.186,38909.0
2025-04-14 13:00:00,60.72,60.92,60.55,60.61,47580.0,60.1761,60.3743,60.0076,60.0671,47580.0
2025-04-14 13:30:00,60.66,60.73,60.54,60.67,28558.0,60.1166,60.186,59.9977,60.1265,28558.0
2025-04-14 14:00:00,60.7,60.92,60.68,60.88,20192.0,60.1563,60.3743,60.1365,60.3347,20192.0
2025-04-14 14:30:00,60.89,60.94,60.83,60.89,29264.0,60.3446,60.3941,60.2851,60.3446,29264.0
2025-04-14 15:00:00,60.89,60.91,60.71,60.8,58805.0,60.3446,60.3644,60.1662,60.2554,58805.0
2025-04-14 15:30:00,60.8,60.91,60.49,60.66,256161.0,60.2554,60.3644,59.9482,60.1166,256161.0
2025-04-15 09:30:00,60.78,60.91,60.06,60.35,68481.0,60.2356,60.3644,59.522,59.8094,68481.0
2025-04-15 10:00:00,60.29,60.29,59.77,59.77,51897.0,59.75,59.75,59.2346,59.2346,51897.0
2025-04-15 10:30:00,59.78,59.97,59.62,59.65,78779.0,59.2445,59.4328,59.086,59.1157,78779.0
2025-04-15 11:00:00,59.59,59.76,59.43,59.47,69257.0,59.0562,59.2247,58.8977,58.9373,69257.0
2025-04-15 11:30:00,59.43,59.49,59.32,59.4,50476.0,58.8977,58.9571,58.7886,58.8679,50476.0
2025-04-15 12:00:00,59.4,59.46,59.18,59.26,55572.0,58.8679,58.9274,58.6499,58.7292,55572.0
2025-04-15 12:30:00,59.28,59.39,59.19,59.3,37888.0,58.749,58.858,58.6598,58.7688,37888.0
2025-04-15 13:00:00,59.28,59.36,59.21,59.23,42702.0,58.749,58.8283,58.6796,58.6994,42702.0
2025-04-15 13:30:00,59.22,59.42,59.16,59.19,48151.0,58.6895,58.8877,58.6301,58.6598,48151.0
2025-04-15 14:00:00,59.19,59.34,59.15,59.24,45026.0,58.6598,58.8085,58.6202,58.7094,45026.0
2025-04-15 14:30:00,59.23,59.45,59.21,59.37,79197.0,58.6994,58.9175,58.6796,58.8382,79197.0
2025-04-15 15:00:00,59.35,59.51,59.27,59.45,83069.0,58.8184,58.9769,58.7391,58.9175,83069.0
2025-04-15 15:30:00,59.46,59.53,59.31,59.52,298006.0,58.9274,58.9968,58.7787,58.9868,298006.0
2025-04-16 09:30:00,60.03,60.84,59.61,59.84,164631.0,59.4923,60.295,59.076,59.304,164631.0
2025-04-16 10:00:00,59.84,60.02,59.57,59.68,39377.0,59.304,59.4824,59.0364,59.1454,39377.0
2025-04-16 10:30:00,59.7,60.07,59.69,59.93,137560.0,59.1652,59.5319,59.1553,59.3932,137560.0
2025-04-16 11:00:00,59.9,60.12,59.88,60.12,32664.0,59.3634,59.5815,59.3436,59.5815,32664.0
2025-04-16 11:30:00,60.11,60.12,59.88,59.88,29243.0,59.5716,59.5815,59.3436,59.3436,29243.0
2025-04-16 12:00:00,59.91,60.09,59.79,60.06,115500.0,59.3734,59.5517,59.2544,59.522,115500.0
2025-04-16 12:30:00,60.09,60.11,59.91,60.03,30683.0,59.5517,59.5716,59.3734,59.4923,30683.0
2025-04-16 13:00:00,60.01,60.12,59.96,60.04,33232.0,59.4725,59.5815,59.4229,59.5022,33232.0
2025-04-16 13:30:00,60.04,60.04,59.33,59.35,41130.0,59.5022,59.5022,58.7986,58.8184,41130.0
2025-04-16 14:00:00,59.35,59.44,59.19,59.28,33071.0,58.8184,58.9076,58.6598,58.749,33071.0
2025-04-16 14:30:00,59.3,59.31,59.04,59.19,39162.0,58.7688,58.7787,58.5111,58.6598,39162.0
2025-04-16 15:00:00,59.16,59.19,58.63,58.63,56410.0,58.6301,58.6598,58.1048,58.1048,56410.0
2025-04-16 15:30:00,58.67,58.86,58.61,58.71,188289.0,58.1445,58.3328,58.085,58.1841,188289.0
2025-04-17 09:30:00,59.28,59.28,58.89,59.21,124355.0,58.749,58.749,58.3625,58.6796,124355.0
2025-04-17 10:00:00,59.22,59.38,59.03,59.23,39799.0,58.6895,58.8481,58.5012,58.6994,39799.0
2025-04-17 10:30:00,59.24,59.48,59.1,59.28,102891.0,58.7094,58.9472,58.5706,58.749,102891.0
2025-04-17 11:00:00,59.25,59.66,59.25,59.6,11764.0,58.7193,59.1256,58.7193,59.0661,11764.0
2025-04-17 11:30:00,59.56,59.7,59.34,59.38,46419.0,59.0265,59.1652,58.8085,58.8481,46419.0
2025-04-17 12:00:00,59.38,59.5,59.23,59.39,45613.0,58.8481,58.967,58.6994,58.858,45613.0
2025-04-17 12:30:00,59.39,59.48,59.3,59.43,25519.0,58.858,58.9472,58.7688,58.8977,25519.0
2025-04-17 13:00:00,59.4,59.42,58.98,58.98,40060.0,58.8679,58.8877,58.4517,58.4517,40060.0
2025-04-17 13:30:00,59.03,59.13,58.92,58.98,25124.0,58.5012,58.6003,58.3922,58.4517,25124.0
2025-04-17 14:00:00,58.98,59.07,58.91,58.98,48612.0,58.4517,58.5409,58.3823,58.4517,48612.0
2025-04-17 14:30:00,59.0,59.15,58.94,59.02,28690.0,58.4715,58.6202,58.412,58.4913,28690.0
2025-04-17 15:00:00,59.04,59.04,58.7,58.8,57667.0,58.5111,58.5111,58.1742,58.2733,57667.0
2025-04-17 15:30:00,58.8,58.98,58.68,58.75,218081.0,58.2733,58.4517,58.1544,58.2237,218081.0
2025-04-21 09:30:00,58.7,58.7,57.15,57.5,75164.0,58.1742,58.1742,56.6381,56.9849,75164.0
2025-04-21 10:00:00,57.53,57.6,57.23,57.25,55857.0,57.0147,57.084,56.7174,56.7372,55857.0
2025-04-21 10:30:00,57.28,57.58,57.28,57.39,50009.0,56.7669,57.0642,56.7669,56.8759,50009.0
2025-04-21 11:00:00,57.38,57.38,56.93,57.01,45326.0,56.866,56.866,56.42,56.4993,45326.0
2025-04-21 11:30:00,57.02,57.06,56.75,56.79,26857.0,56.5092,56.5489,56.2417,56.2813,26857.0
2025-04-21 12:00:00,56.79,56.91,56.72,56.91,22338.0,56.2813,56.4002,56.2119,56.4002,22338.0
2025-04-21 12:30:00,56.91,57.17,56.89,57.09,20965.0,56.4002,56.6579,56.3804,56.5786,20965.0
2025-04-21 13:00:00,57.08,57.13,56.96,57.07,28678.0,56.5687,56.6183,56.4498,56.5588,28678.0
2025-04-21 13:30:00,57.08,57.14,56.97,57.01,26059.0,56.5687,56.6282,56.4597,56.4993,26059.0
2025-04-21 14:00:00,57.02,57.48,56.98,57.47,46847.0,56.5092,56.9651,56.4696,56.9552,46847.0
2025-04-21 14:30:00,57.44,57.53,57.39,57.39,77539.0,56.9255,57.0147,56.8759,56.8759,77539.0
2025-04-21 15:00:00,57.41,57.87,57.35,57.67,115674.0,56.8957,57.3516,56.8363,57.1534,115674.0
2025-04-21 15:30:00,57.71,58.16,57.61,57.93,383869.0,57.1931,57.639,57.094,57.4111,383869.0
2025-04-22 09:30:00,58.41,58.97,58.22,58.8,90686.0,57.8868,58.4418,57.6985,58.2733,90686.0
2025-04-22 10:00:00,58.8,58.88,58.55,58.7,69191.0,58.2733,58.3526,58.0255,58.1742,69191.0
2025-04-22 10:30:00,58.72,59.06,58.64,59.06,43078.0,58.194,58.531,58.1147,58.531,43078.0
2025-04-22 11:00:00,59.03,59.19,59.0,59.13,28910.0,58.5012,58.6598,58.4715,58.6003,28910.0
2025-04-22 11:30:00,59.11,59.21,59.0,59.2,30733.0,58.5805,58.6796,58.4715,58.6697,30733.0
2025-04-22 12:00:00,59.23,59.36,59.18,59.21,42305.0,58.6994,58.8283,58.6499,58.6796,42305.0
2025-04-22 12:30:00,59.25,59.33,59.2,59.23,22374.0,58.7193,58.7986,58.6697,58.6994,22374.0
2025-04-22 13:00:00,59.22,59.32,58.75,58.78,63032.0,58.6895,58.7886,58.2237,58.2535,63032.0
2025-04-22 13:30:00,58.78,58.82,58.48,58.5,54831.0,58.2535,58.2931,57.9562,57.976,54831.0
2025-04-22 14:00:00,58.49,58.82,58.47,58.77,40046.0,57.9661,58.2931,57.9463,58.2436,40046.0
2025-04-22 14:30:00,58.79,58.89,58.75,58.78,38511.0,58.2634,58.3625,58.2237,58.2535,38511.0
2025-04-22 15:00:00,58.8,58.87,58.73,58.76,45338.0,58.2733,58.3427,58.2039,58.2337,45338.0
2025-04-22 15:30:00,58.74,59.08,58.72,58.98,207182.0,58.2138,58.5508,58.194,58.4517,207182.0
2025-04-23 09:30:00,59.31,59.46,58.72,59.39,55446.0,58.7787,58.9274,58.194,58.858,55446.0
2025-04-23 10:00:00,59.35,59.54,59.02,59.14,44169.0,58.8184,59.0067,58.4913,58.6103,44169.0
2025-04-23 10:30:00,59.12,59.34,59.12,59.21,31205.0,58.5904,58.8085,58.5904,58.6796,31205.0
2025-04-23 11:00:00,59.21,59.36,58.58,58.73,76544.0,58.6796,58.8283,58.0553,58.2039,76544.0
2025-04-23 11:30:00,58.68,58.77,58.39,58.61,47374.0,58.1544,58.2436,57.867,58.085,47374.0
2025-04-23 12:00:00,58.61,58.61,58.1,58.3,106479.0,58.085,58.085,57.5796,57.7778,106479.0
2025-04-23 12:30:00,58.35,58.57,58.25,58.36,32413.0,57.8273,58.0454,57.7282,57.8372,32413.0
2025-04-23 13:00:00,58.37,58.47,58.18,58.31,87378.0,57.8472,57.9463,57.6589,57.7877,87378.0
2025-04-23 13:30:00,58.31,58.36,58.14,58.26,22778.0,57.7877,57.8372,57.6192,57.7381,22778.0
2025-04-23 14:00:00,58.23,58.41,58.16,58.22,24973.0,57.7084,57.8868,57.639,57.6985,24973.0
2025-04-23 14:30:00,58.24,58.32,57.95,57.95,38214.0,57.7183,57.7976,57.4309,57.4309,38214.0
2025-04-23 15:00:00,57.97,58.2,57.93,58.17,72420.0,57.4507,57.6787,57.4111,57.6489,72420.0
2025-04-23 15:30:00,58.18,58.71,58.17,58.66,312440.0,57.6589,58.1841,57.6489,58.1346,312440.0
2025-04-24 09:30:00,58.43,58.65,57.95,58.32,44533.0,57.9066,58.1246,57.4309,57.7976,44533.0
2025-04-24 10:00:00,58.32,58.43,58.1,58.34,26923.0,57.7976,57.9066,57.5796,57.8174,26923.0
2025-04-24 10:30:00,58.34,58.51,58.16,58.45,33032.0,57.8174,57.9859,57.639,57.9264,33032.0
2025-04-24 11:00:00,58.47,58.59,58.19,58.28,22545.0,57.9463,58.0652,57.6688,57.758,22545.0
2025-04-24 11:30:00,58.27,58.28,58.15,58.19,22382.0,57.748,57.758,57.6291,57.6688,22382.0
2025-04-24 12:00:00,58.18,58.35,58.17,58.24,22676.0,57.6589,57.8273,57.6489,57.7183,22676.0
2025-04-24 12:30:00,58.25,58.36,58.23,58.34,19962.0,57.7282,57.8372,57.7084,57.8174,19962.0
2025-04-24 13:00:00,58.33,58.4,58.16,58.19,16167.0,57.8075,57.8769,57.639,57.6688,16167.0
2025-04-24 13:30:00,58.18,58.31,58.18,58.22,18260.0,57.6589,57.7877,57.6589,57.6985,18260.0
2025-04-24 14:00:00,58.22,58.39,58.21,58.25,42906.0,57.6985,57.867,57.6886,57.7282,42906.0
2025-04-24 14:30:00,58.23,58.35,58.22,58.29,22063.0,57.7084,57.8273,57.6985,57.7679,22063.0
2025-04-24 15:00:00,58.3,58.36,58.17,58.29,30359.0,57.7778,57.8372,57.6489,57.7679,30359.0
2025-04-24 15:30:00,58.31,58.5,58.26,58.33,164664.0,57.7877,57.976,57.7381,57.8075,164664.0
2025-04-25 09:30:00,58.35,58.4,57.01,57.13,56865.0,57.8273,57.8769,56.4993,56.6183,56865.0
2025-04-25 10:00:00,57.21,57.24,56.31,56.74,98686.0,56.6975,56.7273,55.8056,56.2318,98686.0
2025-04-25 10:30:00,56.73,57.15,56.73,57.12,54023.0,56.2218,56.6381,56.2218,56.6083,54023.0
2025-04-25 11:00:00,57.14,57.2,56.92,57.01,60046.0,56.6282,56.6876,56.4101,56.4993,60046.0
2025-04-25 11:30:00,57.02,57.05,56.83,56.98,43972.0,56.5092,56.539,56.3209,56.4696,43972.0
2025-04-25 12:00:00,57.0,57.15,56.93,56.95,55106.0,56.4894,56.6381,56.42,56.4399,55106.0
2025-04-25 12:30:00,56.97,56.97,56.59,56.69,85122.0,56.4597,56.4597,56.0831,56.1822,85122.0
2025-04-25 13:00:00,56.7,56.84,56.68,56.81,60766.0,56.1921,56.3309,56.1723,56.3011,60766.0
2025-04-25 13:30:00,56.8,56.88,56.64,56.7,52913.0,56.2912,56.3705,56.1326,56.1921,52913.0
2025-04-25 14:00:00,56.68,57.03,56.65,56.91,77203.0,56.1723,56.5192,56.1426,56.4002,77203.0
2025-04-25 14:30:00,56.94,57.05,56.88,56.97,51226.0,56.43,56.539,56.3705,56.4597,51226.0
2025-04-25 15:00:00,56.97,57.04,56.83,56.84,84306.0,56.4597,56.5291,56.3209,56.3309,84306.0
2025-04-25 15:30:00,56.85,56.9,56.73,56.8,342633.0,56.3408,56.3903,56.2218,56.2912,342633.0
2025-04-28 09:30:00,56.96,57.51,56.69,56.72,47656.0,56.4498,56.9949,56.1822,56.2119,47656.0
2025-04-28 10:00:00,56.75,57.03,56.67,56.87,29499.0,56.2417,56.5192,56.1624,56.3606,29499.0
2025-04-28 10:30:00,56.86,57.04,56.79,57.03,27881.0,56.3507,56.5291,56.2813,56.5192,27881.0
2025-04-28 11:00:00,57.04,57.04,56.85,56.94,19455.0,56.5291,56.5291,56.3408,56.43,19455.0
2025-04-28 11:30:00,56.92,56.94,56.76,56.85,41807.0,56.4101,56.43,56.2516,56.3408,41807.0
2025-04-28 12:00:00,56.88,56.94,56.78,56.81,24668.0,56.3705,56.43,56.2714,56.3011,24668.0
2025-04-28 12:30:00,56.82,56.86,56.64,56.67,30755.0,56.311,56.3507,56.1326,56.1624,30755.0
2025-04-28 13:00:00,56.69,56.69,56.51,56.54,42438.0,56.1822,56.1822,56.0038,56.0335,42438.0
2025-04-28 13:30:00,56.53,56.62,56.46,56.5,26383.0,56.0236,56.1128,55.9543,55.9939,26383.0
2025-04-28 14:00:00,56.52,56.68,56.44,56.65,43596.0,56.0137,56.1723,55.9344,56.1426,43596.0
2025-04-28 14:30:00,56.67,56.7,56.54,56.67,31622.0,56.1624,56.1921,56.0335,56.1624,31622.0
2025-04-28 15:00:00,56.68,56.84,56.68,56.78,38513.0,56.1723,56.3309,56.1723,56.2714,38513.0
2025-04-28 15:30:00,56.76,56.89,56.65,56.72,217274.0,56.2516,56.3804,56.1426,56.2119,217274.0
2025-04-29 09:30:00,56.45,56.64,56.07,56.45,92050.0,55.9443,56.1326,55.5678,55.9443,92050.0
2025-04-29 10:00:00,56.46,56.7,56.37,56.51,46064.0,55.9543,56.1921,55.8651,56.0038,46064.0
2025-04-29 10:30:00,56.52,56.93,56.46,56.93,45585.0,56.0137,56.42,55.9543,56.42,45585.0
2025-04-29 11:00:00,56.92,57.01,56.75,56.87,74658.0,56.4101,56.4993,56.2417,56.3606,74658.0
2025-04-29 11:30:00,56.87,56.89,56.65,56.81,29745.0,56.3606,56.3804,56.1426,56.3011,29745.0
2025-04-29 12:00:00,56.82,56.96,56.76,56.9,43639.0,56.311,56.4498,56.2516,56.3903,43639.0
2025-04-29 12:30:00,56.92,56.92,56.64,56.64,40593.0,56.4101,56.4101,56.1326,56.1326,40593.0
2025-04-29 13:00:00,56.66,56.81,56.6,56.8,53448.0,56.1525,56.3011,56.093,56.2912,53448.0
2025-04-29 13:30:00,56.8,57.03,56.8,56.96,39438.0,56.2912,56.5192,56.2912,56.4498,39438.0
2025-04-29 14:00:00,56.96,57.0,56.77,56.82,35883.0,56.4498,56.4894,56.2615,56.311,35883.0
2025-04-29 14:30:00,56.82,56.89,56.79,56.89,50218.0,56.311,56.3804,56.2813,56.3804,50218.0
2025-04-29 15:00:00,56.89,57.06,56.84,56.96,86234.0,56.3804,56.5489,56.3309,56.4498,86234.0
2025-04-29 15:30:00,56.97,57.09,56.86,57.05,248288.0,56.4597,56.5786,56.3507,56.539,248288.0
2025-04-30 09:30:00,57.39,57.73,56.63,56.77,58706.0,56.8759,57.2129,56.1227,56.2615,58706.0
2025-04-30 10:00:00,56.77,56.85,56.46,56.53,34923.0,56.2615,56.3408,55.9543,56.0236,34923.0
2025-04-30 10:30:00,56.53,56.88,56.52,56.71,34092.0,56.0236,56.3705,56.0137,56.202,34092.0
2025-04-30 11:00:00,56.75,56.89,56.69,56.83,18624.0,56.2417,56.3804,56.1822,56.3209,18624.0
2025-04-30 11:30:00,56.82,57.08,56.79,56.98,49186.0,56.311,56.5687,56.2813,56.4696,49186.0
2025-04-30 12:00:00,57.0,57.12,56.76,56.82,32569.0,56.4894,56.6083,56.2516,56.311,32569.0
2025-04-30 12:30:00,56.83,57.12,56.82,57.07,37068.0,56.3209,56.6083,56.311,56.5588,37068.0
2025-04-30 13:00:00,57.07,57.22,57.03,57.22,101027.0,56.5588,56.7075,56.5192,56.7075,101027.0
2025-04-30 13:30:00,57.21,57.34,57.18,57.26,34316.0,56.6975,56.8264,56.6678,56.7471,34316.0
2025-04-30 14:00:00,57.23,57.44,57.13,57.14,31010.0,56.7174,56.9255,56.6183,56.6282,31010.0
2025-04-30 14:30:00,57.17,57.18,56.93,57.04,66606.0,56.6579,56.6678,56.42,56.5291,66606.0
2025-04-30 15:00:00,57.05,57.25,57.04,57.1,60451.0,56.539,56.7372,56.5291,56.5885,60451.0
2025-04-30 15:30:00,57.11,57.63,57.06,57.5,353646.0,56.5984,57.1138,56.5489,56.9849,353646.0
2025-05-01 09:30:00,57.55,57.55,56.96,57.26,71710.0,57.0345,57.0345,56.4498,56.7471,71710.0
2025-05-01 10:00:00,57.3,57.44,57.17,57.33,40098.0,56.7867,56.9255,56.6579,56.8165,40098.0
2025-05-01 10:30:00,57.32,57.69,57.21,57.63,46709.0,56.8066,57.1732,56.6975,57.1138,46709.0
2025-05-01 11:00:00,57.62,57.82,57.54,57.66,41702.0,57.1039,57.3021,57.0246,57.1435,41702.0
2025-05-01 11:30:00,57.67,57.67,57.19,57.2,35736.0,57.1534,57.1534,56.6777,56.6876,35736.0
2025-05-01 12:00:00,57.18,57.33,57.08,57.23,48230.0,56.6678,56.8165,56.5687,56.7174,48230.0
2025-05-01 12:30:00,57.23,57.27,57.02,57.18,42323.0,56.7174,56.757,56.5092,56.6678,42323.0
2025-05-01 13:00:00,57.19,57.5,57.17,57.48,54616.0,56.6777,56.9849,56.6579,56.9651,54616.0
2025-05-01 13:30:00,57.48,57.63,57.34,57.35,67883.0,56.9651,57.1138,56.8264,56.8363,67883.0
2025-05-01 14:00:00,57.34,57.51,57.19,57.22,40469.0,56.8264,56.9949,56.6777,56.7075,40469.0
2025-05-01 14:30:00,57.19,57.28,57.16,57.2,33803.0,56.6777,56.7669,56.648,56.6876,33803.0
2025-05-01 15:00:00,57.2,57.29,57.09,57.28,35629.0,56.6876,56.7768,56.5786,56.7669,35629.0
2025-05-01 15:30:00,57.29,57.44,57.18,57.24,202208.0,56.7768,56.9255,56.6678,56.7273,202208.0
2025-05-02 09:30:00,57.94,58.01,57.48,57.56,60243.0,57.421,57.4904,56.9651,57.0444,60243.0
2025-05-02 10:00:00,57.55,57.97,57.47,57.94,56754.0,57.0345,57.4507,56.9552,57.421,56754.0
2025-05-02 10:30:00,57.93,57.93,57.7,57.82,51462.0,57.4111,57.4111,57.1832,57.3021,51462.0
2025-05-02 11:00:00,57.82,57.84,57.51,57.51,39644.0,57.3021,57.3219,56.9949,56.9949,39644.0
2025-05-02 11:30:00,57.51,57.58,57.37,57.39,50401.0,56.9949,57.0642,56.8561,56.8759,50401.0
2025-05-02 12:00:00,57.39,57.66,57.38,57.54,42279.0,56.8759,57.1435,56.866,57.0246,42279.0
2025-05-02 12:30:00,57.58,57.79,57.55,57.67,40910.0,57.0642,57.2723,57.0345,57.1534,40910.0
2025-05-02 13:00:00,57.66,57.78,57.63,57.64,53724.0,57.1435,57.2624,57.1138,57.1237,53724.0
2025-05-02 13:30:00,57.63,57.79,57.6,57.62,31842.0,57.1138,57.2723,57.084,57.1039,31842.0
2025-05-02 14:00:00,57.6,57.71,57.57,57.68,43952.0,57.084,57.1931,57.0543,57.1633,43952.0
2025-05-02 14:30:00,57.66,57.84,57.63,57.65,48099.0,57.1435,57.3219,57.1138,57.1336,48099.0
2025-05-02 15:00:00,57.67,57.76,57.58,57.65,59664.0,57.1534,57.2426,57.0642,57.1336,59664.0
2025-05-02 15:30:00,57.66,57.74,57.47,57.56,310283.0,57.1435,57.2228,56.9552,57.0444,310283.0
2025-05-05 09:30:00,57.46,57.51,56.99,57.06,88486.0,56.9453,56.9949,56.4795,56.5489,88486.0
2025-05-05 10:00:00,57.15,57.49,57.03,57.44,49237.0,56.6381,56.975,56.5192,56.9255,49237.0
2025-05-05 10:30:00,57.44,57.65,57.43,57.65,40405.0,56.9255,57.1336,56.9156,57.1336,40405.0
2025-05-05 11:00:00,57.65,57.71,57.51,57.51,56253.0,57.1336,57.1931,56.9949,56.9949,56253.0
2025-05-05 11:30:00,57.55,57.77,57.47,57.75,34614.0,57.0345,57.2525,56.9552,57.2327,34614.0
2025-05-05 12:00:00,57.74,57.8,57.6,57.68,60160.0,57.2228,57.2823,57.084,57.1633,60160.0
2025-05-05 12:30:00,57.66,57.7,57.5,57.53,34131.0,57.1435,57.1832,56.9849,57.0147,34131.0
2025-05-05 13:00:00,57.52,57.52,57.29,57.32,38410.0,57.0048,57.0048,56.7768,56.8066,38410.0
2025-05-05 13:30:00,57.3,57.6,57.3,57.53,49282.0,56.7867,57.084,56.7867,57.0147,49282.0
2025-05-05 14:00:00,57.52,57.62,57.51,57.61,39443.0,57.0048,57.1039,56.9949,57.094,39443.0
2025-05-05 14:30:00,57.61,57.61,57.5,57.52,43832.0,57.094,57.094,56.9849,57.0048,43832.0
2025-05-05 15:00:00,57.53,57.55,57.32,57.39,62787.0,57.0147,57.0345,56.8066,56.8759,62787.0
2025-05-05 15:30:00,57.39,57.48,57.24,57.44,289290.0,56.8759,56.9651,56.7273,56.9255,289290.0
2025-05-06 09:30:00,57.03,57.24,56.68,56.96,80837.0,56.5192,56.7273,56.1723,56.4498,80837.0
2025-05-06 10:00:00,56.93,57.02,56.7,56.86,70361.0,56.42,56.5092,56.1921,56.3507,70361.0
2025-05-06 10:30:00,56.88,56.99,56.78,56.89,52591.0,56.3705,56.4795,56.2714,56.3804,52591.0
2025-05-06 11:00:00,56.88,56.91,56.56,56.57,85787.0,56.3705,56.4002,56.0534,56.0633,85787.0
2025-05-06 11:30:00,56.58,56.76,56.49,56.62,47479.0,56.0732,56.2516,55.984,56.1128,47479.0
2025-05-06 12:00:00,56.62,57.02,56.62,56.78,47223.0,56.1128,56.5092,56.1128,56.2714,47223.0
2025-05-06 12:30:00,56.8,56.91,56.76,56.8,37495.0,56.2912,56.4002,56.2516,56.2912,37495.0
2025-05-06 13:00:00,56.81,56.86,56.72,56.74,47968.0,56.3011,56.3507,56.2119,56.2318,47968.0
2025-05-06 13:30:00,56.75,56.82,56.6,56.6,47019.0,56.2417,56.311,56.093,56.093,47019.0
2025-05-06 14:00:00,56.61,56.86,56.61,56.84,44715.0,56.1029,56.3507,56.1029,56.3309,44715.0
2025-05-06 14:30:00,56.85,56.91,56.8,56.9,74632.0,56.3408,56.4002,56.2912,56.3903,74632.0
2025-05-06 15:00:00,56.9,56.96,56.85,56.91,51404.0,56.3903,56.4498,56.3408,56.4002,51404.0
2025-05-06 15:30:00,56.92,56.96,56.79,56.84,271171.0,56.4101,56.4498,56.2813,56.3309,271171.0
2025-05-07 09:30:00,57.46,57.46,56.93,56.99,148412.0,56.9453,56.9453,56.42,56.4795,148412.0
2025-05-07 10:00:00,56.98,57.07,56.68,56.73,119492.0,56.4696,56.5588,56.1723,56.2218,119492.0
2025-05-07 10:30:00,56.73,56.92,56.65,56.81,90259.0,56.2218,56.4101,56.1426,56.3011,90259.0
2025-05-07 11:00:00,56.8,57.03,56.8,57.02,89814.0,56.2912,56.5192,56.2912,56.5092,89814.0
2025-05-07 11:30:00,57.02,57.08,56.93,56.98,98384.0,56.5092,56.5687,56.42,56.4696,98384.0
2025-05-07 12:00:00,56.99,57.12,56.97,57.04,56168.0,56.4795,56.6083,56.4597,56.5291,56168.0
2025-05-07 12:30:00,57.03,57.11,56.98,57.1,63620.0,56.5192,56.5984,56.4696,56.5885,63620.0
2025-05-07 13:00:00,57.09,57.22,57.06,57.07,71343.0,56.5786,56.7075,56.5489,56.5588,71343.0
2025-05-07 13:30:00,57.07,57.12,56.74,56.8,71003.0,56.5588,56.6083,56.2318,56.2912,71003.0
2025-05-07 14:00:00,56.81,56.88,56.59,56.7,101908.0,56.3011,56.3705,56.0831,56.1921,101908.0
2025-05-07 14:30:00,56.72,57.05,56.69,56.92,127909.0,56.2119,56.539,56.1822,56.4101,127909.0
2025-05-07 15:00:00,56.93,57.0,56.55,56.58,267534.0,56.42,56.4894,56.0435,56.0732,267534.0
2025-05-07 15:30:00,56.57,56.94,56.53,56.79,582947.0,56.0633,56.43,56.0236,56.2813,582947.0
2025-05-08 09:30:00,52.35,53.94,51.1,53.55,1432163.0,51.8811,53.4568,50.6423,53.0703,1432163.0
2025-05-08 10:00:00,53.52,54.11,53.0,53.95,632831.0,53.0406,53.6253,52.5253,53.4667,632831.0
2025-05-08 10:30:00,53.95,54.34,53.76,53.98,404726.0,53.4667,53.8532,53.2784,53.4965,404726.0
2025-05-08 11:00:00,53.96,54.19,53.66,54.09,327165.0,53.4767,53.7046,53.1793,53.6055,327165.0
2025-05-08 11:30:00,54.09,55.07,54.05,55.02,262716.0,53.6055,54.5767,53.5658,54.5272,262716.0
2025-05-08 12:00:00,55.04,55.12,54.66,54.71,166431.0,54.547,54.6263,54.1704,54.2199,166431.0
2025-05-08 12:30:00,54.72,54.85,54.57,54.71,126201.0,54.2298,54.3587,54.0812,54.2199,126201.0
2025-05-08 13:00:00,54.72,54.83,54.53,54.62,129889.0,54.2298,54.3389,54.0415,54.1307,129889.0
2025-05-08 13:30:00,54.6,54.62,54.08,54.16,157241.0,54.1109,54.1307,53.5956,53.6749,157241.0
2025-05-08 14:00:00,54.14,54.24,53.99,54.09,149472.0,53.655,53.7541,53.5064,53.6055,149472.0
2025-05-08 14:30:00,54.09,54.39,54.07,54.2,132041.0,53.6055,53.9028,53.5857,53.7145,132041.0
2025-05-08 15:00:00,54.2,54.4,54.1,54.29,200906.0,53.7145,53.9127,53.6154,53.8037,200906.0
2025-05-08 15:30:00,54.29,54.46,54.1,54.26,658621.0,53.8037,53.9722,53.6154,53.774,658621.0
2025-05-09 09:30:00,54.0,55.43,54.0,54.96,217967.0,53.5163,54.9335,53.5163,54.4677,217967.0
2025-05-09 10:00:00,54.96,55.11,54.66,54.86,216062.0,54.4677,54.6164,54.1704,54.3686,216062.0
2025-05-09 10:30:00,54.87,55.0,54.69,54.79,121009.0,54.3785,54.5073,54.2001,54.2992,121009.0
2025-05-09 11:00:00,54.79,55.02,54.77,54.8,148707.0,54.2992,54.5272,54.2794,54.3091,148707.0
2025-05-09 11:30:00,54.8,55.0,54.79,54.9,100541.0,54.3091,54.5073,54.2992,54.4082,100541.0
2025-05-09 12:00:00,54.9,54.9,54.7,54.76,83100.0,54.4082,54.4082,54.21,54.2695,83100.0
2025-05-09 12:30:00,54.75,54.75,54.51,54.54,103665.0,54.2596,54.2596,54.0217,54.0515,103665.0
2025-05-09 13:00:00,54.55,54.85,54.54,54.79,76043.0,54.0614,54.3587,54.0515,54.2992,76043.0
2025-05-09 13:30:00,54.78,54.8,54.67,54.78,64152.0,54.2893,54.3091,54.1803,54.2893,64152.0
2025-05-09 14:00:00,54.78,54.86,54.76,54.83,86840.0,54.2893,54.3686,54.2695,54.3389,86840.0
2025-05-09 14:30:00,54.83,55.01,54.83,54.9,131651.0,54.3389,54.5172,54.3389,54.4082,131651.0
2025-05-09 15:00:00,54.9,55.0,54.84,54.88,156123.0,54.4082,54.5073,54.3488,54.3884,156123.0
2025-05-09 15:30:00,54.88,54.93,54.48,54.62,589749.0,54.3884,54.438,53.992,54.1307,589749.0
2025-05-12 09:30:00,55.22,55.63,54.76,54.97,333934.0,54.7254,55.1317,54.2695,54.4776,333934.0
2025-05-12 10:00:00,55.0,55.17,54.81,54.82,130191.0,54.5073,54.6758,54.319,54.3289,130191.0
2025-05-12 10:30:00,54.84,55.06,54.68,54.69,150887.0,54.3488,54.5668,54.1902,54.2001,150887.0
2025-05-12 11:00:00,54.69,54.72,54.22,54.43,172279.0,54.2001,54.2298,53.7343,53.9424,172279.0
2025-05-12 11:30:00,54.41,54.68,54.35,54.39,82439.0,53.9226,54.1902,53.8632,53.9028,82439.0
2025-05-12 12:00:00,54.38,54.61,54.37,54.58,84730.0,53.8929,54.1208,53.883,54.0911,84730.0
2025-05-12 12:30:00,54.57,54.93,54.51,54.92,98538.0,54.0812,54.438,54.0217,54.4281,98538.0
2025-05-12 13:00:00,54.94,54.96,54.42,54.42,126845.0,54.4479,54.4677,53.9325,53.9325,126845.0
2025-05-12 13:30:00,54.43,54.75,54.43,54.69,66428.0,53.9424,54.2596,53.9424,54.2001,66428.0
2025-05-12 14:00:00,54.69,54.84,54.57,54.58,83768.0,54.2001,54.3488,54.0812,54.0911,83768.0
2025-05-12 14:30:00,54.59,54.67,54.44,54.64,271931.0,54.101,54.1803,53.9524,54.1506,271931.0
2025-05-12 15:00:00,54.65,54.85,54.6,54.73,456276.0,54.1605,54.3587,54.1109,54.2398,456276.0
2025-05-12 15:30:00,54.73,55.0,54.62,54.94,590823.0,54.2398,54.5073,54.1307,54.4479,590823.0
2025-05-13 09:30:00,54.95,55.54,54.82,55.09,204460.0,54.4578,55.0425,54.3289,54.5965,204460.0
2025-05-13 10:00:00,55.07,55.58,55.04,55.31,138064.0,54.5767,55.0821,54.547,54.8146,138064.0
2025-05-13 10:30:00,55.32,55.4,55.25,55.25,78489.0,54.8245,54.9038,54.7551,54.7551,78489.0
2025-05-13 11:00:00,55.27,55.44,55.22,55.33,105183.0,54.7749,54.9434,54.7254,54.8344,105183.0
2025-05-13 11:30:00,55.31,55.36,54.9,55.0,121101.0,54.8146,54.8641,54.4082,54.5073,121101.0
2025-05-13 12:00:00,54.99,55.14,54.76,54.92,211882.0,54.4974,54.6461,54.2695,54.4281,211882.0
2025-05-13 12:30:00,54.93,55.05,54.69,55.0,77602.0,54.438,54.5569,54.2001,54.5073,77602.0
2025-05-13 13:00:00,54.99,55.35,54.99,55.28,88394.0,54.4974,54.8542,54.4974,54.7848,88394.0
2025-05-13 13:30:00,55.29,55.32,55.08,55.19,68560.0,54.7947,54.8245,54.5866,54.6956,68560.0
2025-05-13 14:00:00,55.2,55.36,55.15,55.15,84687.0,54.7055,54.8641,54.656,54.656,84687.0
2025-05-13 14:30:00,55.14,55.34,55.07,55.31,87256.0,54.6461,54.8443,54.5767,54.8146,87256.0
2025-05-13 15:00:00,55.31,55.41,55.24,55.32,115726.0,54.8146,54.9137,54.7452,54.8245,115726.0
2025-05-13 15:30:00,55.31,55.46,55.07,55.17,396329.0,54.8146,54.9632,54.5767,54.6758,396329.0
2025-05-14 09:30:00,55.02,55.69,54.93,55.44,186751.0,54.5272,55.1912,54.438,54.9434,186751.0
2025-05-14 10:00:00,55.43,55.52,55.28,55.39,123418.0,54.9335,55.0227,54.7848,54.8938,123418.0
2025-05-14 10:30:00,55.4,55.61,55.33,55.43,90897.0,54.9038,55.1119,54.8344,54.9335,90897.0
2025-05-14 11:00:00,55.43,55.44,55.25,55.43,107835.0,54.9335,54.9434,54.7551,54.9335,107835.0
2025-05-14 11:30:00,55.42,55.58,55.41,55.55,70593.0,54.9236,55.0821,54.9137,55.0524,70593.0
2025-05-14 12:00:00,55.55,55.7,55.51,55.55,82298.0,55.0524,55.2011,55.0128,55.0524,82298.0
2025-05-14 12:30:00,55.57,55.59,55.45,55.54,58258.0,55.0722,55.0921,54.9533,55.0425,58258.0
2025-05-14 13:00:00,55.53,55.67,55.4,55.47,88395.0,55.0326,55.1713,54.9038,54.9731,88395.0
2025-05-14 13:30:00,55.47,55.63,55.46,55.53,60574.0,54.9731,55.1317,54.9632,55.0326,60574.0
2025-05-14 14:00:00,55.53,55.7,55.48,55.67,78162.0,55.0326,55.2011,54.983,55.1713,78162.0
2025-05-14 14:30:00,55.66,55.74,55.57,55.63,78533.0,55.1614,55.2407,55.0722,55.1317,78533.0
2025-05-14 15:00:00,55.62,55.68,55.44,55.44,106006.0,55.1218,55.1812,54.9434,54.9434,106006.0
2025-05-14 15:30:00,55.43,55.53,55.31,55.48,418779.0,54.9335,55.0326,54.8146,54.983,418779.0
2025-05-15 09:30:00,55.72,56.31,55.46,56.21,214824.0,55.2209,55.8056,54.9632,55.7065,214824.0
2025-05-15 10:00:00,56.21,56.43,56.0,56.14,231668.0,55.7065,55.9245,55.4984,55.6371,231668.0
2025-05-15 10:30:00,56.15,56.32,56.13,56.21,66758.0,55.647,55.8155,55.6272,55.7065,66758.0
2025-05-15 11:00:00,56.21,56.47,56.13,56.34,134566.0,55.7065,55.9642,55.6272,55.8353,134566.0
2025-05-15 11:30:00,56.33,56.47,56.31,56.44,66854.0,55.8254,55.9642,55.8056,55.9344,66854.0
2025-05-15 12:00:00,56.44,56.54,56.39,56.4,55335.0,55.9344,56.0335,55.8849,55.8948,55335.0
2025-05-15 12:30:00,56.4,56.42,56.28,56.41,53657.0,55.8948,55.9146,55.7759,55.9047,53657.0
2025-05-15 13:00:00,56.39,56.49,56.33,56.33,43720.0,55.8849,55.984,55.8254,55.8254,43720.0
2025-05-15 13:30:00,56.35,56.37,56.09,56.11,116817.0,55.8452,55.8651,55.5876,55.6074,116817.0
2025-05-15 14:00:00,56.11,56.2,55.99,56.0,148995.0,55.6074,55.6966,55.4885,55.4984,148995.0
2025-05-15 14:30:00,56.0,56.05,55.85,56.02,147691.0,55.4984,55.5479,55.3497,55.5182,147691.0
2025-05-15 15:00:00,56.02,56.2,55.99,56.15,138189.0,55.5182,55.6966,55.4885,55.647,138189.0
2025-05-15 15:30:00,56.16,56.35,56.14,56.29,272366.0,55.6569,55.8452,55.6371,55.7858,272366.0
2025-05-16 09:30:00,56.58,56.78,56.43,56.63,188544.0,56.0732,56.2714,55.9245,56.1227,188544.0
2025-05-16 10:00:00,56.62,56.62,56.26,56.35,123416.0,56.1128,56.1128,55.7561,55.8452,123416.0
2025-05-16 10:30:00,56.35,56.61,56.25,56.32,66716.0,55.8452,56.1029,55.7461,55.8155,66716.0
2025-05-16 11:00:00,56.32,56.43,56.26,56.28,65334.0,55.8155,55.9245,55.7561,55.7759,65334.0
2025-05-16 11:30:00,56.28,56.4,56.2,56.3,65849.0,55.7759,55.8948,55.6966,55.7957,65849.0
2025-05-16 12:00:00,56.3,56.33,56.22,56.3,46788.0,55.7957,55.8254,55.7164,55.7957,46788.0
2025-05-16 12:30:00,56.3,56.44,56.3,56.44,59776.0,55.7957,55.9344,55.7957,55.9344,59776.0
2025-05-16 13:00:00,56.42,56.55,56.38,56.48,49135.0,55.9146,56.0435,55.875,55.9741,49135.0
2025-05-16 13:30:00,56.47,56.67,56.44,56.61,58224.0,55.9642,56.1624,55.9344,56.1029,58224.0
2025-05-16 14:00:00,56.61,56.78,56.6,56.77,53107.0,56.1029,56.2714,56.093,56.2615,53107.0
2025-05-16 14:30:00,56.78,56.82,56.7,56.74,58935.0,56.2714,56.311,56.1921,56.2318,58935.0
2025-05-16 15:00:00,56.75,56.81,56.7,56.78,70502.0,56.2417,56.3011,56.1921,56.2714,70502.0
2025-05-16 15:30:00,56.78,56.88,56.71,56.87,271903.0,56.2714,56.3705,56.202,56.3606,271903.0
2025-05-19 09:30:00,56.65,56.95,56.43,56.58,102032.0,56.1426,56.4399,55.9245,56.0732,102032.0
2025-05-19 10:00:00,56.57,56.62,55.97,56.3,153474.0,56.0633,56.1128,55.4686,55.7957,153474.0
2025-05-19 10:30:00,56.31,56.4,56.14,56.2,79177.0,55.8056,55.8948,55.6371,55.6966,79177.0
2025-05-19 11:00:00,56.2,56.46,56.15,56.43,94177.0,55.6966,55.9543,55.647,55.9245,94177.0
2025-05-19 11:30:00,56.43,56.58,56.37,56.56,74228.0,55.9245,56.0732,55.8651,56.0534,74228.0
2025-05-19 12:00:00,56.55,56.72,56.53,56.66,110661.0,56.0435,56.2119,56.0236,56.1525,110661.0
2025-05-19 12:30:00,56.66,56.71,56.46,56.71,63135.0,56.1525,56.202,55.9543,56.202,63135.0
2025-05-19 13:00:00,56.71,56.74,56.5,56.55,69948.0,56.202,56.2318,55.9939,56.0435,69948.0
2025-05-19 13:30:00,56.55,56.64,56.42,56.44,79997.0,56.0435,56.1326,55.9146,55.9344,79997.0
2025-05-19 14:00:00,56.44,56.52,56.37,56.52,75664.0,55.9344,56.0137,55.8651,56.0137,75664.0
2025-05-19 14:30:00,56.52,56.6,56.5,56.56,74056.0,56.0137,56.093,55.9939,56.0534,74056.0
2025-05-19 15:00:00,56.56,56.57,56.36,56.4,136962.0,56.0534,56.0633,55.8552,55.8948,136962.0
2025-05-19 15:30:00,56.4,56.62,56.35,56.6,433482.0,55.8948,56.1128,55.8452,56.093,433482.0
2025-05-20 09:30:00,56.49,57.0,56.45,56.92,104318.0,55.984,56.4894,55.9443,56.4101,104318.0
2025-05-20 10:00:00,56.92,57.33,56.91,57.33,85278.0,56.4101,56.8165,56.4002,56.8165,85278.0
2025-05-20 10:30:00,57.33,57.48,57.29,57.36,59980.0,56.8165,56.9651,56.7768,56.8462,59980.0
2025-05-20 11:00:00,57.38,57.55,57.29,57.54,115171.0,56.866,57.0345,56.7768,57.0246,115171.0
2025-05-20 11:30:00,57.54,57.57,57.25,57.42,91941.0,57.0246,57.0543,56.7372,56.9057,91941.0
2025-05-20 12:00:00,57.42,57.45,57.25,57.28,86073.0,56.9057,56.9354,56.7372,56.7669,86073.0
2025-05-20 12:30:00,57.28,57.37,57.2,57.23,64640.0,56.7669,56.8561,56.6876,56.7174,64640.0
2025-05-20 13:00:00,57.23,57.3,57.2,57.26,76784.0,56.7174,56.7867,56.6876,56.7471,76784.0
2025-05-20 13:30:00,57.26,57.31,57.24,57.29,70215.0,56.7471,56.7966,56.7273,56.7768,70215.0
2025-05-20 14:00:00,57.28,57.41,57.26,57.32,76108.0,56.7669,56.8957,56.7471,56.8066,76108.0
2025-05-20 14:30:00,57.31,57.33,57.16,57.21,88411.0,56.7966,56.8165,56.648,56.6975,88411.0
2025-05-20 15:00:00,57.2,57.21,57.03,57.05,105524.0,56.6876,56.6975,56.5192,56.539,105524.0
2025-05-20 15:30:00,57.05,57.15,56.86,56.97,433182.0,56.539,56.6381,56.3507,56.4597,433182.0
2025-05-21 09:30:00,56.67,56.82,56.18,56.31,191074.0,56.1624,56.311,55.6768,55.8056,191074.0
2025-05-21 10:00:00,56.3,56.41,56.08,56.23,110113.0,55.7957,55.9047,55.5777,55.7263,110113.0
2025-05-21 10:30:00,56.22,56.25,55.97,56.02,104754.0,55.7164,55.7461,55.4686,55.5182,104754.0
2025-05-21 11:00:00,56.02,56.36,55.99,56.21,77083.0,55.5182,55.8552,55.4885,55.7065,77083.0
2025-05-21 11:30:00,56.21,56.29,56.1,56.13,54061.0,55.7065,55.7858,55.5975,55.6272,54061.0
2025-05-21 12:00:00,56.13,56.16,56.03,56.06,58817.0,55.6272,55.6569,55.5281,55.5578,58817.0
2025-05-21 12:30:00,56.06,56.23,56.06,56.17,132198.0,55.5578,55.7263,55.5578,55.6669,132198.0
2025-05-21 13:00:00,56.17,56.2,55.82,55.99,335965.0,55.6669,55.6966,55.32,55.4885,335965.0
2025-05-21 13:30:00,55.98,56.13,55.83,55.83,71788.0,55.4786,55.6272,55.3299,55.3299,71788.0
2025-05-21 14:00:00,55.82,55.82,55.5,55.56,91602.0,55.32,55.32,55.0029,55.0623,91602.0
2025-05-21 14:30:00,55.56,55.62,55.41,55.47,102352.0,55.0623,55.1218,54.9137,54.9731,102352.0
2025-05-21 15:00:00,55.47,55.65,55.47,55.55,116815.0,54.9731,55.1515,54.9731,55.0524,116815.0
2025-05-21 15:30:00,55.56,55.8,55.56,55.65,446588.0,55.0623,55.3002,55.0623,55.1515,446588.0
2025-05-22 09:30:00,55.48,55.69,55.01,55.06,119372.0,54.983,55.1912,54.5172,54.5668,119372.0
2025-05-22 10:00:00,55.06,55.19,54.81,54.84,111170.0,54.5668,54.6956,54.319,54.3488,111170.0
2025-05-22 10:30:00,54.85,54.89,54.54,54.61,170404.0,54.3587,54.3983,54.0515,54.1208,170404.0
2025-05-22 11:00:00,54.62,54.72,54.26,54.29,160600.0,54.1307,54.2298,53.774,53.8037,160600.0
2025-05-22 11:30:00,54.29,54.66,54.2,54.6,145493.0,53.8037,54.1704,53.7145,54.1109,145493.0
2025-05-22 12:00:00,54.59,54.65,54.5,54.53,133299.0,54.101,54.1605,54.0118,54.0415,133299.0
2025-05-22 12:30:00,54.53,54.6,54.41,54.46,79397.0,54.0415,54.1109,53.9226,53.9722,79397.0
2025-05-22 13:00:00,54.46,54.66,54.41,54.64,77152.0,53.9722,54.1704,53.9226,54.1506,77152.0
2025-05-22 13:30:00,54.66,54.76,54.58,54.66,77399.0,54.1704,54.2695,54.0911,54.1704,77399.0
2025-05-22 14:00:00,54.66,54.74,54.62,54.68,140722.0,54.1704,54.2497,54.1307,54.1902,140722.0
2025-05-22 14:30:00,54.67,54.67,54.51,54.6,74427.0,54.1803,54.1803,54.0217,54.1109,74427.0
2025-05-22 15:00:00,54.6,54.61,54.47,54.49,120231.0,54.1109,54.1208,53.9821,54.0019,120231.0
2025-05-22 15:30:00,54.49,54.5,54.22,54.29,550115.0,54.0019,54.0118,53.7343,53.8037,550115.0
2025-05-23 09:30:00,54.03,54.58,53.79,54.04,153112.0,53.546,54.0911,53.3082,53.5559,153112.0
2025-05-23 10:00:00,54.06,54.11,53.8,53.83,110263.0,53.5758,53.6253,53.3181,53.3478,110263.0
2025-05-23 10:30:00,53.82,53.97,53.77,53.88,83984.0,53.3379,53.4866,53.2884,53.3974,83984.0
2025-05-23 11:00:00,53.89,54.15,53.88,54.1,89818.0,53.4073,53.665,53.3974,53.6154,89818.0
2025-05-23 11:30:00,54.11,54.23,54.01,54.05,59077.0,53.6253,53.7442,53.5262,53.5658,59077.0
2025-05-23 12:00:00,54.05,54.11,53.97,53.98,57617.0,53.5658,53.6253,53.4866,53.4965,57617.0
2025-05-23 12:30:00,53.97,54.12,53.91,54.09,69803.0,53.4866,53.6352,53.4271,53.6055,69803.0
2025-05-23 13:00:00,54.09,54.21,54.07,54.21,87344.0,53.6055,53.7244,53.5857,53.7244,87344.0
2025-05-23 13:30:00,54.2,54.23,54.12,54.13,57031.0,53.7145,53.7442,53.6352,53.6451,57031.0
2025-05-23 14:00:00,54.14,54.21,54.09,54.17,62611.0,53.655,53.7244,53.6055,53.6848,62611.0
2025-05-23 14:30:00,54.19,54.21,54.1,54.1,70033.0,53.7046,53.7244,53.6154,53.6154,70033.0
2025-05-23 15:00:00,54.11,54.2,54.09,54.11,90898.0,53.6253,53.7145,53.6055,53.6253,90898.0
2025-05-23 15:30:00,54.12,54.21,53.89,54.03,291237.0,53.6352,53.7244,53.4073,53.546,291237.0
2025-05-27 09:30:00,54.45,54.45,53.89,53.89,124590.0,53.9623,53.9623,53.4073,53.4073,124590.0
2025-05-27 10:00:00,53.91,54.22,53.84,54.08,105229.0,53.4271,53.7343,53.3577,53.5956,105229.0
2025-05-27 10:30:00,54.09,54.34,54.08,54.3,96636.0,53.6055,53.8532,53.5956,53.8136,96636.0
2025-05-27 11:00:00,54.28,54.47,54.17,54.4,97008.0,53.7938,53.9821,53.6848,53.9127,97008.0
2025-05-27 11:30:00,54.4,54.44,54.21,54.23,51055.0,53.9127,53.9524,53.7244,53.7442,51055.0
2025-05-27 12:00:00,54.23,54.37,54.23,54.26,52679.0,53.7442,53.883,53.7442,53.774,52679.0
2025-05-27 12:30:00,54.26,54.38,54.2,54.37,147286.0,53.774,53.8929,53.7145,53.883,147286.0
2025-05-27 13:00:00,54.4,54.45,54.28,54.32,78608.0,53.9127,53.9623,53.7938,53.8334,78608.0
2025-05-27 13:30:00,54.31,54.41,54.28,54.4,73475.0,53.8235,53.9226,53.7938,53.9127,73475.0
2025-05-27 14:00:00,54.4,54.48,54.35,54.4,121509.0,53.9127,53.992,53.8632,53.9127,121509.0
2025-05-27 14:30:00,54.4,54.43,54.35,54.38,83945.0,53.9127,53.9424,53.8632,53.8929,83945.0
2025-05-27 15:00:00,54.38,54.42,54.31,54.32,111730.0,53.8929,53.9325,53.8235,53.8334,111730.0
2025-05-27 15:30:00,54.32,54.33,54.16,54.2,382699.0,53.8334,53.8433,53.6749,53.7145,382699.0
2025-05-28 09:30:00,53.95,54.18,53.68,53.88,148015.0,53.4667,53.6947,53.1992,53.3974,148015.0
2025-05-28 10:00:00,53.91,53.94,53.58,53.78,129110.0,53.4271,53.4568,53.1001,53.2983,129110.0
2025-05-28 10:30:00,53.76,53.9,53.66,53.67,126336.0,53.2784,53.4172,53.1793,53.1893,126336.0
2025-05-28 11:00:00,53.67,53.67,53.37,53.39,97985.0,53.1893,53.1893,52.8919,52.9118,97985.0
2025-05-28 11:30:00,53.39,53.42,53.19,53.19,82996.0,52.9118,52.9415,52.7136,52.7136,82996.0
2025-05-28 12:00:00,53.19,53.31,53.18,53.26,99727.0,52.7136,52.8325,52.7036,52.7829,99727.0
2025-05-28 12:30:00,53.26,53.41,53.24,53.38,87487.0,52.7829,52.9316,52.7631,52.9018,87487.0
2025-05-28 13:00:00,53.37,53.43,53.19,53.19,122907.0,52.8919,52.9514,52.7136,52.7136,122907.0
2025-05-28 13:30:00,53.19,53.19,52.9,53.0,161498.0,52.7136,52.7136,52.4261,52.5253,161498.0
2025-05-28 14:00:00,53.0,53.21,53.0,53.15,149220.0,52.5253,52.7334,52.5253,52.6739,149220.0
2025-05-28 14:30:00,53.15,53.19,52.94,53.04,131132.0,52.6739,52.7136,52.4658,52.5649,131132.0
2025-05-28 15:00:00,53.03,53.19,52.99,53.15,179310.0,52.555,52.7136,52.5153,52.6739,179310.0
2025-05-28 15:30:00,53.15,53.15,52.91,52.97,439796.0,52.6739,52.6739,52.4361,52.4955,439796.0
2025-05-29 09:30:00,53.06,53.15,52.59,52.71,117386.0,52.5847,52.6739,52.1189,52.2379,117386.0
2025-05-29 10:00:00,52.7,52.72,52.43,52.62,110298.0,52.2279,52.2478,51.9604,52.1487,110298.0
2025-05-29 10:30:00,52.6,52.62,52.48,52.6,193150.0,52.1288,52.1487,52.0099,52.1288,193150.0
2025-05-29 11:00:00,52.6,52.7,52.52,52.6,183273.0,52.1288,52.2279,52.0496,52.1288,183273.0
2025-05-29 11:30:00,52.61,52.61,52.37,52.39,66625.0,52.1387,52.1387,51.9009,51.9207,66625.0
2025-05-29 12:00:00,52.43,52.6,52.35,52.54,57780.0,51.9604,52.1288,51.8811,52.0694,57780.0
2025-05-29 12:30:00,52.53,52.84,52.51,52.84,208865.0,52.0595,52.3667,52.0396,52.3667,208865.0
2025-05-29 13:00:00,52.83,53.27,52.83,53.11,132041.0,52.3568,52.7928,52.3568,52.6343,132041.0
2025-05-29 13:30:00,53.07,53.63,53.05,53.59,64149.0,52.5946,53.1496,52.5748,53.11,64149.0
2025-05-29 14:00:00,53.59,53.74,53.58,53.73,64367.0,53.11,53.2586,53.1001,53.2487,64367.0
2025-05-29 14:30:00,53.73,53.75,53.61,53.67,52658.0,53.2487,53.2685,53.1298,53.1893,52658.0
2025-05-29 15:00:00,53.68,53.72,53.58,53.59,84944.0,53.1992,53.2388,53.1001,53.11,84944.0
2025-05-29 15:30:00,53.6,53.81,53.6,53.73,309632.0,53.1199,53.328,53.1199,53.2487,309632.0
2025-05-30 09:30:00,53.67,53.87,53.26,53.69,96118.0,53.1893,53.3875,52.7829,53.2091,96118.0
2025-05-30 10:00:00,53.7,53.76,53.39,53.47,61616.0,53.219,53.2784,52.9118,52.991,61616.0
2025-05-30 10:30:00,53.47,53.53,53.24,53.32,49424.0,52.991,53.0505,52.7631,52.8424,49424.0
2025-05-30 11:00:00,53.32,53.46,53.28,53.32,44733.0,52.8424,52.9811,52.8027,52.8424,44733.0
2025-05-30 11:30:00,53.3,53.33,53.22,53.25,40477.0,52.8226,52.8523,52.7433,52.773,40477.0
2025-05-30 12:00:00,53.25,53.43,53.2,53.21,43468.0,52.773,52.9514,52.7235,52.7334,43468.0
2025-05-30 12:30:00,53.23,53.42,53.2,53.32,53520.0,52.7532,52.9415,52.7235,52.8424,53520.0
2025-05-30 13:00:00,53.32,53.38,53.25,53.3,48106.0,52.8424,52.9018,52.773,52.8226,48106.0
2025-05-30 13:30:00,53.32,53.35,53.23,53.28,36489.0,52.8424,52.8721,52.7532,52.8027,36489.0
2025-05-30 14:00:00,53.28,53.38,53.25,53.25,75197.0,52.8027,52.9018,52.773,52.773,75197.0
2025-05-30 14:30:00,53.25,53.36,53.21,53.36,69342.0,52.773,52.882,52.7334,52.882,69342.0
2025-05-30 15:00:00,53.36,53.59,53.36,53.59,79930.0,52.882,53.11,52.882,53.11,79930.0
2025-05-30 15:30:00,53.58,53.61,53.43,53.57,440377.0,53.1001,53.1298,52.9514,53.0901,440377.0
2025-06-02 09:30:00,53.15,53.73,52.28,52.32,168187.0,52.6739,53.2487,51.8117,51.8513,168187.0
2025-06-02 10:00:00,52.29,52.57,52.25,52.5,82095.0,51.8216,52.0991,51.782,52.0297,82095.0
2025-06-02 10:30:00,52.51,52.77,52.4,52.71,78363.0,52.0396,52.2973,51.9306,52.2379,78363.0
2025-06-02 11:00:00,52.71,52.84,52.66,52.68,61195.0,52.2379,52.3667,52.1883,52.2081,61195.0
2025-06-02 11:30:00,52.68,52.69,52.51,52.64,81133.0,52.2081,52.218,52.0396,52.1685,81133.0
2025-06-02 12:00:00,52.64,52.65,52.52,52.61,42461.0,52.1685,52.1784,52.0496,52.1387,42461.0
2025-06-02 12:30:00,52.61,52.67,52.54,52.66,35941.0,52.1387,52.1982,52.0694,52.1883,35941.0
2025-06-02 13:00:00,52.66,52.7,52.57,52.65,54985.0,52.1883,52.2279,52.0991,52.1784,54985.0
2025-06-02 13:30:00,52.65,52.77,52.63,52.7,53996.0,52.1784,52.2973,52.1586,52.2279,53996.0
2025-06-02 14:00:00,52.7,52.86,52.68,52.84,55824.0,52.2279,52.3865,52.2081,52.3667,55824.0
2025-06-02 14:30:00,52.83,52.9,52.79,52.89,56731.0,52.3568,52.4261,52.3171,52.4162,56731.0
2025-06-02 15:00:00,52.88,52.94,52.83,52.91,76816.0,52.4063,52.4658,52.3568,52.4361,76816.0
2025-06-02 15:30:00,52.92,52.93,52.75,52.88,269578.0,52.446,52.4559,52.2775,52.4063,269578.0
2025-06-03 09:30:00,52.73,52.83,51.66,52.14,160231.0,52.2577,52.3568,51.1973,51.673,160231.0
2025-06-03 10:00:00,52.15,52.58,52.14,52.52,98799.0,51.6829,52.109,51.673,52.0496,98799.0
2025-06-03 10:30:00,52.53,52.64,52.34,52.5,104212.0,52.0595,52.1685,51.8712,52.0297,104212.0
2025-06-03 11:00:00,52.48,52.68,52.41,52.48,106628.0,52.0099,52.2081,51.9405,52.0099,106628.0
2025-06-03 11:30:00,52.5,52.83,52.31,52.78,188068.0,52.0297,52.3568,51.8414,52.3072,188068.0
2025-06-03 12:00:00,52.78,52.86,52.69,52.69,61317.0,52.3072,52.3865,52.218,52.218,61317.0
2025-06-03 12:30:00,52.69,52.78,52.62,52.77,58401.0,52.218,52.3072,52.1487,52.2973,58401.0
2025-06-03 13:00:00,52.77,52.91,52.75,52.83,73958.0,52.2973,52.4361,52.2775,52.3568,73958.0
2025-06-03 13:30:00,52.84,52.85,52.68,52.74,47893.0,52.3667,52.3766,52.2081,52.2676,47893.0
2025-06-03 14:00:00,52.74,52.98,52.74,52.97,79363.0,52.2676,52.5054,52.2676,52.4955,79363.0
2025-06-03 14:30:00,52.95,52.97,52.86,52.88,74989.0,52.4757,52.4955,52.3865,52.4063,74989.0
2025-06-03 15:00:00,52.89,52.92,52.79,52.84,60075.0,52.4162,52.446,52.3171,52.3667,60075.0
2025-06-03 15:30:00,52.84,52.96,52.76,52.77,268441.0,52.3667,52.4856,52.2874,52.2973,268441.0
2025-06-04 09:30:00,52.73,53.14,52.39,53.08,149006.0,52.2577,52.664,51.9207,52.6045,149006.0
2025-06-04 10:00:00,53.04,53.27,52.93,53.13,73131.0,52.5649,52.7928,52.4559,52.6541,73131.0
2025-06-04 10:30:00,53.14,53.21,52.97,53.1,40803.0,52.664,52.7334,52.4955,52.6244,40803.0
2025-06-04 11:00:00,53.07,53.11,52.96,52.99,42317.0,52.5946,52.6343,52.4856,52.5153,42317.0
2025-06-04 11:30:00,52.98,53.01,52.88,52.96,35104.0,52.5054,52.5352,52.4063,52.4856,35104.0
2025-06-04 12:00:00,52.96,53.01,52.83,52.86,47725.0,52.4856,52.5352,52.3568,52.3865,47725.0
2025-06-04 12:30:00,52.87,53.01,52.86,52.95,27224.0,52.3964,52.5352,52.3865,52.4757,27224.0
2025-06-04 13:00:00,52.94,53.01,52.92,52.98,43539.0,52.4658,52.5352,52.446,52.5054,43539.0
2025-06-04 13:30:00,52.99,53.06,52.98,52.99,48122.0,52.5153,52.5847,52.5054,52.5153,48122.0
2025-06-04 14:00:00,53.0,53.06,52.89,52.94,52987.0,52.5253,52.5847,52.4162,52.4658,52987.0
2025-06-04 14:30:00,52.95,52.95,52.8,52.85,49679.0,52.4757,52.4757,52.327,52.3766,49679.0
2025-06-04 15:00:00,52.84,52.98,52.78,52.94,77806.0,52.3667,52.5054,52.3072,52.4658,77806.0
2025-06-04 15:30:00,52.93,52.98,52.76,52.76,320479.0,52.4559,52.5054,52.2874,52.2874,320479.0
2025-06-05 09:30:00,52.7,52.71,51.85,51.89,145280.0,52.2279,52.2379,51.3856,51.4252,145280.0
2025-06-05 10:00:00,51.89,52.02,51.72,51.83,114056.0,51.4252,51.554,51.2567,51.3657,114056.0
2025-06-05 10:30:00,51.8,51.92,51.64,51.91,103804.0,51.336,51.4549,51.1774,51.445,103804.0
2025-06-05 11:00:00,51.91,52.08,51.83,51.85,78459.0,51.445,51.6135,51.3657,51.3856,78459.0
2025-06-05 11:30:00,51.84,52.1,51.83,52.06,76247.0,51.3756,51.6333,51.3657,51.5937,76247.0
2025-06-05 12:00:00,52.07,52.19,52.0,52.17,46404.0,51.6036,51.7225,51.5342,51.7027,46404.0
2025-06-05 12:30:00,52.18,52.24,52.0,52.04,88754.0,51.7126,51.7721,51.5342,51.5739,88754.0
2025-06-05 13:00:00,52.04,52.04,51.84,51.89,118509.0,51.5739,51.5739,51.3756,51.4252,118509.0
2025-06-05 13:30:00,51.89,51.97,51.8,51.82,177372.0,51.4252,51.5045,51.336,51.3558,177372.0
2025-06-05 14:00:00,51.82,51.82,51.56,51.8,250304.0,51.3558,51.3558,51.0982,51.336,250304.0
2025-06-05 14:30:00,51.82,52.0,51.77,51.84,125210.0,51.3558,51.5342,51.3063,51.3756,125210.0
2025-06-05 15:00:00,51.84,51.9,51.74,51.78,116005.0,51.3756,51.4351,51.2765,51.3162,116005.0
2025-06-05 15:30:00,51.8,51.93,51.72,51.86,397507.0,51.336,51.4648,51.2567,51.3955,397507.0
2025-06-06 09:30:00,51.8,52.09,51.79,51.93,73098.0,51.8,52.09,51.79,51.93,73098.0
2025-06-06 10:00:00,51.93,52.09,51.86,51.9,42495.0,51.93,52.09,51.86,51.9,42495.0
2025-06-06 10:30:00,51.89,51.9,51.67,51.68,34218.0,51.89,51.9,51.67,51.68,34218.0
2025-06-06 11:00:00,51.69,51.82,51.61,51.73,44529.0,51.69,51.82,51.61,51.73,44529.0
2025-06-06 11:30:00,51.73,51.78,51.62,51.64,28592.0,51.73,51.78,51.62,51.64,28592.0
2025-06-06 12:00:00,51.67,51.74,51.62,51.62,32885.0,51.67,51.74,51.62,51.62,32885.0
2025-06-06 12:30:00,51.61,51.67,51.49,51.53,52970.0,51.61,51.67,51.49,51.53,52970.0
2025-06-06 13:00:00,51.53,51.75,51.53,51.73,38036.0,51.53,51.75,51.53,51.73,38036.0
2025-06-06 13:30:00,51.72,51.83,51.71,51.79,34296.0,51.72,51.83,51.71,51.79,34296.0
2025-06-06 14:00:00,51.8,51.86,51.77,51.77,40214.0,51.8,51.86,51.77,51.77,40214.0
2025-06-06 14:30:00,51.77,51.97,51.77,51.91,117630.0,51.77,51.97,51.77,51.91,117630.0
2025-06-06 15:00:00,51.91,51.97,51.83,51.83,109864.0,51.91,51.97,51.83,51.83,109864.0
2025-06-06 15:30:00,51.83,51.99,51.81,51.97,286753.0,51.83,51.99,51.81,51.97,286753.0
2025-06-09 09:30:00,52.09,52.28,51.87,52.07,129033.0,52.09,52.28,51.87,52.07,129033.0
2025-06-09 10:00:00,52.08,52.13,51.8,51.91,154967.0,52.08,52.13,51.8,51.91,154967.0
2025-06-09 10:30:00,51.93,52.03,51.73,51.83,102258.0,51.93,52.03,51.73,51.83,102258.0
2025-06-09 11:00:00,51.84,52.09,51.83,52.05,35248.0,51.84,52.09,51.83,52.05,35248.0
2025-06-09 11:30:00,52.06,52.14,52.02,52.03,68387.0,52.06,52.14,52.02,52.03,68387.0
2025-06-09 12:00:00,52.02,52.17,51.97,52.16,80264.0,52.02,52.17,51.97,52.16,80264.0
2025-06-09 12:30:00,52.16,52.2,52.06,52.07,83968.0,52.16,52.2,52.06,52.07,83968.0
2025-06-09 13:00:00,52.07,52.12,51.93,52.09,75919.0,52.07,52.12,51.93,52.09,75919.0
2025-06-09 13:30:00,52.09,52.19,52.08,52.12,67244.0,52.09,52.19,52.08,52.12,67244.0
2025-06-09 14:00:00,52.12,52.23,52.09,52.22,61478.0,52.12,52.23,52.09,52.22,61478.0
2025-06-09 14:30:00,52.22,52.24,52.13,52.16,71319.0,52.22,52.24,52.13,52.16,71319.0
2025-06-09 15:00:00,52.16,52.17,52.02,52.03,84651.0,52.16,52.17,52.02,52.03,84651.0
2025-06-09 15:30:00,52.03,52.11,51.97,52.1,349758.0,52.03,52.11,51.97,52.1,349758.0
2025-06-10 09:30:00,52.11,52.36,51.79,52.12,101948.0,52.11,52.36,51.79,52.12,101948.0
2025-06-10 10:00:00,52.13,52.3,51.98,52.26,86181.0,52.13,52.3,51.98,52.26,86181.0
2025-06-10 10:30:00,52.27,52.42,52.21,52.35,58303.0,52.27,52.42,52.21,52.35,58303.0
2025-06-10 11:00:00,52.36,52.45,52.18,52.45,49818.0,52.36,52.45,52.18,52.45,49818.0
2025-06-10 11:30:00,52.43,52.54,52.26,52.33,35906.0,52.43,52.54,52.26,52.33,35906.0
2025-06-10 12:00:00,52.33,52.38,52.22,52.23,31714.0,52.33,52.38,52.22,52.23,31714.0
2025-06-10 12:30:00,52.21,52.32,52.21,52.31,36995.0,52.21,52.32,52.21,52.31,36995.0
2025-06-10 13:00:00,52.32,52.43,52.28,52.38,43638.0,52.32,52.43,52.28,52.38,43638.0
2025-06-10 13:30:00,52.38,52.42,52.24,52.28,34518.0,52.38,52.42,52.24,52.28,34518.0
2025-06-10 14:00:00,52.29,52.29,52.11,52.12,38442.0,52.29,52.29,52.11,52.12,38442.0
2025-06-10 14:30:00,52.13,52.17,52.07,52.15,50990.0,52.13,52.17,52.07,52.15,50990.0
2025-06-10 15:00:00,52.16,52.24,52.12,52.16,66842.0,52.16,52.24,52.12,52.16,66842.0
2025-06-10 15:30:00,52.16,52.23,52.06,52.22,205533.0,52.16,52.23,52.06,52.22,205533.0
2025-06-11 09:30:00,52.24,52.3,51.8,52.16,90658.0,52.24,52.3,51.8,52.16,90658.0
2025-06-11 10:00:00,52.16,52.19,52.01,52.06,47539.0,52.16,52.19,52.01,52.06,47539.0
2025-06-11 10:30:00,52.08,52.18,51.76,51.76,241738.0,52.08,52.18,51.76,51.76,241738.0
2025-06-11 11:00:00,51.77,51.86,51.74,51.83,54288.0,51.77,51.86,51.74,51.83,54288.0
2025-06-11 11:30:00,51.83,51.87,51.66,51.69,79397.0,51.83,51.87,51.66,51.69,79397.0
2025-06-11 12:00:00,51.7,51.73,51.54,51.59,33587.0,51.7,51.73,51.54,51.59,33587.0
2025-06-11 12:30:00,51.6,51.75,51.57,51.73,50976.0,51.6,51.75,51.57,51.73,50976.0
2025-06-11 13:00:00,51.73,51.86,51.69,51.86,29361.0,51.73,51.86,51.69,51.86,29361.0
2025-06-11 13:30:00,51.86,51.9,51.79,51.85,59622.0,51.86,51.9,51.79,51.85,59622.0
2025-06-11 14:00:00,51.85,51.89,51.66,51.75,66149.0,51.85,51.89,51.66,51.75,66149.0
2025-06-11 14:30:00,51.73,51.84,51.7,51.74,160271.0,51.73,51.84,51.7,51.74,160271.0
2025-06-11 15:00:00,51.74,51.83,51.65,51.65,57470.0,51.74,51.83,51.65,51.65,57470.0
2025-06-11 15:30:00,51.65,51.84,51.61,51.75,211867.0,51.65,51.84,51.61,51.75,211867.0
2025-06-12 09:30:00,51.55,51.73,51.19,51.29,95326.0,51.55,51.73,51.19,51.29,95326.0
2025-06-12 10:00:00,51.29,51.49,51.22,51.48,49829.0,51.29,51.49,51.22,51.48,49829.0
2025-06-12 10:30:00,51.48,51.49,51.38,51.4,31929.0,51.48,51.49,51.38,51.4,31929.0
2025-06-12 11:00:00,51.4,51.46,51.24,51.32,39690.0,51.4,51.46,51.24,51.32,39690.0
2025-06-12 11:30:00,51.33,51.35,51.2,51.32,28062.0,51.33,51.35,51.2,51.32,28062.0
2025-06-12 12:00:00,51.32,51.33,51.17,51.25,33384.0,51.32,51.33,51.17,51.25,33384.0
2025-06-12 12:30:00,51.26,51.27,51.2,51.25,29721.0,51.26,51.27,51.2,51.25,29721.0
2025-06-12 13:00:00,51.25,51.32,51.17,51.25,30224.0,51.25,51.32,51.17,51.25,30224.0
2025-06-12 13:30:00,51.26,51.37,51.26,51.35,28293.0,51.26,51.37,51.26,51.35,28293.0
2025-06-12 14:00:00,51.35,51.44,51.35,51.41,41053.0,51.35,51.44,51.35,51.41,41053.0
2025-06-12 14:30:00,51.42,51.5,51.37,51.48,66904.0,51.42,51.5,51.37,51.48,66904.0
2025-06-12 15:00:00,51.47,51.52,51.36,51.43,96469.0,51.47,51.52,51.36,51.43,96469.0
2025-06-12 15:30:00,51.43,51.54,51.41,51.5,351047.0,51.43,51.54,51.41,51.5,351047.0
2025-06-13 09:30:00,51.22,51.49,51.09,51.1,75549.0,51.22,51.49,51.09,51.1,75549.0
2025-06-13 10:00:00,51.12,51.42,51.08,51.29,53950.0,51.12,51.42,51.08,51.29,53950.0
2025-06-13 10:30:00,51.29,51.33,50.77,50.9,98029.0,51.29,51.33,50.77,50.9,98029.0
2025-06-13 11:00:00,50.88,50.92,50.71,50.82,66746.0,50.88,50.92,50.71,50.82,66746.0
2025-06-13 11:30:00,50.83,51.07,50.77,51.01,50689.0,50.83,51.07,50.77,51.01,50689.0
2025-06-13 12:00:00,51.0,51.21,50.95,51.15,57327.0,51.0,51.21,50.95,51.15,57327.0
2025-06-13 12:30:00,51.17,51.24,50.96,51.03,137523.0,51.17,51.24,50.96,51.03,137523.0
2025-06-13 13:00:00,51.04,51.08,50.89,50.91,61915.0,51.04,51.08,50.89,50.91,61915.0
2025-06-13 13:30:00,50.91,50.98,50.84,50.88,52687.0,50.91,50.98,50.84,50.88,52687.0
2025-06-13 14:00:00,50.89,50.99,50.68,50.68,67400.0,50.89,50.99,50.68,50.68,67400.0
2025-06-13 14:30:00,50.68,50.8,50.55,50.63,86569.0,50.68,50.8,50.55,50.63,86569.0
2025-06-13 15:00:00,50.63,50.69,50.53,50.59,105171.0,50.63,50.69,50.53,50.59,105171.0
2025-06-13 15:30:00,50.59,50.63,50.4,50.6,291689.0,50.59,50.63,50.4,50.6,291689.0
2025-06-16 09:30:00,51.0,51.0,50.55,50.68,104530.0,51.0,51.0,50.55,50.68,104530.0
2025-06-16 10:00:00,50.68,50.71,50.39,50.41,97148.0,50.68,50.71,50.39,50.41,97148.0
2025-06-16 10:30:00,50.42,50.5,50.22,50.29,133779.0,50.42,50.5,50.22,50.29,133779.0
2025-06-16 11:00:00,50.27,50.29,49.88,50.02,91705.0,50.27,50.29,49.88,50.02,91705.0
2025-06-16 11:30:00,50.0,50.04,49.77,49.8,73360.0,50.0,50.04,49.77,49.8,73360.0
2025-06-16 12:00:00,49.81,49.96,49.72,49.82,205042.0,49.81,49.96,49.72,49.82,205042.0
2025-06-16 12:30:00,49.82,49.83,49.51,49.52,75613.0,49.82,49.83,49.51,49.52,75613.0
2025-06-16 13:00:00,49.53,49.63,49.48,49.62,118566.0,49.53,49.63,49.48,49.62,118566.0
2025-06-16 13:30:00,49.62,49.74,49.55,49.62,69082.0,49.62,49.74,49.55,49.62,69082.0
2025-06-16 14:00:00,49.63,49.67,49.55,49.62,69166.0,49.63,49.67,49.55,49.62,69166.0
2025-06-16 14:30:00,49.63,49.68,49.59,49.68,75462.0,49.63,49.68,49.59,49.68,75462.0
2025-06-16 15:00:00,49.67,49.7,49.49,49.55,154622.0,49.67,49.7,49.49,49.55,154622.0
2025-06-16 15:30:00,49.55,49.62,49.36,49.61,446949.0,49.55,49.62,49.36,49.61,446949.0
2025-06-17 09:30:00,49.36,49.85,49.36,49.39,159952.0,49.36,49.85,49.36,49.39,159952.0
2025-06-17 10:00:00,49.41,49.77,49.4,49.7,152373.0,49.41,49.77,49.4,49.7,152373.0
2025-06-17 10:30:00,49.7,49.82,49.64,49.72,116909.0,49.7,49.82,49.64,49.72,116909.0
2025-06-17 11:00:00,49.73,49.9,49.68,49.8,103250.0,49.73,49.9,49.68,49.8,103250.0
2025-06-17 11:30:00,49.8,49.9,49.79,49.83,84731.0,49.8,49.9,49.79,49.83,84731.0
2025-06-17 12:00:00,49.83,49.9,49.73,49.82,84993.0,49.83,49.9,49.73,49.82,84993.0
2025-06-17 12:30:00,49.82,50.04,49.75,49.99,204894.0,49.82,50.04,49.75,49.99,204894.0
2025-06-17 13:00:00,49.99,50.05,49.63,49.64,101941.0,49.99,50.05,49.63,49.64,101941.0
2025-06-17 13:30:00,49.64,49.75,49.64,49.66,69341.0,49.64,49.75,49.64,49.66,69341.0
2025-06-17 14:00:00,49.64,49.64,49.34,49.38,95216.0,49.64,49.64,49.34,49.38,95216.0
2025-06-17 14:30:00,49.39,49.44,49.29,49.42,101764.0,49.39,49.44,49.29,49.42,101764.0
2025-06-17 15:00:00,49.41,49.43,49.31,49.42,148081.0,49.41,49.43,49.31,49.42,148081.0
2025-06-17 15:30:00,49.42,49.45,49.29,49.33,467260.0,49.42,49.45,49.29,49.33,467260.0
2025-06-18 09:30:00,49.48,49.87,49.2,49.42,178852.0,49.48,49.87,49.2,49.42,178852.0
2025-06-18 10:00:00,49.42,49.69,49.41,49.54,251210.0,49.42,49.69,49.41,49.54,251210.0
2025-06-18 10:30:00,49.53,49.55,49.4,49.44,117950.0,49.53,49.55,49.4,49.44,117950.0
2025-06-18 11:00:00,49.44,49.46,49.28,49.41,174711.0,49.44,49.46,49.28,49.41,174711.0
2025-06-18 11:30:00,49.4,49.47,49.21,49.23,123193.0,49.4,49.47,49.21,49.23,123193.0
2025-06-18 12:00:00,49.24,49.54,49.23,49.5,78731.0,49.24,49.54,49.23,49.5,78731.0
2025-06-18 12:30:00,49.49,49.51,49.39,49.4,38802.0,49.49,49.51,49.39,49.4,38802.0
2025-06-18 13:00:00,49.39,49.43,49.28,49.3,53955.0,49.39,49.43,49.28,49.3,53955.0
2025-06-18 13:30:00,49.29,49.3,49.11,49.13,64478.0,49.29,49.3,49.11,49.13,64478.0
2025-06-18 14:00:00,49.16,49.23,48.98,49.02,119367.0,49.16,49.23,48.98,49.02,119367.0
2025-06-18 14:30:00,49.03,49.18,48.99,49.01,78421.0,49.03,49.18,48.99,49.01,78421.0
2025-06-18 15:00:00,49.0,49.06,48.79,48.83,102422.0,49.0,49.06,48.79,48.83,102422.0
2025-06-18 15:30:00,48.82,48.97,48.75,48.81,423349.0,48.82,48.97,48.75,48.81,423349.0
2025-06-20 09:30:00,48.97,49.05,48.57,48.95,362329.0,48.97,49.05,48.57,48.95,362329.0
2025-06-20 10:00:00,48.94,48.99,48.74,48.74,53651.0,48.94,48.99,48.74,48.74,53651.0
2025-06-20 10:30:00,48.73,48.73,48.32,48.56,102825.0,48.73,48.73,48.32,48.56,102825.0
2025-06-20 11:00:00,48.58,48.67,48.43,48.58,82641.0,48.58,48.67,48.43,48.58,82641.0
2025-06-20 11:30:00,48.58,48.74,48.46,48.49,67246.0,48.58,48.74,48.46,48.49,67246.0
2025-06-20 12:00:00,48.48,48.48,48.29,48.34,70846.0,48.48,48.48,48.29,48.34,70846.0
2025-06-20 12:30:00,48.34,48.37,48.25,48.33,91959.0,48.34,48.37,48.25,48.33,91959.0
2025-06-20 13:00:00,48.32,48.37,48.01,48.02,148589.0,48.32,48.37,48.01,48.02,148589.0
2025-06-20 13:30:00,48.01,48.06,47.87,47.88,136222.0,48.01,48.06,47.87,47.88,136222.0
2025-06-20 14:00:00,47.88,48.07,47.83,47.96,112765.0,47.88,48.07,47.83,47.96,112765.0
2025-06-20 14:30:00,47.96,48.32,47.95,48.02,298749.0,47.96,48.32,47.95,48.02,298749.0
2025-06-20 15:00:00,48.01,48.08,47.93,47.94,98903.0,48.01,48.08,47.93,47.94,98903.0
2025-06-20 15:30:00,47.95,48.1,47.88,48.03,369861.0,47.95,48.1,47.88,48.03,369861.0